date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-13,19.96,20.0,19.96,20.0,3482,18.880297362709,18.9181336299689,18.880297362709,18.9181336299689,3681.1242251551,0.0,1.0
2016-10-14,20.09,20.09,20.09,20.09,2500,19.0032652313038,19.0032652313038,19.0032652313038,19.0032652313038,2642.9668474692,0.0,1.0
2016-10-17,19.94,20.06,19.94,20.06,5349,18.861379229079,18.9748880308588,18.861379229079,18.9748880308588,5654.8918668451,0.0,1.0
2016-10-18,20.21,20.21,20.21,20.21,5000,19.1167740330836,19.1167740330836,19.1167740330836,19.1167740330836,5285.9336949384,0.0,1.0
2016-10-19,20.07,20.07,20.07,20.07,200,18.9843470976738,18.9843470976738,18.9843470976738,18.9843470976738,211.437347797536,0.0,1.0
2016-10-20,20.1498,20.1498,20.1498,20.1498,100,19.0598304508574,19.0598304508574,19.0598304508574,19.0598304508574,105.718673898768,0.0,1.0
2016-10-21,20.1498,20.1498,20.1498,20.1498,0,19.0598304508574,19.0598304508574,19.0598304508574,19.0598304508574,0,0.0,1.0
2016-10-24,20.1498,20.1498,20.1498,20.1498,0,19.0598304508574,19.0598304508574,19.0598304508574,19.0598304508574,0,0.0,1.0
2016-10-25,20.46,20.46,20.46,20.46,100,19.3532507034582,19.3532507034582,19.3532507034582,19.3532507034582,105.718673898768,0.0,1.0
2016-10-26,20.4317,20.4317,20.37,20.38,10229,19.3264815443718,19.3264815443718,19.2681191021233,19.2775781689383,10813.963153105,0.0,1.0
2016-10-27,19.96,20.35,19.95,20.29,5105,18.880297362709,19.2492009684934,18.870838295894,19.1924465676035,5396.9383025321,0.0,1.0
2016-10-28,20.12,20.21,20.0902,20.12,39893,19.0316424317487,19.1167740330836,19.0034544126401,19.0316424317487,42174.3505784356,0.0,1.0
2016-10-31,20.02,20.04,20.02,20.04,18822,18.9370517635989,18.9559698972288,18.9370517635989,18.9559698972288,19898.3688012261,0.0,1.0
2016-11-01,19.8954,19.9338,19.65,19.85,15781,18.8191917910842,18.8555146076537,18.5870662914445,18.7762476277441,16683.4639279646,0.0,1.0
2016-11-02,19.74,19.99,19.74,19.99,11583,18.6721978927793,18.9086745631539,18.6721978927793,18.9086745631539,12245.3939976943,0.0,1.0
2016-11-03,19.735,19.87,19.6904,19.83,84753,18.6674683593718,18.7951657613741,18.625280921377,18.7573294941142,89599.747689423,0.0,1.0
2016-11-04,19.72,19.86,19.72,19.76,14903,18.6532797591493,18.7857066945591,18.6532797591493,18.6911160264093,15755.2539711334,0.0,1.0
2016-11-07,20.26,20.26,19.99,20.0,8017,19.1640693671585,19.1640693671585,18.9086745631539,18.9181336299689,8475.46608646424,0.0,1.0
2016-11-08,20.43,20.49,20.18,20.23,21340,19.3248735030132,19.3816279039031,19.0883968326386,19.1356921667136,22560.3650099971,0.0,1.0
2016-11-09,20.49,20.52,19.92,20.43,17057,19.3816279039031,19.4100051043481,18.842461095449,19.3248735030132,18032.4342069129,0.0,1.0
2016-11-10,20.155,21.54,19.98,21.54,106306,19.0647491656012,20.3748299194765,18.8992154963389,20.3748299194765,112385.293474824,0.0,1.0
2016-11-11,20.52,20.52,20.09,20.1,2909,19.4100051043481,19.4100051043481,19.0032652313038,19.0127242981188,3075.35622371516,0.0,1.0
2016-11-14,20.5628,20.69,20.52,20.67,2354,19.4504899103162,19.5708092402028,19.4100051043481,19.5518911065729,2488.617583577,0.0,1.0
2016-11-15,20.9794,20.9794,20.66,20.69,11854,19.8445546338285,19.8445546338285,19.5424320397579,19.5708092402028,12531.89160396,0.0,1.0
2016-11-16,20.9701,21.16,20.93,21.05,25870,19.8357577016906,20.0153853805071,19.7978268437625,19.9113356455423,27349.4209376112,0.0,1.0
2016-11-17,21.35,21.44,21.22,21.33,5990,20.1951076499918,20.2802392513267,20.072139781397,20.1761895163618,6332.54856653621,0.0,1.0
2016-11-18,21.4722,21.88,21.3,21.88,14475,20.3106974464709,20.696438191186,20.1478123159169,20.696438191186,15302.7780468467,0.0,1.0
2016-11-21,21.556,21.78,21.556,21.73,4165,20.3899644263805,20.6018475230361,20.3899644263805,20.5545521889612,4403.18276788369,0.0,1.0
2016-11-22,21.79,22.01,21.75,21.86,15429,20.6113065898511,20.8194060597808,20.5734703225912,20.677520057556,16311.3341958409,0.0,1.0
2016-11-23,22.02,22.256,21.9284,22.256,3027,20.8288651265958,21.0520991034294,20.7422200745705,21.0520991034294,3200.1042589157,0.0,1.0
2016-11-25,22.08,22.08,22.02,22.02,2535,20.8856195274857,20.8856195274857,20.8288651265958,20.8288651265958,2679.96838333377,0.0,1.0
2016-11-28,22.06,22.0799,22.0468,22.0468,760,20.8667013938557,20.8855249368175,20.8542154256599,20.8542154256599,803.461921630637,0.0,1.0
2016-11-29,21.88,22.0001,21.88,21.93,3874,20.696438191186,20.810041583634,20.696438191186,20.7437335252609,4095.54142683827,0.0,1.0
2016-11-30,21.77,21.91,21.77,21.87,2020,20.5923884562212,20.7248153916309,20.5923884562212,20.686979124371,2135.51721275511,0.0,1.0
2016-12-01,20.54,21.5286,20.5199,21.5286,1991,19.4289232379781,20.3640465833074,19.40991051368,20.3640465833074,2104.85879732447,0.0,1.0
2016-12-02,20.82,20.82,20.75,20.75,881,19.6937771087976,19.6937771087976,19.6275636410927,19.6275636410927,931.381517048148,0.0,1.0
2016-12-05,21.1401,21.16,21.1401,21.15,746,19.9965618375453,20.0153853805071,19.9965618375453,20.0059263136921,788.661307284809,0.0,1.0
2016-12-06,21.5499,21.56,21.33,21.46,2037,20.3841943956234,20.3937480531065,20.1761895163618,20.2991573849566,2153.4893873179,0.0,1.0
2016-12-07,22.0287,22.0287,21.66,21.661,1524,20.8370945147248,20.8370945147248,20.4883387212563,20.4892846279378,1611.15259021723,0.0,1.0
2016-12-08,22.5299,22.56,22.2047,22.3,4403,21.3111829434918,21.3396547346049,21.0035740906685,21.0937189974153,4654.79321176276,0.0,1.0
2016-12-09,22.4871,22.4871,22.0731,22.3876,5160,21.2706981375237,21.2706981375237,20.8790927713833,21.1765804227146,5455.08357317643,0.0,1.0
2016-12-12,22.3401,22.42,21.8528,22.22,4888,21.1316498553434,21.2072277991951,20.6707095294492,21.0180464628955,5167.52878017179,0.0,1.0
2016-12-13,22.72,22.74,22.5401,22.63,13326,21.4909998036447,21.5099179372747,21.3208311916431,21.4058682023098,14088.0704837498,0.0,1.0
2016-12-14,22.6,22.6801,22.5901,22.6801,2238,21.3774910018649,21.4532581270529,21.368126525718,21.4532581270529,2365.98392185443,0.0,1.0
2016-12-15,23.06,23.2399,23.04,23.1,11819,21.8126080753542,21.9827766873557,21.7936899417242,21.8504443426141,12494.8900680954,0.0,1.0
2016-12-16,22.84,23.44,22.8,23.44,28644,21.6045086054245,22.1720526143236,21.5666723381646,22.1720526143236,30282.0569515631,0.0,1.0
2016-12-19,23.11,23.19,23.06,23.1534,5329,21.8599034094291,21.935575943949,21.8126080753542,21.9009557594061,5633.74813206534,0.0,1.0
2016-12-20,23.2354,23.28,23.2245,23.2401,3757,21.978520107289,22.0207075452838,21.9682097244606,21.982965868692,3971.85057837671,0.0,1.0
2016-12-21,23.28,23.36,23.26,23.3,5023,22.0466253883569,22.1223869876296,22.0276849885387,22.065565788175,5304.00630210531,0.0274,1.0
2016-12-22,23.33,23.4999,23.3244,23.4999,1565,22.0939763879023,22.2548750843577,22.0886730759532,22.2548750843577,1652.55223229043,0.0,1.0
2016-12-23,23.3,23.35,23.3,23.33,1440,22.065565788175,22.1129167877205,22.065565788175,22.0939763879023,1520.55924249088,0.0,1.0
2016-12-27,23.69,23.83,23.5901,23.83,12682,22.4349035846295,22.5674863833567,22.3402962875377,22.5674863833567,13391.4807731036,0.0,1.0
2016-12-28,23.355,23.63,23.355,23.63,9836,22.117651887675,22.3780823851749,22.117651887675,22.3780823851749,10386.2643813474,0.0,1.0
2016-12-29,23.1501,23.1917,23.1501,23.1917,781,21.9236074915378,21.9630035231596,21.9236074915378,21.9630035231596,824.692200267621,0.0,1.0
2016-12-30,23.03,23.22,23.03,23.22,1770,21.8098703906297,21.9898041889023,21.8098703906297,21.9898041889023,1869.0207355617,0.0,1.0
2017-01-03,22.9751,23.16,22.8899,23.16,38828,21.7578789931288,21.9329829894478,21.6771928899033,21.9329829894478,41000.1904634969,0.0,1.0
2017-01-04,23.0792,23.1357,23.0501,23.0601,11639,21.8564637741824,21.9099704036687,21.8289054924469,21.838375692356,12290.1312662162,0.0,1.0
2017-01-05,22.9242,23.5599,22.9099,23.5599,1604,21.7096756755915,22.3116962838122,21.6961332897215,22.3116962838122,1693.73404510789,0.0,1.0
2017-01-06,22.9578,22.9999,22.9578,22.9999,880,21.741495547286,21.7813650889033,21.741495547286,21.7813650889033,929.23064818887,0.0,1.0
2017-01-09,23.1944,23.2424,23.1944,23.2424,3311,21.9655604771351,22.0110174366987,21.9655604771351,22.0110174366987,3496.23031381061,0.0,1.0
2017-01-10,23.2513,23.26,23.2452,23.2452,1251,22.0194459146178,22.0276849885387,22.0136690926732,22.0136690926732,1320.98584191395,0.0,1.0
2017-01-11,23.3499,23.46,23.3499,23.35,14806,22.1128220857214,22.2170889867204,22.1128220857214,22.1129167877205,15634.3056557777,0.0,1.0
2017-01-12,23.21,23.24,22.9807,23.24,625,21.9803339889932,22.0087445887205,21.7631823050779,22.0087445887205,659.964948997777,0.0,1.0
2017-01-13,23.48,23.53,22.9,22.9,14122,22.2360293865386,22.2833803860841,21.6867577918115,21.6867577918115,14912.0400155946,0.0,1.0
2017-01-17,23.07,23.0922,23.07,23.0922,398,21.847751190266,21.8687750340642,21.847751190266,21.8687750340642,420.265679521784,0.0,1.0
2017-01-18,23.3,23.39,23.1912,23.2199,2710,22.065565788175,22.1507975873568,21.9625300131642,21.9897094869032,2861.60801885436,0.0,1.0
2017-01-19,23.1483,23.45,23.1464,23.43,15355,21.9219028555542,22.2076187868114,21.9201035175714,22.1886783869932,16214.0188669773,0.0,1.0
2017-01-20,23.39,23.5499,23.36,23.4608,4968,22.1507975873568,22.3022260839032,22.1223869876296,22.2178466027132,5245.92938659353,0.0,1.0
2017-01-23,23.28,23.29,23.17,23.17,785,22.0466253883569,22.056095588266,21.9424531893569,21.9424531893569,828.915975941205,0.0,1.0
2017-01-24,23.77,23.7765,23.52,23.52,1264,22.5106651839022,22.5168208138431,22.273910186175,22.273910186175,1334.7131128531,0.0,1.0
2017-01-25,24.11,24.45,23.9792,24.45,37589,22.8326519808112,23.1546387777202,22.7087817660003,23.1546387777202,39691.8759486038,0.0,1.0
2017-01-26,23.9144,24.49,23.8681,24.49,6974,22.6474148705894,23.1925195773565,22.6035678450103,23.1925195773565,7364.15288689678,0.0,1.0
2017-01-27,24.25,24.26,24.13,24.13,27932,22.9652347795384,22.9747049794475,22.8515923806293,22.8515923806293,29494.6255286494,0.0,1.0
2017-01-30,24.08,24.34,23.88,24.34,3296,22.8042413810839,23.0504665787202,22.6148373829021,23.0504665787202,3480.39115503467,0.0,1.0
2017-01-31,23.79,23.96,23.64,23.96,5716,22.5296055837204,22.6905989821749,22.387552585084,22.6905989821749,6035.77543755404,0.0,1.0
2017-02-01,24.06,24.12,23.83,24.12,13383,22.7853009812657,22.8421221807203,22.5674863833567,22.8421221807203,14131.6974598996,0.0,1.0
2017-02-02,23.98,24.07,23.92,23.96,4582,22.709539381993,22.7947711811748,22.6527181825385,22.6905989821749,4838.3350340925,0.0,1.0
2017-02-03,24.16,24.16,24.1,24.1,5714,22.8800029803566,22.8800029803566,22.8231817809021,22.8231817809021,6033.66354971726,0.0,1.0
2017-02-06,24.12,24.15,24.0783,24.15,1745,22.8421221807203,22.8705327804475,22.8026314470994,22.8705327804475,1842.62213760179,0.0,1.0
2017-02-07,24.2,24.32,24.1,24.26,6378,22.917883779993,23.031526178902,22.8231817809021,22.9747049794475,6734.81031153249,0.0,1.0
2017-02-08,24.2565,24.36,24.18,24.35,4174,22.9713904094793,23.0694069785384,22.8989433801748,23.0599367786293,4407.50991538674,0.0,1.0
2017-02-09,24.17,24.32,24.17,24.26,5793,22.8894731802657,23.031526178902,22.8894731802657,22.9747049794475,6117.08311927058,0.0,1.0
2017-02-10,24.25,24.32,24.05,24.18,5269,22.9652347795384,23.031526178902,22.7758307813566,22.8989433801748,5563.76850603085,0.0,1.0
2017-02-13,24.37,24.5855,24.3547,24.5855,5687,23.0788771784475,23.2829599864883,23.0643877725866,23.2829599864883,6005.15306392055,0.0,1.0
2017-02-14,24.36,24.36,24.176,24.3,4206,23.0694069785384,23.0694069785384,22.8951553002111,23.0125857790838,4441.30012077542,0.0,1.0
2017-02-15,24.56,24.59,24.36,24.42,4136,23.2588109767201,23.2872215764474,23.0694069785384,23.1262281779929,4367.38404648768,0.0,1.0
2017-02-16,24.397,24.56,24.31,24.56,6394,23.104446718202,23.2588109767201,23.0220559789929,23.2588109767201,6751.70541422684,0.0,1.0
2017-02-17,24.5436,24.57,23.93,23.93,6967,23.2432798488692,23.2682811766292,22.6621883824476,22.6621883824476,7356.76127946801,0.0,1.0
2017-02-21,24.9092,24.91,24.79,24.85,1724,23.5895103575455,23.5902679735382,23.4766255746292,23.5334467740837,1820.44731531546,0.0,1.0
2017-02-22,24.8172,24.94,24.8172,24.94,6374,23.5023845183819,23.6186785732655,23.5023845183819,23.6186785732655,6730.58653585891,0.0,1.0
2017-02-23,24.32,25.01,24.13,25.01,10410,23.031526178902,23.6849699726291,22.8515923806293,23.6849699726291,10992.376190507,0.0,1.0
2017-02-24,24.23,24.23,24.0,24.0,7221,22.9462943797202,22.9462943797202,22.7284797818112,22.7284797818112,7624.97103474071,0.0,1.0
2017-02-27,24.48,24.48,24.18,24.21,4845,23.1830493774474,23.1830493774474,22.8989433801748,22.9273539799021,5116.04828463076,0.0,1.0
2017-02-28,24.1,24.55,24.1,24.55,11700,22.8231817809021,23.249340776811,22.8231817809021,23.249340776811,12354.5438452383,0.0,1.0
2017-03-01,24.54,24.54,24.3365,24.3365,1604,23.239870576902,23.239870576902,23.047152008752,23.047152008752,1693.73404510789,0.0,1.0
2017-03-02,24.288,24.51,24.288,24.45,7928,23.0012215391929,23.2114599771747,23.0012215391929,23.1546387777202,8371.52338504699,0.0,1.0
2017-03-03,24.2229,24.3,24.2229,24.3,2462,22.9395705377848,23.0125857790838,22.9395705377848,23.0125857790838,2599.73392709203,0.0,1.0
2017-03-06,24.33,24.3699,24.055,24.115,4230,23.0409963788111,23.0787824764484,22.7805658813112,22.8373870807657,4466.64277481694,0.0,1.0
2017-03-07,24.3371,24.42,24.26,24.28,4056,23.0477202207466,23.1262281779929,22.9747049794475,22.9936453792657,4282.90853301596,0.0,1.0
2017-03-08,24.29,24.5,24.29,24.47,73186,23.0031155791748,23.2019897772656,23.0031155791748,23.1735791775383,77280.3116117617,0.0,1.0
2017-03-09,24.33,24.38,24.22,24.28,2406,23.0409963788111,23.0883473783565,22.9368241798111,22.9936453792657,2540.60106766184,0.0,1.0
2017-03-10,24.51,24.64,24.4864,24.58,17620,23.2114599771747,23.3345725759928,23.1891103053892,23.2777513765383,18605.7318421453,0.0,1.0
2017-03-13,24.59,24.64,24.45,24.45,2971,23.2872215764474,23.3345725759928,23.1546387777202,23.1546387777202,3137.20938155582,0.0,1.0
2017-03-14,24.59,24.59,24.38,24.5,3913,23.2872215764474,23.2872215764474,23.0883473783565,23.2019897772656,4131.90855268527,0.0,1.0
2017-03-15,24.8,24.8,24.55,24.55,2705,23.4860957745382,23.4860957745382,23.249340776811,23.249340776811,2856.32829926238,0.0,1.0
2017-03-16,24.7895,24.87,24.7895,24.8,2434,23.4761520646337,23.5523871739019,23.4761520646337,23.4860957745382,2570.16749737694,0.0,1.0
2017-03-17,24.92,24.92,24.8056,24.81,6731,23.5997381734473,23.5997381734473,23.4913990864873,23.4955659744473,7107.55851472644,0.0,1.0
2017-03-20,25.03,25.1,25.03,25.1,701,23.7039103724473,23.7702017718109,23.7039103724473,23.7702017718109,740.216686795904,0.0,1.0
2017-03-21,24.351,24.53,24.3501,24.508,5227,23.0608837986202,23.2304003769929,23.0600314806284,23.2095659371929,5519.41886145819,0.0,1.0
2017-03-22,24.61,24.62,24.42,24.42,3297,23.3061619762656,23.3156321761747,23.1262281779929,23.1262281779929,3481.44709895306,0.0,1.0
2017-03-23,24.601,24.73,24.5332,24.73,3413,23.3226401241074,23.444936802129,23.2583632654263,23.444936802129,3600.07325728152,0.0264,1.0
2017-03-24,24.8899,25.0,24.7,24.91,4237,23.5965278007,23.700906593337,23.416495714217,23.615583329601,4469.23832144794,0.0,1.0
2017-03-27,24.89,24.9,24.3501,24.63,7603,23.5966226043264,23.6061029669637,23.0847778255367,23.3501331757557,8019.73541608889,0.0,1.0
2017-03-28,24.98,24.99,24.84,24.86,3889,23.6819458680624,23.6914262306997,23.5492207911397,23.5681815164144,4102.16375551357,0.0,1.0
2017-03-29,24.83,24.86,24.8083,24.86,83752,23.5397404285023,23.5681815164144,23.5191680415793,23.5681815164144,88342.6122015361,0.0,1.0
2017-03-30,25.03,25.03,24.91,24.96,7872,23.729347681249,23.729347681249,23.615583329601,23.6629851427877,8303.47983630829,0.0,1.0
2017-03-31,25.1866,25.1866,25.0,25.0,1897,23.8778101601497,23.8778101601497,23.700906593337,23.700906593337,2000.97830913069,0.0,1.0
2017-04-03,24.88,25.68,24.73,25.68,21736,23.587142241689,24.3455712526758,23.444936802129,24.3455712526758,22927.3930033024,0.0,1.0
2017-04-04,24.81,24.94,24.7652,24.91,828,23.5207797032277,23.644024417513,23.4783076786124,23.615583329601,873.384312050717,0.0,1.0
2017-04-05,24.59,25.0,24.59,24.77,2568,23.3122117252063,23.700906593337,23.3122117252063,23.4828582526783,2708.75714172252,0.0,1.0
2017-04-06,24.67,24.69,24.4,24.4,1658,23.388054626305,23.4070153515797,23.132084835097,23.132084835097,1748.87824804359,0.0,1.0
2017-04-07,24.83,24.92,24.73,24.8,5785,23.5397404285023,23.6250636922384,23.444936802129,23.5112993405903,6102.08725267321,0.0,1.0
2017-04-10,24.64,24.88,24.6,24.85,4103,23.359613538393,23.587142241689,23.3216920878437,23.558701153777,4327.89351732379,0.0,1.0
2017-04-11,24.39,24.54,24.09,24.53,20187,23.1226044724596,23.2648099120196,22.8381935933396,23.2553295493823,21293.4892601061,0.0,1.0
2017-04-12,24.0,24.4399,24.0,24.4399,4947,22.7528703296036,23.1699114820199,22.7528703296036,23.1699114820199,5218.15482091171,0.0,1.0
2017-04-13,23.9316,24.31,23.89,24.22,6836,22.6880246491642,23.0467615713609,22.6485863405929,22.9614383076249,7210.6946342738,0.0,1.0
2017-04-17,23.985,24.03,23.87,24.03,1364,22.7386497856476,22.7813114175156,22.6296256153182,22.7813114175156,1438.76352854732,0.0,1.0
2017-04-18,24.1538,24.1538,23.9,23.9,5748,22.8986783069658,22.8986783069658,22.6580667032302,22.6580667032302,6063.05920974338,0.0,1.0
2017-04-19,24.545,24.64,24.26,24.43,27978,23.2695500933383,23.359613538393,22.9993597581743,23.160525923009,29511.5293267572,0.0,1.0
2017-04-20,25.02,25.02,24.6393,24.72,6885,23.7198673186117,23.7198673186117,23.3589499130084,23.4354564394917,7262.38042085652,0.0,1.0
2017-04-21,24.72,24.95,24.72,24.94,10734,23.4354564394917,23.6535047801504,23.4354564394917,23.644024417513,11322.351697527,0.0,1.0
2017-04-24,25.08,25.13,25.08,25.13,996,23.7767494944357,23.8241513076224,23.7767494944357,23.8241513076224,1050.59272319144,0.0,1.0
2017-04-25,25.58,25.61,25.35,25.44,17560,24.2507676263025,24.2792087142145,24.0327192856438,24.1180425493798,18522.4982120901,0.0,1.0
2017-04-26,25.3047,25.33,25.196,25.29,2903,23.9897732428966,24.0137585603691,23.8867217010288,23.9758371098198,3062.1191520329,0.0,1.0
2017-04-27,25.789,25.789,25.46,25.46,756,24.4489072054228,24.4489072054228,24.1370032746544,24.1370032746544,797.437850133263,0.0,1.0
2017-04-28,25.06,25.4272,25.06,25.4272,18733,23.757788769161,24.105907685204,23.757788769161,24.105907685204,19759.792654162,0.0,1.0
2017-05-01,25.3401,25.39,25.08,25.18,940,24.0233337266328,24.0706407361931,23.7767494944357,23.8715531208091,991.523252811202,0.0,1.0
2017-05-02,24.9906,25.2,24.94,25.2,2245,23.6919950524579,23.8905138460837,23.644024417513,23.8905138460837,2368.05287506506,0.0,1.0
2017-05-03,24.98,24.9999,24.79,24.9276,127958,23.6819458680624,23.7008117897107,23.501818977953,23.6322687678427,134971.63019491,0.0,1.0
2017-05-04,24.95,25.1299,24.91,25.09,4398,23.6535047801504,23.824056503996,23.615583329601,23.7862298570731,4639.06304879113,0.0,1.0
2017-05-05,25.0,25.1,24.92,25.01,2961,23.700906593337,23.7957102197104,23.6250636922384,23.7103869559744,3123.29824635529,0.0,1.0
2017-05-08,24.9699,25.01,24.9699,25.0,1152,23.6723707017987,23.7103869559744,23.6723707017987,23.700906593337,1215.14339067926,0.0,1.0
2017-05-09,25.3,25.3001,25.18,25.18,1759,23.9853174724571,23.9854122760835,23.8715531208091,23.8715531208091,1855.41425712224,0.0,1.0
2017-05-10,25.5,25.6,25.49,25.5,2491,24.1749247252038,24.2697283515771,24.1654443625664,24.1749247252038,2627.53661994968,0.0,1.0
2017-05-11,25.4801,25.64,25.372,25.43,29949,24.1560588035555,24.3076498021265,24.0535760834459,24.1085621867424,31590.5637217475,0.0,1.0
2017-05-12,25.49,25.5599,25.426,25.52,1567,24.1654443625664,24.2317120974014,24.1047700416875,24.1938854504785,1652.8903586757,0.0,1.0
2017-05-15,25.89,25.908,25.7,25.7,1577,24.5446588680598,24.561723520807,24.3645319779505,24.3645319779505,1663.43847838646,0.0,1.0
2017-05-16,26.1985,26.1988,25.9001,25.93,3532,24.8371280554216,24.8374124663007,24.5542340343235,24.5825803186092,3725.59588183954,0.0,1.0
2017-05-17,24.88,25.72,24.88,25.68,1526,23.587142241689,24.3834927032251,23.587142241689,24.3455712526758,1609.64306786159,0.0,1.0
2017-05-18,25.3112,25.3899,24.8812,24.8812,9243,23.9959354786109,24.0705459325667,23.5882798852055,23.5882798852055,9749.62704865312,0.0,1.0
2017-05-19,25.61,25.73,25.6008,25.67,13952,24.2792087142145,24.3929730658625,24.2704867805881,24.3360908900385,14716.7366204488,0.0,1.0
2017-05-22,25.81,25.91,25.68,25.91,1930,24.4688159669612,24.5636195933345,24.3455712526758,24.5636195933345,2035.78710417619,0.0,1.0
2017-05-23,25.7489,25.7489,25.6,25.6,3058,24.410890951247,24.410890951247,24.2697283515771,24.2697283515771,3225.61500754964,0.0,1.0
2017-05-24,26.0,26.0399,25.81,25.904,2905,24.6489428570705,24.6867695039935,24.4688159669612,24.5579313757521,3064.22877597505,0.0,1.0
2017-05-25,26.07,26.1599,26.0596,26.13,6598,24.7153053955319,24.8005338556415,24.705445818389,24.7721875713559,6959.64938515777,0.0,1.0
2017-05-26,26.24,26.24,26.0013,26.24,5187,24.8764715603666,24.8764715603666,24.6501753042134,24.8764715603666,5471.30969396989,0.0,1.0
2017-05-30,26.39,26.4399,26.3842,26.4399,956,25.0186769999266,25.0659840094869,25.0131783895969,25.0659840094869,1008.40024434841,0.0,1.0
2017-05-31,26.3,26.35,26.21,26.3099,2055,24.9333537361906,24.9807555493772,24.8480304724546,24.9427392952015,2167.63860056066,0.0,1.0
2017-06-01,26.3115,26.3641,26.2503,26.3641,3112,24.9442561532235,24.9941228606959,24.886236333883,24.9941228606959,3282.57485398772,0.0,1.0
2017-06-02,26.53,26.5635,26.4,26.4,3428,25.1514020768493,25.1831612916843,25.0281573625639,25.0281573625639,3615.89543684765,0.0,1.0
2017-06-05,26.5931,26.87,26.59,26.87,755,25.2112231650909,25.4737344065187,25.2082842526733,25.4737344065187,796.383038162187,0.0,1.0
2017-06-06,26.73,26.95,26.6,26.6,53604,25.341009329596,25.5495773076173,25.2177646153106,25.2177646153106,56542.1408975442,0.0,1.0
2017-06-07,26.98,27.1,26.821,27.01,15947,25.5780183955293,25.6917827471774,25.4272806295957,25.6064594834413,16821.086502745,0.0,1.0
2017-06-08,27.34,27.3465,27.01,27.0299,2859,25.9193114504734,25.9254736861877,25.6064594834413,25.6253254050896,3015.70742530556,0.0,1.0
2017-06-09,26.2604,27.63,25.992,27.63,4872,24.8958115001467,26.1942419669561,24.6413585669607,26.1942419669561,5139.04392308104,0.0,1.0
2017-06-12,25.9415,26.18,25.5744,26.18,10461,24.5934827356421,24.8195893845425,24.2454586232256,24.8195893845425,11034.3880294234,0.0,1.0
2017-06-13,26.0875,26.3706,25.8812,26.08,5981,24.7318960301472,25.0002850964102,24.536316148939,24.7247857581692,6308.83039900404,0.0,1.0
2017-06-14,25.72,26.46,25.72,26.46,5017,24.3834927032251,25.0850395383879,24.3834927032251,25.0850395383879,5291.99165888703,0.0,1.0
2017-06-15,25.4692,25.5,25.42,25.4999,1742,24.1457252082808,24.1749247252038,24.0990818241051,24.1748299215774,1837.48245361395,0.0,1.0
2017-06-16,25.39,25.6,25.35,25.6,1703,24.0706407361931,24.2697283515771,24.0327192856438,24.2697283515771,1796.344786742,0.0,1.0
2017-06-19,25.7,25.7018,25.43,25.46,2847,24.3645319779505,24.3662384432252,24.1085621867424,24.1370032746544,3003.04968165265,0.0,1.0
2017-06-20,25.53,25.68,25.51,25.63,4771,24.2033658131158,24.3455712526758,24.1844050878411,24.2981694394891,5032.50791400238,0.0,1.0
2017-06-21,25.67,25.73,25.51,25.73,4474,24.3360908900385,24.3929730658625,24.1844050878411,24.3929730658625,4719.22875859289,0.0,1.0
2017-06-22,25.67,25.69,25.5426,25.61,3244,24.372021464434,24.3910101839232,24.2510633212875,24.3150553059663,3416.76541363303,0.0379,1.0
2017-06-23,25.75,25.813,25.5201,25.5201,6199,24.4479763423909,24.507790808782,24.2297010118622,24.2297010118622,6529.13958049051,0.0,1.0
2017-06-26,25.49,25.75,25.45,25.75,765,24.2011229890308,24.4479763423909,24.1631455500524,24.4479763423909,805.741535582392,0.0,1.0
2017-06-27,24.7801,25.2921,24.7801,25.25,1765,23.5271183907604,24.0132296096849,23.5271183907604,23.97325835516,1858.99844484042,0.0,1.0
2017-06-28,25.1535,25.1535,24.711,24.806,3372,23.8816377836245,23.8816377836245,23.4615123649251,23.551708782499,3551.58229801806,0.0,1.0
2017-06-29,24.5756,25.32,24.3674,25.32,5186,23.332958733983,24.0397188733724,23.1352861641001,24.0397188733724,5462.19033141212,0.0,1.0
2017-06-30,24.39,24.4899,24.37,24.4228,1686,23.1567434171229,23.2515920709716,23.1377546976337,23.1878849170852,1775.79114900903,0.0,1.0
2017-07-03,24.1133,24.4017,24.1133,24.4017,1668,22.8940344829893,23.1678518180241,22.8940344829893,23.1678518180241,1756.83252464239,0.0,1.0
2017-07-05,24.66,24.66,24.304,24.38,10893,23.4130911302276,23.4130911302276,23.0750919233192,23.1472490573783,11473.1275125477,0.0,1.0
2017-07-06,24.4778,24.6301,24.4,24.6,4215,23.2401038956806,23.3847029945912,23.1662377768675,23.3561249717599,4439.47787252259,0.0,1.0
2017-07-07,24.94,25.0,24.836,24.836,1326,23.6789332030769,23.7358993615446,23.5801918617328,23.5801918617328,1396.61866167614,0.0,1.0
2017-07-10,25.24,25.24,24.98,24.98,4851,23.9637639954154,23.9637639954154,23.7169106420553,23.7169106420553,5109.34926681069,0.0,1.0
2017-07-11,25.2966,25.5099,25.2966,25.5099,472,24.0175020715699,24.2200167649226,24.0175020715699,24.2200167649226,497.137261169789,0.0,1.0
2017-07-12,25.889,25.92,25.6507,25.76,11951,24.5799479428411,24.6093804580494,24.3536973501269,24.4574707021355,12587.4733225427,0.0,1.0
2017-07-13,25.76,25.8783,25.73,25.76,4065,24.4574707021355,24.5697889779144,24.4289876229017,24.4574707021355,4281.48933613388,0.0,1.0
2017-07-14,26.11,26.11,25.98,26.0,3458,24.7897732931972,24.7897732931972,24.6663466165171,24.6853353360064,3642.16239221425,0.0,1.0
2017-07-17,26.04,26.04,26.017,26.017,665,24.7233127749848,24.7233127749848,24.7014757475722,24.7014757475722,700.415844656588,0.0,1.0
2017-07-18,26.0991,26.0991,26.0102,26.012,3048,24.7794244410755,24.7794244410755,24.6950195829459,24.6967285676999,3210.32705941847,0.0,1.0
2017-07-19,26.37,26.41,26.14,26.14,16716,25.0366266465572,25.0746040855357,24.818256372431,24.818256372431,17606.2424951572,0.0,1.0
2017-07-20,26.64,26.64,26.2962,26.2962,1603,25.2929743596619,25.2929743596619,24.9665582716419,24.9665582716419,1688.37082554062,0.0,1.0
2017-07-21,26.3,26.33,26.184,26.184,1132,24.9701661283449,24.9986492075787,24.8600315553073,24.8600315553073,1192.28682128009,0.0,1.0
2017-07-24,26.2545,26.46,26.2,26.46,2898,24.9269667915069,25.1220758842588,24.8752225308987,25.1220758842588,3052.33852302976,0.0,1.0
2017-07-25,26.201,26.201,26.201,26.201,407,24.8761719668732,24.8761719668732,24.8761719668732,24.8761719668732,428.675562068016,0.0,1.0
2017-07-26,26.58,26.59,26.16,26.16,8824,25.2360082011942,25.2455025609388,24.8372450919202,24.8372450919202,9293.93896729282,0.0,1.0
2017-07-27,26.03,26.5751,25.87,26.5352,5909,24.7138184152402,25.2313559649193,24.5619086593263,25.1934734695383,6223.69507680568,0.0,1.0
2017-07-28,25.9611,25.97,25.9611,25.97,1258,24.6484022765998,24.6568522567725,24.6484022765998,24.6568522567725,1324.9971918466,0.0,1.0
2017-07-31,25.62,25.924,25.62,25.77,1436,24.3245496657109,24.6131782019473,24.3245496657109,24.4669650618802,1512.47692169452,0.0,1.0
2017-08-01,25.6105,25.6816,25.5651,25.6816,4550,24.3155300239535,24.3830349217377,24.2724256307129,24.3830349217377,4792.31893712402,0.0,1.0
2017-08-02,25.2384,25.6,25.1099,25.6,19344,23.9622448978563,24.3055609462217,23.8402423751379,24.3055609462217,20374.2016526872,0.0,1.0
2017-08-03,25.07,25.27,24.9825,25.27,21753,23.8023598797569,23.9922470746493,23.7192842319915,23.9922470746493,22911.4975470898,0.0,1.0
2017-08-04,25.04,25.1518,25.031,25.1518,3346,23.773876800523,23.8800237424679,23.7653318767529,23.8800237424679,3524.19761837736,0.0,1.0
2017-08-07,25.5167,25.52,25.2448,25.2448,2500,24.226472929549,24.2296060682647,23.9683212880928,23.9683212880928,2633.14227314506,0.0,1.0
2017-08-08,25.7525,25.87,25.7,25.7,3287,24.4503499323271,24.5619086593263,24.4005045436678,24.4005045436678,3462.05546073113,0.0,1.0
2017-08-09,25.43,25.51,25.42,25.4919,3651,24.1441568305631,24.2201117085201,24.1346624708185,24.2029269173823,3845.44097570106,0.0,1.0
2017-08-10,24.96,25.48,24.91,25.48,1770,23.6979219225661,24.1916286292862,23.650450123843,24.1916286292862,1864.26472938671,0.0,1.0
2017-08-11,24.971,24.971,24.501,24.501,8731,23.7083657182852,23.7083657182852,23.2621308102881,23.2621308102881,9195.98607473182,0.0,1.0
2017-08-14,25.65,25.65,25.5456,25.6,1156,24.3530327449447,24.3530327449447,24.2539116292109,24.3055609462217,1217.56498710228,0.0,1.0
2017-08-15,25.66,25.66,25.551,25.6,2452,24.3625271046894,24.3625271046894,24.259038583473,24.3055609462217,2582.58594150068,0.0,1.0
2017-08-16,25.7699,25.9199,25.5701,25.5701,8307,24.4668701182827,24.609285514452,24.2771728105852,24.2771728105852,8749.40514520643,0.0,1.0
2017-08-17,25.175,25.68,25.175,25.68,1864,23.9020506570754,24.3815158241786,23.9020506570754,24.3815158241786,1963.27087885696,0.0,1.0
2017-08-18,25.22,25.4,25.0956,25.26,44304,23.9447752759262,24.1156737513293,23.8266654407031,23.9827527149046,46663.4941077675,0.0,1.0
2017-08-21,24.89,24.954,24.8128,24.8128,1152,23.6314614043538,23.6922253067193,23.5581649471253,23.5581649471253,1213.35195946525,0.0,1.0
2017-08-22,25.41,25.41,25.1988,25.1988,779,24.1251681110739,24.1251681110739,23.9246472332676,23.9246472332676,820.487132312003,0.0,1.0
2017-08-23,25.46,25.49,25.3667,25.3667,6719,24.172639909797,24.2011229890308,24.0840575333797,24.0840575333797,7076.83317330468,0.0,1.0
2017-08-24,25.44,25.4711,25.3314,25.43,3538,24.1536511903078,24.1831786491135,24.0505424434812,24.1441568305631,3726.42294495489,0.0,1.0
2017-08-25,25.35,25.4973,25.312,25.4973,1091,24.0682019526062,24.2080538716444,24.0321233855767,24.2080538716444,1149.10328800051,0.0,1.0
2017-08-28,25.49,25.49,25.3464,25.4,74190,24.2011229890308,24.2011229890308,24.0647839830981,24.1156737513293,78141.1300978531,0.0,1.0
2017-08-29,25.68,25.68,25.06,25.06,9283,24.3815158241786,24.3815158241786,23.7928655200123,23.7928655200123,9777.38388864225,0.0,1.0
2017-08-30,26.09,26.09,25.65,25.65,2601,24.7707845737079,24.7707845737079,24.3530327449447,24.3530327449447,2739.52122098013,0.0,1.0
2017-08-31,26.24,26.46,26.2104,26.46,5848,24.9131999698772,25.1220758842588,24.8850966650331,25.1220758842588,6159.44640534093,0.0,1.0
2017-09-01,26.422,26.4799,26.24,26.24,14355,25.0859973172292,25.1409696601506,24.9131999698772,24.9131999698772,15119.502932399,0.0,1.0
2017-09-05,26.11,26.43,25.9582,26.43,2872,24.7897732931972,25.0935928050249,24.6456489122739,25.0935928050249,3024.95384338905,0.0,1.0
2017-09-06,26.221,26.2899,26.08,26.1,4387,24.8951606863624,24.9605768250028,24.7612902139633,24.7802789334525,4620.63806091496,0.0,1.0
2017-09-07,26.2899,26.3599,26.23,26.23,2021,24.9605768250028,25.0270373432152,24.9037056101326,24.9037056101326,2128.63221361047,0.0,1.0
2017-09-08,26.0166,26.39,26.0166,26.39,591,24.7010959731824,25.0556153660465,24.7010959731824,25.0556153660465,622.474833371494,0.0,1.0
2017-09-11,26.48,26.53,26.3501,26.46,6544,25.141064603748,25.1885364024711,25.0177328706654,25.1220758842588,6892.51321418453,0.0,1.0
2017-09-12,26.72,26.81,26.5905,26.76,2213,25.3689292376188,25.4543784753204,25.245977278926,25.4069066765973,2330.85754018802,0.0,1.0
2017-09-13,26.84,26.91,26.7184,26.82,8698,25.4828615545543,25.5493220727666,25.3674101400597,25.463872835065,9161.2285967263,0.0,1.0
2017-09-14,26.8918,27.046,26.87,26.87,994,25.5320423380314,25.6784453652934,25.5113446337881,25.5113446337881,1046.93736780248,0.0,1.0
2017-09-15,27.2901,27.35,27.2901,27.35,458,25.9102026866595,25.9670739015298,25.9102026866595,25.9670739015298,482.391664440176,0.0,1.0
2017-09-18,27.67,27.8992,27.66,27.6755,6520,26.2708934133575,26.4885041387042,26.2613990536129,26.2761153112171,6867.23504836234,0.0,1.0
2017-09-19,27.7982,27.91,27.734,27.765,4272,26.3926111052835,26.4987580472284,26.3316573157231,26.3610898309314,4499.5135163503,0.0,1.0
2017-09-20,27.378,27.76,27.1,27.76,4129,25.9936581088147,26.3563426510591,25.7297149079143,26.3563426510591,4348.89777832639,0.0,1.0
2017-09-21,27.2916,27.329,27.08,27.0931,2239,25.9554907826413,25.9910597985756,25.7542500400829,25.766708706092,2354.25686656123,0.0462,1.0
2017-09-22,27.4299,27.4599,27.28,27.28,1917,26.0870200581415,26.1155513543454,25.9444586814425,25.9444586814425,2015.68129218306,0.0,1.0
2017-09-25,26.98,27.0871,26.98,27.0871,1239,25.6591457194032,25.7610024468512,25.6591457194032,25.7610024468512,1302.7799274986,0.0,1.0
2017-09-26,26.95,27.39,26.95,27.39,893,25.6306144231992,26.0490734341902,25.6306144231992,26.0490734341902,938.968906582929,0.0,1.0
2017-09-27,27.8961,27.8961,27.04,27.04,2456,26.5303964011506,26.5303964011506,25.716208311811,25.716208311811,2582.42736233781,0.0,1.0
2017-09-28,28.099,28.099,27.8745,27.99,2347,26.7233630678098,26.7233630678098,26.5098538678837,26.6196993582689,2467.81637597999,0.0,1.0
2017-09-29,28.3,28.3,28.0001,28.07,6345,26.9145227523762,26.9145227523762,26.6293048946575,26.6957828148127,6671.62117835238,0.0,1.0
2017-10-02,28.6029,28.65,28.5001,28.52,7850,27.2025937397152,27.2473878747554,27.1048264980564,27.1237522578717,8254.09397164165,0.0,1.0
2017-10-03,28.666,28.7989,28.63,28.7,4432,27.2626045660642,27.3889982082476,27.2283670106194,27.2949400350953,4660.14579392557,0.0,1.0
2017-10-04,28.7812,28.8,28.64,28.64,1268,27.3721647434873,27.390044355775,27.2378774426874,27.2378774426874,1333.27275873141,0.0,1.0
2017-10-05,28.74,28.8819,28.58,28.8819,5436,27.3329817633672,27.4679347944118,27.1808148502795,27.4679347944118,5715.82864074445,0.0,1.0
2017-10-06,28.85,28.85,28.71,28.7944,10525,27.4375965161149,27.4375965161149,27.3044504671633,27.384718513817,11066.7947836342,0.0,1.0
2017-10-09,29.0,29.129,28.71,29.11,1443,27.5802529971346,27.7029375708115,27.3044504671633,27.6848677498823,1517.28122306737,0.0,1.0
2017-10-10,29.18,29.29,29.04,29.04,10633,27.7514407743582,27.8560555271059,27.6182947254065,27.6182947254065,11180.3542930529,0.0,1.0
2017-10-11,29.21,29.4,29.125,29.4,5148,27.7799720705621,27.9606702798537,27.6991333979843,27.9606702798537,5413.00328229442,0.0,1.0
2017-10-12,29.23,29.39,29.17,29.335,9530,27.7989929346981,27.9511598477857,27.7419303422902,27.8988524714118,10020.5752292669,0.0,1.0
2017-10-13,29.415,29.55,29.2456,29.55,77886,27.9749359279557,28.1033267608734,27.8138292087241,28.1033267608734,81895.3328758319,0.0,1.0
2017-10-16,29.53,29.5473,29.3646,29.3646,3416,28.0843058967374,28.100758944215,27.9270033503331,27.9270033503331,3591.84522383794,0.0,1.0
2017-10-17,29.56,29.66,29.4117,29.66,3901,28.1128371929413,28.2079415136211,27.9717974853732,28.2079415136211,4101.81153928332,0.0,1.0
2017-10-18,29.87,29.88,29.3323,29.7483,7870,28.4076605870486,28.4171710191166,27.8962846547535,28.2919186287813,8275.12351042291,0.0,1.0
2017-10-19,29.59,29.76,29.23,29.76,4946,28.1413684891453,28.3030458343009,27.7989929346981,28.3030458343009,5200.60494060376,0.0,1.0
2017-10-20,29.97,30.0,29.9237,29.9237,2618,28.5027649077284,28.5312962039323,28.4587316072537,28.4587316072537,2752.76662646596,0.0,1.0
2017-10-23,30.1001,30.245,29.97,29.97,1760,28.6264956289328,28.7643017895978,28.5027649077284,28.5027649077284,1850.59941275023,0.0,1.0
2017-10-24,30.22,30.31,30.1189,30.12,6311,28.7405257094278,28.8261195980396,28.6443752412206,28.6454213887481,6635.87096242426,0.0,1.0
2017-10-25,29.94,30.09,29.5346,30.09,25069,28.4742336115245,28.6168900925441,28.0886806954887,28.6168900925441,26359.475385361,0.0,1.0
2017-10-26,30.162,30.162,30.0,30.0582,7009,28.6853652034336,28.6853652034336,28.5312962039323,28.586646918568,7369.80186588996,0.0,1.0
2017-10-27,30.64,30.64,30.16,30.54,9076,29.1399638562829,29.1399638562829,28.68346311702,29.0448595356031,9543.20469893243,0.0,1.0
2017-10-30,30.812,30.8599,30.65,30.8,5515,29.3035432878521,29.3490982574577,29.1494742883509,29.2921307693705,5798.8953189304,0.0,1.0
2017-10-31,31.3125,31.44,30.98,31.16,17037,29.7795404128544,29.9007984217211,29.4633185465941,29.6345063238177,17914.01261081,0.0,1.0
2017-11-01,31.02,31.89,30.8701,31.89,11006,29.501360274866,30.3287678647801,29.3587988981671,30.3287678647801,11572.5551913233,0.0,1.0
2017-11-02,31.2,31.23,30.8618,30.91,8574,29.6725480520896,29.7010793482936,29.3509052395506,29.3967455221183,9015.363275523,0.0,1.0
2017-11-03,31.19,31.48,31.0,31.48,18805,29.6630376200217,29.938840149993,29.4823394107301,29.938840149993,19773.0238390727,0.0,1.0
2017-11-06,31.79,31.82,31.27,31.82,18544,30.2336635441003,30.2621948403042,29.7391210765655,30.2621948403042,19498.5883579774,0.0,1.0
2017-11-07,31.78,31.85,31.57,31.75,9319,30.2241531120323,30.2907261365082,30.0244340386048,30.1956218158284,9798.71359512465,0.0,1.0
2017-11-08,31.97,31.98,31.5053,31.86,8603,30.4048513213239,30.4143617533919,29.962901543125,30.3002365685761,9045.8561067558,0.0,1.0
2017-11-09,31.4,31.86,30.9714,31.86,10055,29.8627566934492,30.3002365685761,29.4551395750157,30.3002365685761,10572.6006222747,0.0,1.0
2017-11-10,31.56,31.58,31.18,31.18,5183,30.0149236065368,30.0339444706728,29.6535271879537,29.6535271879537,5449.80497516161,0.0,1.0
2017-11-13,31.6,31.6,31.44,31.6,5899,30.0529653348087,30.0529653348087,29.9007984217211,30.0529653348087,6202.66246353046,0.0,1.0
2017-11-14,31.58,31.75,31.325,31.75,5296,30.0339444706728,30.1956218158284,29.7914284529394,30.1956218158284,5568.62186927568,0.0,1.0
2017-11-15,31.19,31.3833,31.0,31.18,10295,29.6630376200217,29.8468742718957,29.4823394107301,29.6535271879537,10824.9550876498,0.0,1.0
2017-11-16,31.75,31.79,31.4373,31.6,15484,30.1956218158284,30.2336635441003,29.8982306050627,30.0529653348087,16281.0689244458,0.0,1.0
2017-11-17,31.592,31.92,31.55,31.8875,11101,30.0453569891543,30.357299160984,30.0054131744688,30.3263902567631,11672.4455005343,0.0,1.0
2017-11-20,31.98,32.14,31.8,32.0,14884,30.4143617533919,30.5665286664795,30.2431739761683,30.4333826175278,15650.1827610082,0.0,1.0
2017-11-21,32.38,32.59,32.3259,32.3259,11395,30.794779036111,30.9944981095385,30.7433275986232,30.7433275986232,11981.5797206187,0.0,1.0
2017-11-22,32.13,32.83,32.1,32.83,13947,30.5570182344115,31.22274847917,30.5284869382076,31.22274847917,14664.9488691065,0.0,1.0
2017-11-24,32.3953,32.43,32.3304,32.38,1851,30.809329997175,30.8423311964509,30.7476072930538,30.794779036111,1946.28381420493,0.0,1.0
2017-11-27,31.8101,32.38,31.8101,32.38,14489,30.2527795125569,30.794779036111,30.2527795125569,30.794779036111,15234.8493700785,0.0,1.0
2017-11-28,31.93,32.23,31.83,32.23,31969,30.366809593052,30.6521225550913,30.2717052723722,30.6521225550913,33614.6662648932,0.0,1.0
2017-11-29,30.29,32.18,30.21,32.18,17725,28.8070987339037,30.6045703947514,28.7310152773599,30.6045703947514,18637.4287448851,0.0,1.0
2017-11-30,30.36,30.818,30.36,30.474,7941,28.8736717583795,29.3092495470929,28.8736717583795,28.9820906839545,8349.77837309635,0.0,1.0
2017-12-01,29.9,30.19,29.151,30.0,19691,28.4361918832526,28.7119944132239,27.7238605213611,28.5312962039323,20704.6324070822,0.0,1.0
2017-12-04,29.29,30.55,29.25,30.55,9843,27.8560555271059,29.0543699676711,27.818013798834,29.0543699676711,10349.6875111935,0.0,1.0
2017-12-05,29.37,29.79,29.0,29.05,11264,27.9321389836498,28.3315771305048,27.5802529971346,27.6278051574745,11843.8362416014,0.0,1.0
2017-12-06,29.4,29.4,28.97,28.97,3750,27.9606702798537,27.9606702798537,27.5517217009307,27.5517217009307,3943.03852148486,0.0,1.0
2017-12-07,29.87,29.91,29.37,29.37,9876,28.4076605870486,28.4457023153205,27.9321389836498,27.9321389836498,10384.3862501825,0.0,1.0
2017-12-08,29.721,30.22,29.63,29.9,9111,28.2659551492358,28.7405257094278,28.1794102174172,28.4361918832526,9580.00639179961,0.0,1.0
2017-12-11,29.72,29.824,29.59,29.824,6688,28.265004106029,28.3639125995359,28.1413684891453,28.3639125995359,7032.27776845086,0.0,1.0
2017-12-12,29.488,29.76,29.449,29.76,6073,28.0443620820519,28.3030458343009,28.0072713969868,28.3030458343009,6385.61945092735,0.0,1.0
2017-12-13,29.546,29.808,29.46,29.7,4731,28.0995225880462,28.3486959082272,28.0177328722616,28.245983241893,4974.53739870529,0.0,1.0
2017-12-14,29.55,29.82,29.501,29.54,19397,28.1033267608734,28.3601084267087,28.0567256437403,28.0938163288054,20395.4981869978,0.0,1.0
2017-12-15,30.04,30.109,29.75,29.75,24411,28.5693379322043,28.6349599134733,28.2935354022329,28.2935354022329,25667.6035594578,0.0,1.0
2017-12-18,30.76,30.79,30.498,30.51,5367,29.2540890410986,29.2826203373026,29.0049157209176,29.0163282393992,5643.27673194914,0.0,1.0
2017-12-19,30.807,31.109,30.694,31.01,7442,29.2987880718181,29.586003120271,29.19132018945,29.4918498427981,7825.09138050409,0.0,1.0
2017-12-20,31.074,31.21,30.93,31.19,4642,29.5527166080331,29.6820584841576,29.4157663862542,29.6630376200217,4880.95595112873,0.0,1.0
2017-12-21,30.7,30.94,30.647,30.9,7644,29.2268892053842,29.4553730297911,29.1764323608277,29.41729239239,8029.27736684234,0.0314,1.0
2017-12-22,30.65,30.7,30.38,30.49,12553,29.1792884086328,29.2268892053842,28.922244106175,29.0269658590282,13185.7036611685,0.0,1.0
2017-12-26,30.245,30.51,30.001,30.51,3218,28.7937219549461,29.0460061777287,28.5614300667991,29.0460061777287,3380.19552151997,0.0,1.0
2017-12-27,30.295,30.5,30.28,30.49,4768,28.8413227516976,29.0364860183785,28.8270425126721,29.0269658590282,5008.31952971012,0.0,1.0
2017-12-28,30.39,30.75,30.334,30.74,5902,28.9317642655253,29.2744900021357,28.8784513731637,29.2649698427854,6199.47606215377,0.0,1.0
2017-12-29,30.285,30.75,30.235,30.75,2841,28.8318025923473,29.2744900021357,28.7842017955958,29.2744900021357,2984.19374662468,0.0,1.0
2018-01-02,30.87,30.87,30.51,30.51,2490,29.3887319143391,29.3887319143391,29.0460061777287,29.0460061777287,2615.50243896356,0.0,1.0
2018-01-03,31.454,31.454,30.92,31.19,15604,29.9447092203959,29.9447092203959,29.4363327110906,29.6933770135483,16390.4819508383,0.0,1.0
2018-01-04,31.747,31.85,31.4,31.83,7861,30.2236498893594,30.3217075306673,29.8933003599044,30.3026672119668,8257.21472798895,0.0,1.0
2018-01-05,31.92,32.09,31.868,32.09,5864,30.3883486461194,30.5501913550743,30.3388438174979,30.5501913550743,6159.56076388846,0.0,1.0
2018-01-08,32.0,32.079,31.79,32.0,14561,30.4645099209217,30.5397191797889,30.2645865745656,30.4645099209217,15294.9120537142,0.0,1.0
2018-01-09,31.63,31.756,31.587,31.625,6385,30.112264024961,30.2322180327746,30.0713273397548,30.1075039452859,6706.82051115755,0.0,1.0
2018-01-10,31.14,32.04,31.041,32.04,7524,29.6457762167969,30.5025905583228,29.551526639229,30.5025905583228,7903.22905653083,0.0,1.0
2018-01-11,31.41,31.54,31.309,31.45,5017,29.9028205192547,30.0265825908084,29.8066669098168,29.9409011566558,5269.86977360648,0.0,1.0
2018-01-12,31.726,31.8,31.556,31.71,9089,30.2036575547238,30.2741067339159,30.0418148457689,30.1884252997633,9547.10910350993,0.0,1.0
2018-01-16,31.677,32.07,31.55,31.77,4388,30.1570087739074,30.5311510363737,30.0361027501587,30.245546255865,4609.16654705705,0.0,1.0
2018-01-17,32.65,32.71,32.01,32.01,4395,31.0833202786904,31.1404412347921,30.4740300802719,30.4740300802719,4616.51936515856,0.0,1.0
2018-01-18,32.78,32.795,32.645,32.67,5267,31.2070823502441,31.2213625892696,31.0785601990152,31.102360597391,5532.47042008878,0.0,1.0
2018-01-19,32.705,32.97,32.568,32.97,3959,31.135681155117,31.3879653778996,31.005254972018,31.3879653778996,4158.54383769345,0.0,1.0
2018-01-22,32.795,32.88,32.662,32.88,7259,31.2213625892696,31.302283943747,31.0947444699107,31.302283943747,7624.87237125961,0.0,1.0
2018-01-23,33.0,33.17,33.0,33.0,7475,31.4165258559505,31.5783685649054,31.4165258559505,31.4165258559505,7851.7593298203,0.0,1.0
2018-01-24,32.374,32.95,32.094,32.83,5588,30.8205638806224,31.368925059199,30.5539994188144,31.2546831469956,5869.64965017203,0.0,1.0
2018-01-25,31.83,32.66,31.752,32.66,112267,30.3026672119668,31.0928404380407,30.2284099690345,31.0928404380407,117925.547114506,0.0,1.0
2018-01-26,32.79,32.8,32.161,32.2,4507,31.2166025095944,31.2261226689447,30.6177844864613,30.6549131079274,4734.16445478263,0.0,1.0
2018-01-29,33.0,33.0,32.34,32.809,12021,31.4165258559505,31.4165258559505,30.7881953388315,31.23469081236,12626.8894854542,0.0,1.0
2018-01-30,32.23,32.559,32.153,32.21,77228,30.6834735859783,30.9966868286028,30.6101683589811,30.6644332672777,81120.4909061354,0.0,1.0
2018-01-31,32.3,32.69,32.196,32.69,6983,30.7501147014303,31.1214009160915,30.6511050441873,31.1214009160915,7334.96125754317,0.0,1.0
2018-02-01,32.23,32.8,32.22,32.74,10829,30.6834735859783,31.2261226689447,30.673953426628,31.169001712843,11374.8096030266,0.0,1.0
2018-02-02,31.49,31.93,31.311,31.837,22146,29.978981794057,30.3978688054696,29.8085709416868,30.309331323512,23262.2156679867,0.0,1.0
2018-02-05,30.1,31.534,29.94,31.02,75424,28.6556796443669,30.0208704951982,28.5033570947623,29.5315343045934,79225.5646411194,0.0,1.0
2018-02-06,30.81,30.981,29.38,29.4,10262,29.3316109582374,29.4944056831273,27.9702281711462,27.9892684898468,10779.2313368048,0.0,1.0
2018-02-07,30.609,30.954,30.31,30.697,80697,29.1402557552966,29.4687012528815,28.855602990723,29.2240331575791,84764.3374767237,0.0,1.0
2018-02-08,28.91,30.45,28.91,30.45,9340,27.5227806816827,28.988885221627,27.5227806816827,28.988885221627,9810.76015257814,0.0,1.0
2018-02-09,29.54,29.54,28.34,29.044,7471,28.1225507207508,28.1225507207508,26.9801315987162,27.6503508169765,7847.55771947659,0.0,1.0
2018-02-12,30.1,30.305,29.48,29.48,9083,28.6556796443669,28.8508429110478,28.0654297646491,28.0654297646491,9540.80668799438,0.0,1.0
2018-02-13,30.069,30.069,30.0,30.0,587,28.626167150381,28.626167150381,28.5604780508641,28.5604780508641,616.586317940405,0.0,1.0
2018-02-14,31.049,31.049,30.292,30.292,6030,29.5591427667093,29.5591427667093,28.8384667038925,28.8384667038925,6333.9275931527,0.0,1.0
2018-02-15,31.3,31.3,30.73,31.274,3986,29.7980987664015,29.7980987664015,29.2554496834351,29.7733463520907,4186.90470751355,0.0,1.0
2018-02-16,31.42,31.664,31.405,31.448,2946,29.912340678605,30.144632566752,29.8980604395795,29.9389971247858,3094.48601814724,0.0,1.0
2018-02-20,32.0,32.235,31.85,31.94,27761,30.4645099209217,30.6882336656534,30.3217075306673,30.4073889648199,29160.2261879788,0.0,1.0
2018-02-21,32.03,32.09,31.841,32.04,6714,30.4930703989725,30.5501913550743,30.3131393872521,30.5025905583228,7052.40296192824,0.0,1.0
2018-02-22,31.43,31.94,31.43,31.94,4123,29.9218608379552,30.4073889648199,29.9218608379552,30.4073889648199,4330.80986178584,0.0,1.0
2018-02-23,32.216,32.216,31.703,31.928,7729,30.6701453628879,30.6701453628879,30.1817611882181,30.3959647735996,8118.5615866463,0.0,1.0
2018-02-26,32.76,32.809,32.25,32.25,4200,31.1880420315435,31.23469081236,30.7025139046789,30.7025139046789,4411.69086090239,0.0,1.0
2018-02-27,32.87,33.17,32.78,32.78,4542,31.2927637843967,31.5783685649054,31.2070823502441,31.2070823502441,4770.92854529015,0.0,1.0
2018-02-28,32.75,33.033,32.75,33.01,3165,31.1785218721933,31.4479423818064,31.1785218721933,31.4260460153007,3324.52418446572,0.0,1.0
2018-03-01,32.124,32.615,31.95,32.405,6927,30.5825598968652,31.0499997209644,30.4169091241702,30.8500763746083,7276.13871273115,0.0,1.0
2018-03-02,32.8,32.8,31.74,31.74,2942,31.2261226689447,31.2261226689447,30.2169857778142,30.2169857778142,3090.28440780352,0.0,1.0
2018-03-05,33.385,33.385,32.39,32.39,13553,31.7830519909365,31.7830519909365,30.8357961355829,30.8357961355829,14236.1062470976,0.0,1.0
2018-03-06,34.049,34.16,33.536,33.84,117966,32.4151905717957,32.5208643405839,31.9268063971259,32.2162192413747,123911.791451717,0.0,1.0
2018-03-07,34.265,34.3,33.86,33.94,32955,32.6208260137619,32.6541465714879,32.2352595600752,32.3114208348775,34616.0172192948,0.0,1.0
2018-03-08,34.5,34.72,34.24,34.67,15068,32.8445497584937,33.0539932642,32.5970256153862,33.0063924674486,15827.4661647802,0.0,1.0
2018-03-09,35.23,35.23,34.75,34.91,30636,33.5395213910647,33.5395213910647,33.0825537422509,33.2348762918555,32180.1336225251,0.0,1.0
2018-03-12,35.68,35.825,35.284,35.64,64383,33.9679285618276,34.1059708724068,33.5909302515562,33.9298479244265,67628.0696898758,0.0,1.0
2018-03-13,35.07,36.21,34.812,36.11,89326,33.3871988414601,34.4724970073929,33.1415787302226,34.37729541389,93828.2613907062,0.0,1.0
2018-03-14,34.956,35.11,34.702,35.11,20188,33.2786690248668,33.4252794788612,33.0368569773695,33.4252794788612,21205.5274047374,0.0,1.0
2018-03-15,34.73,35.13,34.6,35.12,27697,33.0635134235503,33.4443197975618,32.9397513519965,33.4347996382115,29093.0004224793,0.0,1.0
2018-03-16,35.01,35.19,34.81,34.93,40208,33.3300778853583,33.5014407536635,33.1396746983526,33.253916610556,42234.5871750389,0.0,1.0
2018-03-19,34.5,34.97,33.85,34.97,25357,32.8445497584937,33.2919972479572,32.2257394007249,33.2919972479572,26635.0583714051,0.0,1.0
2018-03-20,34.76,34.84,34.48,34.72,12196,33.0920739016011,33.1682351764035,32.8255094397931,33.0539932642,12810.7099379918,0.0,1.0
2018-03-21,35.05,35.29,34.76,34.88,29530,33.3681585227595,33.5966423471664,33.0920739016011,33.2063158138046,31018.3883624875,0.0,1.0
2018-03-22,33.82,34.72,33.82,34.46,21303,32.2231689577004,33.0806749323287,32.2231689577004,32.8329509841027,22358.6780352287,0.0273,1.0
2018-03-23,32.63,34.72,32.63,34.46,35340,31.0893555023585,33.0806749323287,31.0893555023585,32.8329509841027,37091.2867560899,0.0,1.0
2018-03-26,33.905,33.905,32.81,32.81,96069,32.3041556330819,32.3041556330819,31.2608566972841,31.2608566972841,100829.73478695,0.0,1.0
2018-03-27,32.53,34.24,32.311,34.24,17041,30.9940770607331,32.6233384125269,30.7854172735735,32.6233384125269,17885.4730506658,0.0,1.0
2018-03-28,31.873,32.414,31.77,32.26,13652,30.3680976992544,30.8835540684477,30.2699609043803,30.7368252683446,14328.5299036259,0.0,1.0
2018-03-29,32.631,32.775,31.77,31.77,11912,31.0903082867747,31.2275092427152,30.2699609043803,30.2699609043803,12502.3035607964,0.0,1.0
2018-04-02,31.23,32.51,30.998,32.51,16497,29.7554573196033,30.975021372408,29.5344113350324,30.975021372408,17314.5149296892,0.0,1.0
2018-04-03,31.73,31.805,31.334,31.66,27107,30.2318495277301,30.3033083589491,29.8545468988936,30.1651546185924,28450.2973994717,0.0,1.0
2018-04-04,32.43,32.43,30.83,30.83,20612,30.8987986191077,30.8987986191077,29.3743435531018,29.3743435531018,21633.4352749441,0.0,1.0
2018-04-05,32.12,32.86,31.8,32.72,7350,30.6034354500691,31.3084959180968,30.2985444368679,31.1751060998213,7714.2319654007,0.0,1.0
2018-04-06,31.232,31.857,31.0,31.29,47654,29.7573628884358,30.3528531485943,29.5363169038649,29.8126243845785,50015.511575402,0.0,1.0
2018-04-09,31.84,32.153,31.35,31.35,8210,30.336655813518,30.6348773358054,29.8697914495537,29.8697914495537,8616.84958312107,0.0,1.0
2018-04-10,32.414,32.414,31.93,32.16,5264,30.8835540684477,30.8835540684477,30.4224064109809,30.6415468267192,5524.85946474412,0.0,1.0
2018-04-11,32.47,32.679,32.245,32.245,20170,30.9369099957579,31.1360419387549,30.7225335021008,30.7225335021008,21169.5318016506,0.0,1.0
2018-04-12,33.186,33.21,32.89,32.99,4232,31.6191036377955,31.6419704637856,31.3370794505844,31.4323578922098,4441.7183234797,0.0,1.0
2018-04-13,32.788,33.66,32.788,33.66,5468,31.2398954401265,32.0707234510998,31.2398954401265,32.0707234510998,5738.96876011036,0.0,1.0
2018-04-16,32.93,33.02,32.629,32.936,11124,31.3751908272346,31.4609414246974,31.0884027179422,31.3809075337321,11675.2539296758,0.0,1.0
2018-04-17,33.6,33.66,33.254,33.41,17632,32.0135563861245,32.0707234510998,31.6838929781008,31.8325273470363,18505.7602740062,0.0,1.0
2018-04-18,33.27,33.4,32.84,33.4,16734,31.6991375287608,31.8229995028738,31.2894402297717,31.8229995028738,17563.259552247,0.0,1.0
2018-04-19,31.72,32.74,31.505,32.74,33661,30.2223216835676,31.1941617881464,30.017473034073,31.1941617881464,35329.0832907963,0.0,1.0
2018-04-20,31.21,31.72,31.15,31.72,17029,29.7364016312782,30.2223216835676,29.679234566303,30.2223216835676,17872.8783862325,0.0,1.0
2018-04-23,30.88,31.46,30.88,31.46,8775,29.4219827739145,29.9745977353416,29.4219827739145,29.9745977353416,9209.84836685594,0.0,1.0
2018-04-24,30.59,31.37,30.37,31.25,28446,29.1456752932009,29.8888471378788,28.9360627216251,29.7745130079283,29855.6520391549,0.0,1.0
2018-04-25,30.43,30.82,29.98,30.82,75817,28.9932297866003,29.3648157089392,28.5644767992861,29.3648157089392,79574.1394450048,0.0,1.0
2018-04-26,31.1,31.1,30.762,30.93,14302,29.6315953454903,29.6315953454903,29.3095542127965,29.4696219947271,15010.7408937634,0.0,1.0
2018-04-27,30.49,31.46,30.44,31.46,14325,29.0503968515755,29.9745977353416,29.0027576307628,29.9745977353416,15034.8806672606,0.0,1.0
2018-04-30,30.09,30.541,29.981,30.36,6913,28.669283085074,29.0989888568045,28.5654295837024,28.9265348774625,7255.57626895445,0.0,1.0
2018-05-01,30.72,30.74,29.87,29.87,6682,29.2695372673139,29.2885929556389,28.4596705134982,28.4596705134982,7013.12897861326,0.0,1.0
2018-05-02,30.775,31.019,30.534,30.534,10348,29.3219404102078,29.5544198077737,29.0923193658907,29.0923193658907,10860.7989629887,0.0,1.0
2018-05-03,30.855,30.855,30.19,30.55,6443,29.3981631635081,29.3981631635081,28.7645615266994,29.1075639165507,6762.28524531657,0.0,1.0
2018-05-04,31.6,31.6,30.72,30.91,6588,30.1079875536171,30.1079875536171,29.2695372673139,29.4505663064021,6914.47077388571,0.0,1.0
2018-05-07,31.83,31.999,31.61,31.79,18868,30.3271279693555,30.4881485357024,30.1175153977797,30.2890165927053,19803.0107106368,0.0,1.0
2018-05-08,32.04,32.14,31.46,31.46,14065,30.5272126967688,30.6224911383941,29.9745977353416,29.9745977353416,14761.9962712056,0.0,1.0
2018-05-09,32.69,32.69,32.2,32.385,88553,31.1465225673337,31.1465225673337,30.6796582033694,30.8559233203763,92941.2766302215,0.0,1.0
2018-05-10,33.29,33.29,32.854,32.88,10926,31.7181932170859,31.7181932170859,31.3027792115993,31.3275516064219,11467.4419665263,0.0,1.0
2018-05-11,32.98,33.34,32.89,33.28,7299,31.4228300480472,31.7658324378986,31.3370794505844,31.7086653729234,7660.70464155916,0.0,1.0
2018-05-14,33.39,33.596,33.34,33.35,5830,31.8134716587113,32.0097452484595,31.7658324378986,31.7753602820611,6118.90780384845,0.0,1.0
2018-05-15,33.15,33.179,32.898,33.02,12162,31.5848033988104,31.6124341468817,31.3447017259144,31.4609414246974,12764.6924031569,0.0,1.0
2018-05-16,33.676,33.736,33.34,33.34,17224,32.0859680017598,32.143135066735,31.7658324378986,31.7658324378986,18077.5416832737,0.0,1.0
2018-05-17,33.46,33.859,33.21,33.78,13053,31.880166567849,32.2603275499343,31.6419704637856,32.1850575810502,13699.84623733,0.0,1.0
2018-05-18,32.854,33.14,32.785,33.07,12442,31.3027792115993,31.5752755546478,31.2370370868778,31.5085806455101,13058.5679066008,0.0,1.0
2018-05-21,33.15,33.48,32.97,33.39,6874,31.5848033988104,31.8992222561741,31.4133022038847,31.8134716587113,7214.64360954618,0.0,1.0
2018-05-22,33.551,33.91,33.53,33.53,7761,31.9668699497281,32.3089195551632,31.9468614769868,31.9468614769868,8145.59922224149,0.0,1.0
2018-05-23,33.81,33.81,33.41,33.55,38287,32.2136411135378,32.2136411135378,31.8325273470363,31.9659171653119,40184.3264298364,0.0,1.0
2018-05-24,33.97,34.0591,33.5,33.95,46192,32.3660866201384,32.4509797116266,31.9182779444992,32.3470309318133,48481.0616252775,0.0,1.0
2018-05-25,34.185,34.28,34.1,34.1,15699,32.570935269633,32.6614497891771,32.4899485942514,32.4899485942514,16476.9697448742,0.0,1.0
2018-05-29,34.24,34.51,33.963,34.09,73306,32.6233384125269,32.8805902049154,32.3594171292246,32.4804207500889,76938.7059123354,0.0,1.0
2018-05-30,34.4302,34.77,34.3,34.4373,14432,32.8045580084984,33.1283141531414,32.6805054775021,32.8113227778538,15147.1830917909,0.0,1.0
2018-05-31,33.81,34.489,33.805,34.313,5011,32.2136411135378,32.8605817321741,32.2088771914566,32.6928916749134,5259.32195627524,0.0,1.0
2018-06-01,34.69,34.69,34.149,34.284,33129,33.0520913998411,33.0520913998411,32.5366350306478,32.6652609268421,34770.7198342531,0.0,1.0
2018-06-04,34.82,34.84,34.501,34.7,14282,33.1759533739541,33.1950090622791,32.8720151451691,33.0616192440036,14989.7497863745,0.0,1.0
2018-06-05,35.119,35.119,34.791,34.99,51327,33.4608359144139,33.4608359144139,33.1483226258827,33.3379267247172,53870.5284473636,0.0,1.0
2018-06-06,35.13,35.42,34.91,35.42,19125,33.4713165429927,33.7476240237063,33.2617039714169,33.7476240237063,20072.7464405835,0.0,1.0
2018-06-07,34.82,35.12,34.544,35.11,15840,33.1759533739541,33.4617886988302,32.912984875068,33.4522608546676,16624.9570519656,0.0,1.0
2018-06-08,34.43,34.45,34.1,34.345,13002,32.8043674516151,32.8234231399402,32.4899485942514,32.7233807762336,13646.3189134884,0.0,1.0
2018-06-11,34.36,34.54,34.27,34.3,5315,32.7376725424774,32.909173737403,32.6519219450145,32.6805054775021,5578.38678858568,0.0,1.0
2018-06-12,34.51,34.548,34.15,34.15,8041,32.8805902049154,32.9167960127331,32.5375878150641,32.5375878150641,8439.47472568532,0.0,1.0
2018-06-13,34.41,34.835,34.41,34.56,9270,32.78531176329,33.1902451401979,32.78531176329,32.9282294257281,9729.37827472989,0.0,1.0
2018-06-14,34.581,34.8,34.51,34.8,5489,32.9482378984694,33.156897685629,32.8805902049154,33.156897685629,5761.00942286864,0.0,1.0
2018-06-15,34.562,34.562,34.26,34.26,13061,32.9301349945606,32.9301349945606,32.642394100852,32.642394100852,13708.2426802855,0.0,1.0
2018-06-18,34.25,34.355,34.053,34.25,5733,32.6328662566895,32.7329086203961,32.4451677266875,32.6328662566895,6017.10093301254,0.0,1.0
2018-06-19,33.882,34.17,33.32,34.17,13422,32.2822415915081,32.5566435033892,31.7467767495735,32.5566435033892,14087.1321686542,0.0,1.0
2018-06-20,34.11,34.297,34.09,34.297,7680,32.4994764384139,32.6776471242534,32.4804207500889,32.6776471242534,8060.58523731667,0.0,1.0
2018-06-21,33.57,34.675,33.57,34.675,3668,32.0420446401705,33.0967500118532,32.0420446401705,33.0967500118532,3842.91206702922,0.0599,1.0
2018-06-22,33.35,33.65,33.28,33.632,70579,31.8320580503333,32.1184034001114,31.765244135385,32.1012226791247,73944.6267117923,0.0,1.0
2018-06-25,32.11,32.869,31.867,32.81,11709,30.6484972712504,31.372951006189,30.4165575379301,31.3166364207327,12267.3547963045,0.0,1.0
2018-06-26,32.544,32.549,32.129,32.54,4600,31.0627435439294,31.0675159664257,30.6666324767363,31.0589256059324,4819.35537304645,0.0,1.0
2018-06-27,31.64,32.519,31.64,32.516,4549,30.199889556598,31.0388814314479,30.199889556598,31.0360179779501,4765.92338956268,0.0,1.0
2018-06-28,31.7,31.78,31.351,31.72,5300,30.2571586265536,30.3335173864945,29.9240435363118,30.2762483165389,5552.73553851005,0.0,1.0
2018-06-29,31.77,32.172,31.77,31.81,5361,30.3239725415019,30.7076753102045,30.3239725415019,30.3621519214723,5616.64438150043,0.0,1.0
2018-07-02,32.02,32.03,31.32,31.32,4697,30.562593666317,30.5721385113096,29.8944545168347,29.8944545168347,4920.98091026068,0.0,1.0
2018-07-03,31.596,32.098,31.596,32.086,3212,30.1578922386306,30.6370434572593,30.1578922386306,30.6255896432681,3365.16727352721,0.0,1.0
2018-07-05,32.4,32.4,31.69,31.69,8056,30.9252977760359,30.9252977760359,30.247613781561,30.247613781561,8440.15801853526,0.0,1.0
2018-07-06,32.76,32.875,32.485,32.51,4796,31.2689121957696,31.3786779131846,31.006428958473,31.0302910709545,5024.70181937626,0.0,1.0
2018-07-09,33.06,33.12,32.748,32.88,5654,31.5552575455477,31.6125266155034,31.2574583817785,31.3834503356809,5923.61636504449,0.0,1.0
2018-07-10,33.44,33.464,33.295,33.366,12891,31.9179616552667,31.9408692832489,31.7795614028739,31.8473298023214,13505.7195899873,0.0,1.0
2018-07-11,32.65,33.15,32.64,33.05,6809,31.163918900851,31.6411611504812,31.1543740558584,31.5457127005551,7133.6936380594,0.0,1.0
2018-07-12,33.21,33.255,32.832,32.832,5452,31.6984302204368,31.7413820229035,31.3376350797164,31.3376350797164,5711.9838030107,0.0,1.0
2018-07-13,33.135,33.3,33.091,33.265,10565,31.6268438829923,31.7843338253702,31.5848465650248,31.7509268678961,11068.8020687469,0.0,1.0
2018-07-16,33.12,33.33,33.057,33.09,24766,31.6125266155034,31.812968360348,31.55239409205,31.5838920805256,25946.9902541018,0.0,1.0
2018-07-17,33.449,33.46,32.926,33.0,26478,31.92655201576,31.9370513452519,31.4273566226469,31.4979884755921,27740.6286016356,0.0,1.0
2018-07-18,33.69,33.874,33.49,33.51,10697,32.1565827800818,32.3322079279457,31.9656858802297,31.9847755702149,11207.0966142343,0.0,1.0
2018-07-19,33.595,33.9,33.447,33.9,9402,32.065906752652,32.3570245249265,31.9246430467615,32.3570245249265,9850.34330812669,0.0,1.0
2018-07-20,33.44,33.69,33.405,33.69,8524,31.9179616552667,32.1565827800818,31.8845546977926,32.1565827800818,8930.47504344519,0.0,1.0
2018-07-23,33.33,33.43,32.69,33.2,10636,31.812968360348,31.9084168102741,31.2020982808214,31.6888853754442,11143.1877712439,0.0,1.0
2018-07-24,32.93,33.83,32.93,33.58,8662,31.4311745606439,32.2902106099782,31.4311745606439,32.0515894851631,9075.05570463659,0.0,1.0
2018-07-25,32.64,32.932,32.378,32.79,18908,31.1543740558584,31.4330835296424,30.9042991170522,31.2975467307474,19809.6459551222,0.0,1.0
2018-07-26,33.04,33.119,32.72,32.78,56291,31.5361678555625,31.6115721310041,31.2307328157992,31.2880018857548,58975.28984873,0.0,1.0
2018-07-27,32.79,33.275,32.661,33.13,2977,31.2975467307474,31.7604717128887,31.1744182303429,31.622071460496,3118.96107512159,0.0,1.0
2018-07-30,32.13,33.06,31.92,33.06,9265,30.6675869612356,31.5552575455477,30.4671452163909,31.5552575455477,9706.81033288595,0.0,1.0
2018-07-31,32.44,32.75,32.26,32.26,19739,30.9634771560063,31.259367350777,30.7916699461395,30.7916699461395,20680.2729801226,0.0,1.0
2018-08-01,32.37,32.61,32.301,32.38,3110,30.8966632410581,31.1257395208806,30.8308038106091,30.9062080860507,3258.30330655966,0.0,1.0
2018-08-02,32.694,32.766,31.89,31.91,7425,31.2059162188185,31.2746391027652,30.4385106814131,30.4576003713983,7779.06818366735,0.0,1.0
2018-08-03,32.71,32.71,32.5,32.609,4309,31.2211879708066,31.2211879708066,31.0207462259619,31.1247850363813,4514.47876140373,0.0,1.0
2018-08-06,32.9,33.01,32.52,32.52,7061,31.4025400256661,31.5075333205847,31.0398359159472,31.0398359159472,7397.71049762629,0.0,1.0
2018-08-07,33.36,33.44,33.183,33.193,6575,31.8416028953259,31.9179616552667,31.6726591389568,31.6822039839494,6888.53512560443,0.0,1.0
2018-08-08,33.46,33.56,33.243,33.47,6564,31.9370513452519,32.0324997951779,31.7299282089124,31.9465961902445,6877.01058014715,0.0,1.0
2018-08-09,33.15,33.57,33.14,33.57,3933,31.6411611504812,32.0420446401705,31.6316163054886,32.0420446401705,4120.54884395471,0.0,1.0
2018-08-10,32.33,32.62,32.16,32.62,10107,30.8584838610877,31.1352843658732,30.6962214962134,31.1352843658732,10588.9619033436,0.0,1.0
2018-08-13,32.23,32.49,32.23,32.398,6681,30.7630354111616,31.0112013809693,30.7630354111616,30.9233888070374,6999.58983637464,0.0,1.0
2018-08-14,32.13,32.74,32.1201,32.74,10731,30.6675869612356,31.2498225057844,30.6581375646929,31.2498225057844,11242.7179365568,0.0,1.0
2018-08-15,31.53,32.15,31.25,32.15,11414,30.0948962616794,30.6866766512208,29.8276406018865,30.6866766512208,11958.2874408592,0.0,1.0
2018-08-16,31.45,31.76,31.37,31.76,7910,30.0185375017386,30.3144276965093,29.9421787417977,30.3144276965093,8287.19586973855,0.0,1.0
2018-08-17,31.25,31.37,30.9,31.12,23077,29.8276406018865,29.9421787417977,29.4935710271454,29.7035576169826,24177.4486834332,0.0,1.0
2018-08-20,31.385,31.439,31.07,31.25,8434,29.9564960092866,30.0080381722467,29.6558333920196,29.8276406018865,8836.18330788561,0.0,1.0
2018-08-21,32.04,32.04,31.65,31.65,2680,30.5816833563022,30.5816833563022,30.2094344015906,30.2094344015906,2807.79834777488,0.0,1.0
2018-08-22,31.96,32.159,31.741,31.75,5695,30.5053245963613,30.6952670117142,30.2962924910233,30.3048828515167,5966.57148902164,0.0,1.0
2018-08-23,31.98,32.33,31.9,31.9,4947,30.5244142863465,30.8584838610877,30.4480555264057,30.4480555264057,5182.90239792626,0.0,1.0
2018-08-24,32.4,32.4,32.261,32.27,6296,30.9252977760359,30.9252977760359,30.7926244306387,30.8012147911321,6596.23074536966,0.0,1.0
2018-08-27,33.001,33.14,32.52,32.52,7897,31.4989429600914,31.6316163054886,31.0398359159472,31.0398359159472,8273.57595237995,0.0,1.0
2018-08-28,32.999,32.999,32.696,32.92,3566,31.4970339910929,31.4970339910929,31.207825187817,31.4216297156513,3736.04810006166,0.0,1.0
2018-08-29,32.9,32.982,32.76,32.838,12336,31.4025400256661,31.4808077546054,31.2689121957696,31.3433619867119,12924.2538873698,0.0,1.0
2018-08-30,32.62,32.979,32.62,32.77,3524,31.1352843658732,31.4779443011077,31.1352843658732,31.2784570407622,3692.04529013384,0.0,1.0
2018-08-31,32.88,32.955,32.72,32.825,40337,31.3834503356809,31.4550366731254,31.2307328157992,31.3309536882216,42260.508191864,0.0,1.0
2018-09-04,32.93,33.02,32.73,32.85,3530,31.4311745606439,31.5170781655773,31.2402776607918,31.3548158007031,3698.33140583782,0.0,1.0
2018-09-05,32.58,32.85,32.467,32.83,5631,31.0971049859028,31.3548158007031,30.9892482374863,31.3357261107179,5899.51958817924,0.0,1.0
2018-09-06,31.51,32.76,31.51,32.76,5089,30.0758065716942,31.2689121957696,30.0758065716942,31.2689121957696,5331.67380292029,0.0,1.0
2018-09-07,31.18,31.758,31.18,31.24,36356,29.7608266869383,30.3125187275107,29.7608266869383,29.8180957568939,38089.6704222775,0.0,1.0
2018-09-10,31.2,31.397,31.125,31.27,6787,29.7799163769235,29.9679498232778,29.7083300394789,29.8467302918717,7110.64454714483,0.0,1.0
2018-09-11,30.936,31.3,30.7983,31.01,5776,29.5279324691187,29.8753648268495,29.3964999535706,29.598564322064,6051.43405102528,0.0,1.0
2018-09-12,30.5,30.85,29.886,30.85,6751,29.1117772274412,29.4458468021823,28.5257237448953,29.4458468021823,7072.927852921,0.0,1.0
2018-09-13,30.88,30.984,30.69,30.69,4594,29.4744813371601,29.5737477250832,29.2931292823007,29.2931292823007,4813.06925734248,0.0,1.0
2018-09-14,31.01,31.031,30.83,30.959,48361,29.639798052432,29.6598701504359,29.4677514981129,29.5910515287083,50596.6541117155,0.0432,1.0
2018-09-17,30.511,31.01,30.511,31.01,7199,29.1628467712916,29.639798052432,29.1628467712916,29.639798052432,7531.79861769276,0.0,1.0
2018-09-18,30.82,30.849,30.709,30.709,1884,29.4581933562062,29.4859119677354,29.3520979810427,29.3520979810427,1971.09440140758,0.0,1.0
2018-09-19,30.74,30.92,30.58,30.753,92277,29.3817282209533,29.5537747752724,29.2287979504473,29.3941538054319,96542.8227593879,0.0,1.0
2018-09-20,31.23,31.35,30.84,30.84,13313,29.8500771743777,29.9647748772572,29.4773096400195,29.4773096400195,13928.4393662097,0.0,1.0
2018-09-21,31.15,31.302,31.041,31.1,65039,29.7736120391247,29.9188957961054,29.6694282923426,29.7258213295916,68045.6522150465,0.0,1.0
2018-09-24,31.27,31.29,30.89,30.89,110827,29.8883097420042,29.9074260258174,29.5251003495526,29.5251003495526,115950.360522716,0.0,1.0
2018-09-25,30.619,31.2,30.52,31.1,5565,29.2660747038831,29.8214027486578,29.1714490990076,29.7258213295916,5822.26132899851,0.0,1.0
2018-09-26,30.25,30.83,30.25,30.83,20438,28.9133792675288,29.4677514981129,28.9133792675288,29.4677514981129,21382.8170785393,0.0,1.0
2018-09-27,30.37,30.49,30.17,30.17,11656,29.0280769704083,29.1427746732877,28.8369141322759,28.8369141322759,12194.8388231458,0.0,1.0
2018-09-28,30.46,30.54,30.16,30.16,7217,29.1141002475679,29.1905653828208,28.8273559903692,28.8273559903692,7550.63072980811,0.0,1.0
2018-10-01,30.41,30.797,30.37,30.74,114622,29.0663095380348,29.436209629821,29.0280769704083,29.3817282209533,119920.797493704,0.0,1.0
2018-10-02,30.395,30.82,30.36,30.45,9885,29.0519723251748,29.4581933562062,29.0185188285017,29.1045421056613,10341.9682366847,0.0,1.0
2018-10-03,30.34,30.539,30.108,30.36,6461,28.9994025446884,29.1896095686302,28.7776536524548,29.0185188285017,6759.68202096304,0.0,1.0
2018-10-04,29.7,30.115,29.59,30.06,35018,28.3876814626647,28.7843443517894,28.2825419016918,28.731774571303,36636.8278919801,0.0,1.0
2018-10-05,29.07,29.658,28.7,29.56,17718,27.7855185225475,28.3475372666569,27.4318672720026,28.253867475972,18537.0756922184,0.0,1.0
2018-10-08,28.61,29.004,28.4,28.81,63490,27.345843994843,27.7224347859638,27.1451230148039,27.5370068329754,66425.0443446746,0.0,1.0
2018-10-09,28.59,28.77,28.38,28.38,4644,27.3267277110297,27.4987742653489,27.1260067309907,27.1260067309907,4858.68492576263,0.0,1.0
2018-10-10,27.51,28.16,27.475,28.16,25076,26.2944483851147,26.915727609045,26.2609948884415,26.915727609045,26235.2246335968,0.0,1.0
2018-10-11,27.34,28.01,27.31,27.37,62573,26.1319599727021,26.7723554804457,26.1032855469822,26.160634398422,65465.6528552422,0.0,1.0
2018-10-12,27.67,27.998,27.52,27.97,2721,26.4473786556206,26.7608857101578,26.3040065270213,26.7341229128192,2846.78761477177,0.0,1.0
2018-10-15,27.73,27.9,27.708,27.773,1798,26.5047275070603,26.6672159194729,26.4836995948657,26.5458275172588,1881.1187546342,0.0,1.0
2018-10-16,28.6,28.6,28.0,28.06,21761,27.3362858529363,27.3362858529363,26.7627973385391,26.8201461899788,22766.9773190182,0.0,1.0
2018-10-17,28.618,28.84,28.55,28.84,5487,27.3534905083683,27.5656812586953,27.2884951434032,27.5656812586953,5740.65550983193,0.0,1.0
2018-10-18,27.84,27.98,27.83,27.83,7524,26.6098670680331,26.7436810547258,26.6003089261265,26.6003089261265,7871.82286422008,0.0,1.0
2018-10-19,27.35,28.13,27.33,28.03,14800,26.1415181146087,26.8870531833252,26.1224018307955,26.7914717642589,15484.1810726285,0.0,1.0
2018-10-22,27.526,27.54,27.262,27.41,2143,26.3097414121652,26.3231228108345,26.0574064658304,26.1988669660484,2242.06757017858,0.0,1.0
2018-10-23,27.463,27.49,26.65,26.66,14483,26.2495251181535,26.2753321013014,25.4724481811452,25.4820063230519,15152.5266537081,0.0,1.0
2018-10-24,25.53,27.07,25.53,27.07,14513,24.4019362876037,25.8738901412233,24.4019362876037,25.8738901412233,15183.9135072336,0.0,1.0
2018-10-25,26.02,26.075,25.5,25.6,31521,24.8702852410281,24.9228550215145,24.3732618618838,24.46884328095,32978.1669993462,0.0,1.0
2018-10-26,25.58,25.974,25.11,25.41,12634,24.4497269971368,24.8263177882576,24.0004943275256,24.2872385847242,13218.0502480803,0.0,1.0
2018-10-29,25.42,26.306,25.14,26.306,35200,24.2967967266308,25.1436480995575,24.0291687532455,25.1436480995575,36827.2414700355,0.0,1.0
2018-10-30,26.12,26.271,25.41,25.41,5409,24.9658666600943,25.1101946028843,24.2872385847242,24.2872385847242,5659.04969066539,0.0,1.0
2018-10-31,27.1,27.1,26.71,26.89,6053,25.9025645669432,25.9025645669432,25.529797032585,25.7018435869041,6332.82081301489,0.0,1.0
2018-11-01,28.401,28.45,27.13,27.39,18786,27.1460788289946,27.192913724337,25.931238992663,26.1797506822352,19654.4476777297,0.0,1.0
2018-11-02,28.048,28.048,27.782,28.02,1212,26.8086764196909,26.8086764196909,26.5544298449747,26.7819136223523,1268.02888243417,0.0,1.0
2018-11-05,27.758,27.792,27.39,27.68,5317,26.5314903043989,26.5639879868814,26.1797506822352,26.4569367975272,5562.79667318687,0.0,1.0
2018-11-06,28.039,28.131,27.9,27.9,1895,26.8000740919749,26.8880089975158,26.6672159194729,26.6672159194729,1982.60291436696,0.0,1.0
2018-11-07,28.31,28.38,28.07,28.07,2601,27.0590997376443,27.1260067309907,26.8297043318854,26.8297043318854,2721.24020066938,0.0,1.0
2018-11-08,28.33,28.53,27.96,27.96,6064,27.0782160214576,27.26937885959,26.7245647709126,26.7245647709126,6344.32932597428,0.0,1.0
2018-11-09,27.81,28.018,27.656,28.018,3971,26.5811926423133,26.780001993971,26.4339972569513,26.780001993971,4154.57317833837,0.0,1.0
2018-11-12,26.52,27.67,26.51,27.67,5110,25.3481923363592,26.4473786556206,25.3386341944525,26.4473786556206,5346.22738386025,0.0,1.0
2018-11-13,27.155,27.28,26.84,26.89,3812,25.9551343474296,26.0746111212624,25.654052877371,25.7018435869041,3988.2228546527,0.0,1.0
2018-11-14,26.9,27.17,26.779,27.17,5860,25.7114017288108,25.9694715602895,25.5957482117406,25.9694715602895,6130.89872200021,0.0,1.0
2018-11-15,28.01,28.066,27.46,27.46,1864,26.7723554804457,26.8258810751228,26.2466576755815,26.2466576755815,1950.16983239051,0.0,1.0
2018-11-16,28.051,28.051,27.4,27.4,1647,26.8115438622628,26.8115438622628,26.1893088241418,26.1893088241418,1723.13825855535,0.0,1.0
2018-11-19,26.937,27.231,26.937,27.165,4477,25.7467668538653,26.0277762259199,25.7467668538653,25.9646924893362,4683.96477447012,0.0,1.0
2018-11-20,27.019,27.317,26.2,26.21,7853,25.8251436174996,26.1099762463169,25.0423317953473,25.0518899372539,8216.03202455078,0.0,1.0
2018-11-21,27.487,27.487,27.46,27.46,21398,26.2724646587294,26.2724646587294,26.2466576755815,26.2466576755815,22387.1963913585,0.0,1.0
2018-11-23,27.355,27.5,27.355,27.5,520,26.146297185562,26.284890243208,26.146297185562,26.284890243208,544.038794443705,0.0,1.0
2018-11-26,27.7,27.7,27.45,27.63,3343,26.4760530813404,26.4760530813404,26.2370995336749,26.4091460879941,3497.54171120252,0.0,1.0
2018-11-27,27.837,27.877,27.46,27.46,2756,26.6069996254612,26.6452321930876,26.2466576755815,26.2466576755815,2883.40561055163,0.0,1.0
2018-11-28,28.414,28.414,27.66,28.0,2548,27.1585044134732,27.1585044134732,26.437820513714,26.7627973385391,2665.79009277415,0.0,1.0
2018-11-29,28.275,28.452,28.236,28.41,4309,27.0256462409712,27.1948253527184,26.9883694875353,27.1546811567105,4508.19839472677,0.0,1.0
2018-11-30,28.64,28.64,28.17,28.2,3392,27.3745184205628,27.3745184205628,26.9252857509516,26.9539601766715,3548.80690529433,0.0,1.0
2018-12-03,29.473,29.72,29.22,29.72,3715,28.1707116413844,28.4067977464779,27.9288906511469,28.4067977464779,3886.73869491993,0.0,1.0
2018-12-04,28.053,28.947,28.053,28.846,1723,26.8134554906442,27.6679533770961,26.8134554906442,27.5714161438392,1802.6516208202,0.0,1.0
2018-12-06,27.3097,27.55,27.2,27.2,7961,26.102998802725,26.3326809527411,25.9981459860094,25.9981459860094,8329.02469724296,0.0,1.0
2018-12-07,26.688,27.64,26.563,27.48,2185,25.5087691203904,26.4187042299007,25.3892923465576,26.2657739593948,2286.00916511441,0.0,1.0
2018-12-10,26.83,26.83,26.43,26.43,5333,25.6444947354644,25.6444947354644,25.2621690591996,25.2621690591996,5579.53632840054,0.0,1.0
2018-12-11,26.92,27.48,26.92,26.98,2960,25.730518012624,26.2657739593948,25.730518012624,25.7878668640637,3096.83621452571,0.0,1.0
2018-12-12,27.364,27.59,27.051,27.08,3198,26.154899513278,26.3709135203676,25.8557296716007,25.8834482831299,3345.83858582878,0.0,1.0
2018-12-13,26.99,27.332,26.896,27.2,1435,25.7974250059704,26.1243134591768,25.7075784720481,25.9981459860094,1501.33782697445,0.0,1.0
2018-12-14,26.64,27.02,26.64,26.834,3753,25.4628900392386,25.8260994316902,25.4628900392386,25.6483179922271,3926.49537605236,0.0,1.0
2018-12-17,26.14,26.88,26.08,26.39,9191,24.9849829439076,25.6922854449975,24.9276340924678,25.2239364915731,9615.88569179247,0.0,1.0
2018-12-18,26.6,26.93,26.21,26.21,2849,25.4736907395931,25.7897177299715,25.1002042964186,25.1002042964186,2974.96741931517,0.0513,1.0
2018-12-19,25.38,26.4559,25.3,26.4559,24372,24.3053485327396,25.3356922871279,24.2287359290115,25.3356922871279,25449.5984357842,0.0,1.0
2018-12-20,25.02,25.581,24.72,25.15,9842,23.9605918159631,24.4978376996064,23.6732945519828,24.0850872970213,10277.1601758161,0.0,1.0
2018-12-21,24.526,25.31,24.52,25.14,51214,23.4875089879421,24.2383125044775,23.4817630426625,24.0755107215553,53478.4069543023,0.0,1.0
2018-12-24,23.92,24.57,23.92,24.36,3873,22.9071685147018,23.5296459199926,22.9071685147018,23.3285378352063,4044.24317831086,0.0,1.0
2018-12-26,25.4,25.4,23.86,23.86,9572,24.3245016836716,24.3245016836716,22.8497090619057,22.8497090619057,9995.2222315496,0.0,1.0
2018-12-27,24.86,25.28,24.764,25.28,6568,23.8073666085069,24.2095827780795,23.7154314840332,24.2095827780795,6858.40154793333,0.0,1.0
2018-12-28,25.6,26.0472,25.45,25.45,19799,24.5160331929919,24.9442976478319,24.3723845610017,24.3723845610017,20674.4050315974,0.0,1.0
2018-12-31,25.75,25.9,25.6,25.64,16794,24.659681824982,24.8033304569722,24.5160331929919,24.5543394948559,17536.5401333728,0.0,1.0
2019-01-02,26.0991,26.2263,25.75,25.76,2887,24.9940000745005,25.1158141144282,24.659681824982,24.6692584004481,3014.64757443415,0.0,1.0
2019-01-03,24.61,25.17,24.61,25.16,3215,23.5679522218566,24.1042404479533,23.5679522218566,24.0946638724873,3357.14996598746,0.0,1.0
2019-01-04,25.66,25.71,24.95,24.95,1234,24.5734926457879,24.621375523118,23.893555787701,23.893555787701,1288.56082675848,0.0,1.0
2019-01-07,26.25,26.316,25.9,25.9,1488,25.1385105982827,25.2017159963583,24.8033304569722,24.8033304569722,1553.79133729062,0.0,1.0
2019-01-08,25.98,26.2,25.7,26.16,38723,24.8799430607003,25.0906277209526,24.611798947652,25.0523214190885,40435.1222808499,0.0,1.0
2019-01-09,26.78,26.786,26.682,26.786,4696,25.6460690979813,25.6518150432609,25.5522186584144,25.6518150432609,4903.63180101932,0.0,1.0
2019-01-10,26.88,27.035,26.83,26.83,1223,25.7418348526414,25.8902717723646,25.6939519753114,25.6939519753114,1277.07446606615,0.0,1.0
2019-01-11,27.42,27.55,27.22,27.22,1939,26.2589699278061,26.3834654088643,26.0674384184859,26.0674384184859,2024.73212567642,0.0,1.0
2019-01-14,26.76,27.22,26.72,27.22,2730,25.6269159470493,26.0674384184859,25.5886096451852,26.0674384184859,2850.70588091625,0.0,1.0
2019-01-15,26.88,27.145,26.87,27.145,1195,25.7418348526414,25.9956141024908,25.7322582771754,25.9956141024908,1247.83645703111,0.0,1.0
2019-01-16,26.77,27.26,26.77,27.26,1668,25.6364925225153,26.1057447203499,25.6364925225153,26.1057447203499,1741.74996680158,0.0,1.0
2019-01-17,27.082,27.09,26.53,26.53,3302,25.9352816770549,25.9429429374277,25.406654711331,25.406654711331,3447.99663691776,0.0,1.0
2019-01-18,27.6,27.827,27.52,27.61,1848,26.4313482861943,26.6487365492728,26.3547356824662,26.4409248616604,1929.70859631255,0.0,1.0
2019-01-22,26.76,27.294,26.6781,27.294,4009,25.6269159470493,26.1383050769344,25.5484837939827,26.1383050769344,4186.25636505248,0.0,1.0
2019-01-23,26.62,26.696,26.5,26.55,1396,25.4928438905251,25.5656258640668,25.377924984933,25.425807862263,1457.72359331835,0.0,1.0
2019-01-24,28.44,28.7,27.19,27.19,4949,27.2357806253394,27.4847715874557,26.0387086920878,26.0387086920878,5167.81809694306,0.0,1.0
2019-01-25,29.4,29.45,28.558,28.97,6543,28.1551318700766,28.2030147474066,27.3487842158383,27.743339125038,6832.29618272346,0.0,1.0
2019-01-28,28.987,29.11,28.31,28.82,7229,27.7596193033303,27.8774111815622,27.1112851442812,27.5996904930479,7548.6274040819,0.0,1.0
2019-01-29,28.83,29.029,28.718,28.999,2052,27.6092670685139,27.7998409202875,27.5020094232945,27.7711111938895,2142.72837642496,0.0,1.0
2019-01-30,29.41,29.59,28.916,29.0,58923,28.1647084455426,28.3370868039308,27.6916256175216,27.7720688514361,61528.2573704134,0.0,1.0
2019-01-31,29.32,29.706,29.29,29.41,10312,28.0785192663485,28.4481750793366,28.0497895399504,28.1647084455426,10767.9410417613,0.0,1.0
2019-02-01,29.875,30.0,29.37,29.37,2537,28.6100192047122,28.7297263980373,28.1264021436785,28.1264021436785,2649.17246149617,0.0,1.0
2019-02-04,29.96,30.39,29.75,30.39,5297,28.6914200961733,29.1032128412118,28.490312011387,29.1032128412118,5531.20478066425,0.0,1.0
2019-02-05,30.28,30.36,30.108,30.108,1408,28.9978705110857,29.0744831148138,28.8331534130703,28.8331534130703,1470.25416861908,0.0,1.0
2019-02-06,31.05,31.409,30.48,30.48,9574,29.7352668219686,30.0790658811985,29.1894020204059,29.1894020204059,9997.3106607664,0.0,1.0
2019-02-07,30.37,30.746,30.2,30.611,29071,29.0840596902798,29.4441389278019,28.9212579073576,29.3148551590107,30356.3628806287,0.0,1.0
2019-02-08,30.266,30.32,29.85,30.32,5651,28.9844633054333,29.0361768129497,28.5860777660471,29.0361768129497,5900.8567520358,0.0,1.0
2019-02-11,30.45,30.67,30.355,30.442,5742,29.1606722940079,29.3713569542602,29.0696948270808,29.1530110336351,5995.88028139968,0.0,1.0
2019-02-12,31.188,31.25,30.956,30.956,23810,29.8674235633996,29.9267983312889,29.6452470125881,29.6452470125881,24862.7498258667,0.0,1.0
2019-02-13,31.485,31.491,31.11,31.11,4751,30.1518478547402,30.1575938000198,29.7927262747647,29.7927262747647,4961.063604481,0.0,1.0
2019-02-14,31.495,31.578,31.26,31.54,94926,30.1614244302062,30.2409100065741,29.9363749067549,30.2045190198032,99123.1159164309,0.0,1.0
2019-02-15,31.52,31.592,31.25,31.25,4307,30.1853658688712,30.2543172122265,29.9267983312889,29.9267983312889,4497.43231835396,0.0,1.0
2019-02-19,31.44,31.55,31.4,31.4,3677,30.1087532651431,30.2140955952693,30.0704469632791,30.0704469632791,3839.5771150656,0.0,1.0
2019-02-20,31.74,31.797,31.5,31.5,4810,30.3960505291235,30.4506370092798,30.1662127179392,30.1662127179392,5022.67226637626,0.0,1.0
2019-02-21,31.35,32.02,31.35,32.02,53897,30.022564085949,30.6641946421718,30.022564085949,30.6641946421718,56280.034748624,0.0,1.0
2019-02-22,31.62,31.8,31.49,31.6218,3648,30.2811316235313,30.4535099819196,30.1566361424732,30.2828554071152,3809.29489142217,0.0,1.0
2019-02-25,31.98,32.42,31.97,32.27,9079,30.6258883403078,31.0472576608123,30.6163117648418,30.9036090288222,9480.42442961124,0.0,1.0
2019-02-26,31.76,32.11,31.76,32.11,3381,30.4152036800555,30.750383821366,30.4152036800555,30.750383821366,3530.4895909809,0.0,1.0
2019-02-27,31.302,31.8,31.141,31.8,3756,29.9765965237121,30.4535099819196,29.8224136587093,30.4535099819196,3922.07006912874,0.0,1.0
2019-02-28,31.43,31.464,31.179,31.179,4449,30.0991766896771,30.1317370462615,29.8588046454802,29.8588046454802,4645.71079274594,0.0,1.0
2019-03-01,31.68,31.68,31.45,31.54,1749,30.3385910763274,30.3385910763274,30.1183298406091,30.2045190198032,1826.33135008151,0.0,1.0
2019-03-04,31.6,31.87,31.36,31.72,2565,30.2619784725993,30.5205460101817,30.032140661415,30.3768973781915,2678.41047053121,0.0,1.0
2019-03-05,31.51,31.8,31.51,31.64,34333,30.1757892934052,30.4535099819196,30.1757892934052,30.3002847744634,35851.0201499992,0.0,1.0
2019-03-06,30.93,31.19,30.93,31.116,5968,29.6203479163765,29.8693388784928,29.6203479163765,29.7984722200443,6231.87278289678,0.0,1.0
2019-03-07,30.51,30.88,30.5,30.543,6378,29.218131746804,29.5724650390464,29.208555171338,29.2497344458418,6660.00077233841,0.0,1.0
2019-03-08,30.54,30.581,30.06,30.06,2002,29.246861473202,29.2861254326126,28.7871858508334,28.7871858508334,2090.51764600525,0.0,1.0
2019-03-11,31.42,31.48,31.04,31.1,49847,30.0896001142111,30.1470595670072,29.7256902465026,29.7831496992987,52050.9655846273,0.0,1.0
2019-03-12,31.31,31.605,31.251,31.274,6647,29.984257784085,30.2667667603323,29.9277559888355,29.9497821124073,6940.89450199645,0.0,1.0
2019-03-13,31.41,31.65,31.39,31.451,5853,30.0800235387451,30.3098613499294,30.0608703878131,30.1192874981557,6111.78810293144,0.0,1.0
2019-03-14,31.26,31.55,31.26,31.5,3967,29.9363749067549,30.2140955952693,29.9363749067549,30.1662127179392,4142.39935149992,0.0,1.0
2019-03-15,32.1,32.21,31.59,31.59,9777,30.7408072458999,30.8461495760261,30.2524018971333,30.2524018971333,10209.2862262704,0.0,1.0
2019-03-18,31.87,32.216,31.76,32.168,4910,30.5205460101817,30.8518955213057,30.4152036800555,30.8059279590688,5127.09372721568,0.0,1.0
2019-03-19,32.26,32.3,32.08,32.08,55667,30.8940324533561,30.9323387552202,30.7216540949679,30.7216540949679,58128.2946054818,0.0,1.0
2019-03-20,31.999,32.418,31.76,32.418,4366,30.6440838336932,31.0453423457191,30.4152036800555,31.0453423457191,4559.04098024922,0.0,1.0
2019-03-21,32.97,32.98,32.0,32.0,7236,31.6243420983942,31.6339339522306,30.6939322762698,30.6939322762698,7543.90144331616,0.0526,1.0
2019-03-22,31.82,32.55,31.82,32.55,57356,30.5212789072158,31.2214842372682,30.5212789072158,31.2214842372682,59796.5742375402,0.0,1.0
2019-03-25,31.5,31.64,31.375,31.64,5598,30.2143395844531,30.3486255381618,30.0944414114989,30.3486255381618,5836.20236037642,0.0,1.0
2019-03-26,31.83,32.05,31.65,31.882,18062,30.5308707610521,30.7418915454515,30.3582173919981,30.5807484010011,18830.5621709752,0.0,1.0
2019-03-27,31.354,31.965,31.21,31.965,4178,30.0742985184426,30.6603607878426,29.9361758231994,30.6603607878426,4355.77946796226,0.0,1.0
2019-03-28,31.441,31.748,31.312,31.723,2714,30.1577476468187,30.4522175595942,30.03401273233,30.4282379250034,2829.4843169099,0.0,1.0
2019-03-29,31.794,31.89,31.57,31.57,2829,30.4963400872413,30.5884218840701,30.2814825613074,30.2814825613074,2949.3777201688,0.0,1.0
2019-04-01,32.586,32.586,32.157,32.227,5082,31.256014911079,31.256014911079,30.8445243815003,30.9116673583546,5298.24587271043,0.0,1.0
2019-04-02,32.615,32.88,32.485,32.88,4074,31.2838312872044,31.5380154138672,31.159137187332,31.5380154138672,4247.3541293629,0.0,1.0
2019-04-03,33.16,33.5,32.98,32.98,22907,31.8065873212846,32.13271035172,31.6339339522306,31.6339339522306,23881.723377839,0.0,1.0
2019-04-04,33.44,33.5,33.2,33.5,9493,32.075159228702,32.13271035172,31.8449547366299,32.13271035172,9896.93980118852,0.0,1.0
2019-04-05,33.57,33.617,33.45,33.45,2496,32.1998533285743,32.2449350416051,32.0847510825383,32.0847510825383,2602.20812638434,0.0,1.0
2019-04-08,33.73,33.73,33.45,33.5,6051,32.3533229899557,32.3533229899557,32.0847510825383,32.13271035172,6308.47811408319,0.0,1.0
2019-04-09,33.398,33.457,33.31,33.384,4294,32.0348734425894,32.0914653802237,31.9504651288296,32.0214448472185,4476.71542255383,0.0,1.0
2019-04-10,33.8,33.8,33.25,33.25,3944,32.42046596681,32.42046596681,31.8929140058116,31.8929140058116,4111.82245611372,0.0,1.0
2019-04-11,33.66,33.97,33.66,33.848,21895,32.2861800131013,32.5835274820277,32.2861800131013,32.4665068652244,22826.6614291607,0.0,1.0
2019-04-12,34.15,34.3,33.99,34.22,6436,32.7561808510817,32.9000586586267,32.6027111897004,32.823323827936,6709.86037716732,0.0,1.0
2019-04-15,34.15,34.54,33.95,34.54,18655,32.7561808510817,33.1302631506987,32.564343774355,33.1302631506987,19448.795111258,0.0,1.0
2019-04-16,34.7246,34.7246,34.3758,34.3758,3947,33.3073287725175,33.3073287725175,32.9727649107061,32.9727649107061,4114.95011011178,0.0,1.0
2019-04-17,34.905,35.23,34.82,35.0,13764,33.4803658157249,33.7921010654058,33.3988350581161,33.5714884271701,14349.6765430906,0.0,1.0
2019-04-18,34.79,35.01,34.75,34.92,20345,33.3700594966071,33.5810802810064,33.3316920812618,33.4947535964794,21210.7068634974,0.0,1.0
2019-04-22,34.776,34.92,34.691,34.92,6158,33.3566309012362,33.4947535964794,33.2751001436274,33.4947535964794,6420.03110668061,0.0,1.0
2019-04-23,34.961,35.02,34.78,34.78,7834,33.5340801972084,33.5906721348428,33.3604676427708,33.3604676427708,8167.3471402624,0.0,1.0
2019-04-24,35.435,35.736,35.17,35.329,8398,33.9887340690507,34.2774488695243,33.7345499423878,33.8870604183855,8755.34609189731,0.0,1.0
2019-04-25,34.42,35.53,34.332,35.53,10674,33.0151609046627,34.0798566804958,32.930752590903,34.0798566804958,11128.1929250907,0.0,1.0
2019-04-26,34.11,34.2494,33.6411,34.2,12562,32.7178134357364,32.8515238782149,32.2680514093506,32.8041401202634,13096.529841202,0.0,1.0
2019-04-29,34.24,34.41,34.083,34.39,29953,32.8425075356087,33.0055690508264,32.6919154303783,32.9863853431537,31227.5400679448,0.0,1.0
2019-04-30,34.415,34.568,34.29,34.565,3130,33.0103649777446,33.1571203414405,32.8904668047904,33.1542427852896,3263.18567130728,0.0,1.0
2019-05-01,34.11,34.79,34.11,34.625,147521,32.7178134357364,33.3700594966071,32.7178134357364,33.2117939083076,153798.215149176,0.0,1.0
2019-05-02,34.69,34.82,33.95,33.95,65005,33.2741409582437,33.3988350581161,32.564343774355,32.564343774355,67771.0493812558,0.0,1.0
2019-05-03,35.04,35.04,34.49,34.49,21938,33.6098558425155,33.6098558425155,33.0823038815171,33.0823038815171,22871.4911364662,0.0,1.0
2019-05-06,34.42,34.49,34.134,34.152,7163,33.0151609046627,33.0823038815171,32.7408338849436,32.758099221849,7467.79519603007,0.0,1.0
2019-05-07,33.51,34.06,33.377,34.06,5024,32.1423022055563,32.6698541665547,32.0147305495331,32.6698541665547,5237.77789541464,0.0,1.0
2019-05-08,33.33,33.8,33.32,33.32,14083,31.9696488365023,32.42046596681,31.9600569826659,31.9600569826659,14682.2504182174,0.0,1.0
2019-05-09,33.02,33.156,32.445,32.6,60154,31.6723013675759,31.8027505797501,31.1207697719867,31.2694435064499,62713.6328663958,0.0,1.0
2019-05-10,33.04,33.04,32.35,32.98,20691,31.6914850752486,31.6914850752486,31.0296471605415,31.6339339522306,21571.4296246067,0.0,1.0
2019-05-13,31.23,31.98,31.12,31.74,61732,29.9553595308721,30.6747485685971,29.8498491386724,30.4445440765251,64358.7788693743,0.0,1.0
2019-05-14,32.026,32.09,31.718,31.787,6792,30.7188710962443,30.7802589607968,30.4234419980852,30.4896257895559,7081.00865160355,0.0,1.0
2019-05-15,32.29,32.52,31.59,31.59,26580,30.9720960375235,31.1927086757592,30.3006662689801,30.3006662689801,27711.0144227948,0.0,1.0
2019-05-16,31.53,32.009,31.497,31.99,10307,30.2431151459621,30.7025649447225,30.2114620283022,30.6843404224335,10745.576585995,0.0,1.0
2019-05-17,30.81,31.618,30.81,30.95,5042,29.552501669746,30.3275234597218,29.552501669746,29.6867876234547,5256.54381940299,0.0,1.0
2019-05-20,29.67,30.36,29.569,30.36,14857,28.4590303324039,29.120868247111,28.3621526086569,29.120868247111,15489.1851497164,0.0,1.0
2019-05-21,30.392,30.57,30.16,30.16,56453,29.1515621793873,29.322297177674,28.9290311703843,28.9290311703843,58855.1503841246,0.0,1.0
2019-05-22,29.91,30.37,29.91,30.01,8977,28.6892348244759,29.1304601009473,28.6892348244759,28.7851533628393,9358.98331352255,0.0,1.0
2019-05-23,29.5,29.86,29.13,29.86,28490,28.2959688171862,28.6412755552943,27.9410702252419,28.6412755552943,29702.2874682252,0.0,1.0
2019-05-24,29.583,29.926,29.539,29.85,5335,28.3755812040278,28.7045817906141,28.3333770471479,28.6316837014579,5562.01135988,0.0,1.0
2019-05-28,29.0,29.93,29.0,29.93,4082,27.8163761253695,28.7084185321486,27.8163761253695,28.7084185321486,4255.6945400244,0.0,1.0
2019-05-29,29.21,29.313,28.71,28.71,33885,28.0178050559325,28.1166011504468,27.5382123641158,27.5382123641158,35326.8519080663,0.0,1.0
2019-05-30,29.57,29.698,29.4,29.698,5001,28.3631117940406,28.4858875231457,28.2000502788229,28.4858875231457,5213.79921476286,0.0,1.0
2019-05-31,29.01,29.513,29.01,29.3,56312,27.8259679792059,28.3084382271735,27.8259679792059,28.1041317404596,58708.1506462159,0.0,1.0
2019-06-03,29.3,29.83,29.247,29.83,94402,28.1041317404596,28.6124999937853,28.053294915127,28.6124999937853,98418.9309082269,0.0,1.0
2019-06-04,30.2374,30.3,29.671,29.671,10243,29.0032721190775,29.063317124093,28.4599895177876,28.4599895177876,10678.8533007031,0.0,1.0
2019-06-05,30.161,30.727,29.97,30.727,5466,28.9299903557679,29.4728892829045,28.746785947494,29.4728892829045,5698.58558446187,0.0,1.0
2019-06-06,30.452,30.51,30.3,30.456,3764,29.2091133024053,29.264746054656,29.063317124093,29.2129500439398,3924.16321623023,0.0,1.0
2019-06-07,30.8584,30.988,30.64,30.6591,4446,29.5989262423139,29.7232366680328,29.3894401545284,29.4077605953557,4635.18322512211,0.0,1.0
2019-06-10,31.8399,31.8962,31.13,31.13,8506,30.5403666963501,30.5943688334487,29.8594409925087,29.8594409925087,8867.94163582741,0.0,1.0
2019-06-11,31.82,32.23,31.592,32.23,8499,30.5212789072158,30.9145449145055,30.3025846397474,30.9145449145055,8860.64377649861,0.0,1.0
2019-06-12,31.19,31.93,31.129,31.93,3235,29.9169921155267,30.6267892994155,29.8584818071251,30.6267892994155,3372.65356123933,0.0,1.0
2019-06-13,31.38,31.444,31.27,31.444,1426,30.0992373384171,30.1606252029696,29.9937269462174,30.1606252029696,1486.67820041029,0.0,1.0
2019-06-14,30.43,30.66,30.32,30.66,14124,29.2900685487839,29.5114525700202,29.1841892342796,29.5114525700202,14673.6877479191,0.1064,1.0
2019-06-17,30.44,30.537,30.321,30.38,11859,29.2996939410116,29.3930602456199,29.1851517735024,29.2419415876456,12320.5368877494,0.0,1.0
2019-06-18,31.591,31.66,30.45,30.45,4160,30.4075765864158,30.4739917927867,29.3093193332393,29.3093193332393,4321.90180057656,0.0,1.0
2019-06-19,31.6242,31.6242,31.4401,31.59,5409,30.4395328886117,30.4395328886117,30.2623294177003,30.406614047193,5619.51125945157,0.0,1.0
2019-06-20,31.85,32.0,31.745,31.935,3055,30.6568742451123,30.8012551285273,30.5558076267218,30.7386900790475,3173.89663479841,0.0,1.0
2019-06-21,31.615,31.77,31.603,31.77,1421,30.4306775277622,30.579871107291,30.419127057089,30.579871107291,1476.30347562964,0.0,1.0
2019-06-24,31.65,31.75,31.64,31.694,1574,30.464366400559,30.5606203228357,30.4547410083314,30.5067181263608,1635.25803704507,0.0,1.0
2019-06-25,31.346,31.68,31.346,31.675,1753,30.171754476838,30.493242577242,30.171754476838,30.4884298811282,1821.22448471411,0.0,1.0
2019-06-26,31.948,32.075,31.58,31.58,5942,30.7512030889434,30.8734455702348,30.3969886549654,30.3969886549654,6173.25492765046,0.0,1.0
2019-06-27,32.333,32.455,32.31,32.407,1536,31.1217806897085,31.239210474886,31.0996422875849,31.1930085921932,1595.77912636673,0.0,1.0
2019-06-28,32.46,32.612,32.46,32.612,6056,31.2440231709999,31.3903291328604,31.2440231709999,31.3903291328604,6291.69165968548,0.0,1.0
2019-07-01,33.077,33.613,33.077,33.33,4585,31.8379098714468,32.3538308948496,31.8379098714468,32.0814322948067,4763.44224895277,0.0,1.0
2019-07-02,32.703,33.0,32.601,33.0,5794,31.4779202021321,31.7637943512938,31.3797412014099,31.7637943512938,6019.49495974534,0.0,1.0
2019-07-03,32.53,32.62,32.4,32.62,6349,31.3114009165935,31.3980294466425,31.1862708176339,31.3980294466425,6596.09483938956,0.0,1.0
2019-07-05,32.56,32.56,32.249,32.31,8628,31.3402770932765,31.3402770932765,31.0409273949961,31.0996422875849,8963.79056138812,0.0,1.0
2019-07-08,32.12,32.331,31.95,31.95,93836,30.9167598352593,31.119855611263,30.753128167389,30.753128167389,97487.975326659,0.0,1.0
2019-07-09,32.39,32.411,32.118,32.17,4997,31.1766454254062,31.1968587490843,30.9148347568137,30.9648867963976,5191.47675420218,0.0,1.0
2019-07-10,32.67,33.02,32.67,33.02,7028,31.4461564077808,31.7830451357491,31.4461564077808,31.7830451357491,7301.52063808944,0.0,1.0
2019-07-11,32.603,32.72,32.43,32.72,3678,31.3816662798555,31.4942833689192,31.2151469943169,31.4942833689192,3821.14298618283,0.0,1.0
2019-07-12,33.15,33.15,33.006,33.07,3699,31.9081752347087,31.9081752347087,31.7695695866304,31.8311720968874,3842.96027892613,0.0,1.0
2019-07-15,33.39,33.39,33.39,33.39,342,32.1391846481727,32.1391846481727,32.1391846481727,32.1391846481727,355.310196105092,0.0,1.0
2019-07-16,33.082,33.334,32.99,33.2,2397,31.8427225675606,32.0852824516978,31.7541689590661,31.9563021958471,2490.28812884183,0.0,1.0
2019-07-17,33.331,33.331,33.245,33.265,1067,32.0823948340295,32.0823948340295,31.9996164608716,32.0188672453269,1108.5262550998,0.0,1.0
2019-07-18,33.582,33.661,33.279,33.31,2015,32.3239921789439,32.4000327775424,32.0323427944456,32.0621815103514,2093.42118465427,0.0,1.0
2019-07-19,33.56,33.75,33.56,33.6,4737,32.302816316043,32.4856987683686,32.302816316043,32.3413178849537,4921.35789166614,0.0,1.0
2019-07-22,34.133,34.133,33.54,33.54,4127,32.8543512906882,32.8543512906882,32.2835655315877,32.2835655315877,4287.61748340852,0.0,1.0
2019-07-23,34.63,34.63,34.26,34.47,3971,33.3327332844031,33.3327332844031,32.9765937719795,33.1787270087605,4125.5461658869,0.0,1.0
2019-07-24,35.9,35.9,35.0,35.0,15140,34.5551580973166,34.5551580973166,33.6888727968267,33.6888727968267,15729.2291492137,0.0,1.0
2019-07-25,35.4,35.85,35.3,35.85,6385,34.0738884859333,34.5070311361782,33.9776345636567,34.5070311361782,6633.49591266378,0.0,1.0
2019-07-26,35.52,35.673,35.49,35.49,5346,34.1893931926653,34.3366616937486,34.1605170159823,34.1605170159823,5554.0593812217,0.0,1.0
2019-07-29,35.67,35.67,35.365,35.365,4490,34.3337740760803,34.3337740760803,34.0401996131365,34.0401996131365,4664.7449722569,0.0,1.0
2019-07-30,35.646,35.646,35.331,35.51,1590,34.3106731347339,34.3106731347339,34.0074732795624,34.1797678004376,1651.88073627806,0.0,1.0
2019-07-31,34.87,35.522,34.87,35.522,1168,33.5637426978671,34.1913182711108,33.5637426978671,34.1913182711108,1213.45704400803,0.0,1.0
2019-08-01,34.08,35.505,33.9,34.46,7389,32.8033367118816,34.1749551043238,32.6300796517836,33.1691016165328,7676.57028953369,0.0,1.0
2019-08-02,33.49,33.97,33.25,33.97,61198,32.2354385704493,32.6974573973773,32.0044291569854,32.6974573973773,63579.7467287703,0.0,1.0
2019-08-05,31.9,32.424,31.9,32.366,79017,30.7050012062506,31.2093717589803,30.7050012062506,31.1535444840598,82092.2390808073,0.0,1.0
2019-08-06,32.372,32.385,32.165,32.165,8524,31.1593197193964,31.1718327292924,30.9600741002838,30.9600741002838,8855.7430163737,0.0,1.0
2019-08-07,32.29,32.29,32.09,32.178,3034,31.0803915031296,31.0803915031296,30.8878836585763,30.9725871101797,3152.07934205511,0.0,1.0
2019-08-08,33.09,33.207,32.692,32.692,1393,31.8504228813428,31.9630399704064,31.4673322706817,31.4673322706817,1447.21375197191,0.0,1.0
2019-08-09,32.539,32.539,32.539,32.539,360,31.3200637695984,31.3200637695984,31.3200637695984,31.3200637695984,374.010732742202,0.0,1.0
2019-08-12,32.254,32.465,32.092,32.31,2336,31.04574009111,31.2488358671137,30.8898087370218,31.0996422875849,2426.91408801606,0.0,1.0
2019-08-13,33.162,33.228,32.5,32.5,2198,31.9197257053819,31.9832532940845,31.2825247399105,31.2825247399105,2283.54330713156,0.0,1.0
2019-08-14,32.24,32.377,32.24,32.26,1288,31.0322645419913,31.1641324155103,31.0322645419913,31.0515153264466,1338.12728825543,0.0,1.0
2019-08-15,32.218,32.218,32.15,32.15,827,31.0110886790904,31.0110886790904,30.9456360119423,30.9456360119423,859.185766605003,0.0,1.0
2019-08-16,32.626,32.626,32.626,32.626,1043,31.4038046819791,31.4038046819791,31.4038046819791,31.4038046819791,1083.59220625032,0.0,1.0
2019-08-19,33.33,33.53,33.33,33.462,3713,32.0814322948067,32.27394013936,32.0814322948067,32.2084874722119,3857.50514075499,0.0,1.0
2019-08-20,33.293,33.346,33.293,33.346,1708,32.0458183435643,32.096832922371,32.0458183435643,32.096832922371,1774.47314312134,0.0,1.0
2019-08-21,33.318,33.369,33.318,33.36,851,32.0698818241335,32.1189713244946,32.0698818241335,32.1103084714897,884.119815454483,0.0,1.0
2019-08-22,33.35,33.35,33.01,33.01,1450,32.100683079262,32.100683079262,31.7734197435214,31.7734197435214,1506.43211798943,0.0,1.0
2019-08-23,32.0,32.9,32.0,32.9,8343,30.8012551285273,31.6675404290171,30.8012551285273,31.6675404290171,8667.69873130053,0.0,1.0
2019-08-26,32.266,32.266,32.266,32.266,666,31.0572905617832,31.0572905617832,31.0572905617832,31.0572905617832,691.919855573073,0.0,1.0
2019-08-27,32.266,32.266,32.266,32.266,3703,31.0572905617832,31.0572905617832,31.0572905617832,31.0572905617832,3847.11595373437,0.0,1.0
2019-08-28,32.286,32.286,32.286,32.286,340,31.0765413462385,31.0765413462385,31.0765413462385,31.0765413462385,353.232358700969,0.0,1.0
2019-08-29,33.135,33.135,32.954,33.12,4541,31.8937371463672,31.8937371463672,31.7195175470465,31.8792990580257,4717.72982606206,0.0,1.0
2019-08-30,33.119,33.45,33.119,33.382,2185,31.878336518803,32.1969370015387,31.878336518803,32.1314843343906,2270.03736400475,0.0,1.0
2019-09-03,32.64,32.64,32.64,32.64,975,31.4172802310978,31.4172802310978,31.4172802310978,31.4172802310978,1012.94573451013,0.0,1.0
2019-09-04,33.44,33.47,33.4,33.4,1787,32.187311609311,32.216187785994,32.1488100404004,32.1488100404004,1856.54772058421,0.0,1.0
2019-09-05,34.461,34.814,34.1,34.29,4200,33.1700641557556,33.5098405013922,32.8225874963369,33.0054699486625,4363.45854865902,0.0,1.0
2019-09-06,34.692,34.74,34.45,34.558,2441,33.3924107162147,33.4386125989074,33.1594762243052,33.2634304603639,2536.00055173254,0.0,1.0
2019-09-09,34.799,34.799,34.799,34.799,704,33.4954024130507,33.4954024130507,33.4954024130507,33.4954024130507,731.398766251417,0.0,1.0
2019-09-10,34.83,34.83,34.83,34.83,556,33.5252411289564,33.5252411289564,33.5252411289564,33.5252411289564,577.63879834629,0.0,1.0
2019-09-11,35.489,35.54,35.0,35.0,11000,34.1595544767595,34.2086439771206,33.6888727968267,33.6888727968267,11428.1057226784,0.0,1.0
2019-09-12,35.817,35.991,35.7,35.7,8553,34.4752673418269,34.6427491665883,34.3626502527633,34.3626502527633,8885.87165873349,0.0,1.0
2019-09-13,35.937,35.937,35.782,35.782,1172,34.5907720485589,34.5907720485589,34.4415784690301,34.4415784690301,1217.61271881628,0.0,1.0
2019-09-16,35.676,35.71,35.66,35.66,900,34.3395493114169,34.3722756449909,34.3241486838526,34.3241486838526,935.026831855504,0.0,1.0
2019-09-17,35.554,35.68,35.368,35.68,6929,34.2221195262394,34.3433994683079,34.0430872308048,34.3433994683079,7198.66768658532,0.0,1.0
2019-09-18,35.418,35.7,35.418,35.5,1524,34.0912141919431,34.3626502527633,34.0912141919431,34.17014240821,1583.31210194199,0.0,1.0
2019-09-19,35.674,35.93,35.625,35.877,2164,34.3376242329713,34.5840342739996,34.2904598110558,34.5330196951929,2248.22007126146,0.0,1.0
2019-09-20,35.15,35.624,35.13,35.58,9389,33.8332536802417,34.289497271833,33.8140028957864,34.2471455460313,9754.40769365704,0.0,1.0
2019-09-23,35.658,35.658,35.2,35.2,581,34.3222236054071,34.3222236054071,33.88138064138,33.88138064138,603.611765897831,0.0,1.0
2019-09-24,34.806,35.458,34.755,35.35,38409,33.50214018761,34.1297157608538,33.4530506872489,34.025761524795,39903.8284274868,0.0,1.0
2019-09-25,35.28,35.28,34.55,34.64,10881,34.0729259467106,34.0729259467106,33.367902252235,33.4548229816909,11266.4724068718,0.119,1.0
2019-09-26,35.48,35.49,35.153,35.2,133549,34.2660831232792,34.2757409821076,33.9502711395895,33.9956630760831,138280.132659252,0.0,1.0
2019-09-27,34.275,35.5,34.248,35.5,20248,33.1023111344531,34.2853988409361,33.0762349156163,34.2853988409361,20965.3095574248,0.0,1.0
2019-09-30,34.701,35.35,34.405,35.35,18736,33.5137359205443,34.1405309585096,33.2278632992227,34.1405309585096,19399.7451534923,0.0,1.0
2019-10-01,34.34,35.39,34.257,35.39,16980,33.1650872168379,34.1791623938233,33.0849269885619,34.1791623938233,17581.5367584489,0.0,1.0
2019-10-02,33.72,34.002,33.63,33.83,23744,32.5662999694751,32.8386515884369,32.4793792400192,32.6725364165878,24585.1595284223,0.0,1.0
2019-10-03,34.17,34.337,33.61,33.75,12168,33.0009036167545,33.1621898591894,32.4600635223623,32.5952735459604,12599.065917362,0.0,1.0
2019-10-04,34.93,34.93,34.591,34.69,3619,33.7349008877154,33.7349008877154,33.4074994734315,33.503112275833,3747.20739274598,0.0,1.0
2019-10-07,34.844,35.05,34.844,35.05,3363,33.6518433017909,33.8507951936566,33.6518433017909,33.8507951936566,3482.13828731824,0.0,1.0
2019-10-08,33.918,34.58,33.536,34.58,13592,32.757525574278,33.3968758287203,32.3885953670319,33.3968758287203,14073.5128163038,0.0,1.0
2019-10-09,34.35,34.49,34.25,34.27,7134,33.1747450756663,33.3099550992644,33.078166487382,33.0974822050389,7386.73046141194,0.0,1.0
2019-10-10,34.593,34.89,34.5,34.64,19003,33.4094310451972,33.6962694524017,33.3196129580928,33.4548229816909,19676.2039470439,0.0,1.0
2019-10-11,35.38,35.645,35.15,35.4,8448,34.1695045349949,34.4254377939483,33.9473737819409,34.1888202526517,8747.28047911522,0.0,1.0
2019-10-14,35.239,35.371,35.146,35.371,2481,34.033328725514,34.1608124620493,33.9435106384096,34.1608124620493,2568.89238502425,0.0,1.0
2019-10-15,35.93,36.04,35.25,35.25,9074,34.7006867705587,34.8069232176714,34.0439523702253,34.0439523702253,9395.45727598148,0.0,1.0
2019-10-16,35.406,35.9,35.362,35.9,10705,34.1946149679488,34.6717131940734,34.1521203891037,34.6717131940734,11084.2373968902,0.0,1.0
2019-10-17,35.596,36.3,35.5,35.77,17538,34.378114285689,35.0580275472107,34.2853988409361,34.5461610293038,18159.304574186,0.0,1.0
2019-10-18,35.555,35.59,35.4,35.585,9491,34.3385170644925,34.372319570392,34.1888202526517,34.3674906409777,9827.22999849462,0.0,1.0
2019-10-21,35.853,35.98,35.62,35.66,49246,34.6263212575797,34.7489760647008,34.4012931468773,34.439924582191,50990.5983042743,0.0,1.0
2019-10-22,35.7,35.895,35.618,35.895,4028,34.4785560175047,34.6668842646592,34.3993615751116,34.6668842646592,4170.69670571451,0.0,1.0
2019-10-23,35.048,35.45,34.904,35.45,124922,33.8488636218909,34.2371095467939,33.7097904547615,34.2371095467939,129347.510891576,0.0,1.0
2019-10-24,36.106,36.16,35.49,35.49,13852,34.8706650859391,34.9228175236126,34.2757409821076,34.2757409821076,14342.7236265038,0.0,1.0
2019-10-25,37.75,37.75,36.441,36.68,15816,36.4584170773334,36.4584170773334,35.1942033566916,35.4250261826911,16376.3006697072,0.0,1.0
2019-10-28,37.74,37.75,36.9,37.52,62587,36.448759218505,36.4584170773334,35.6374990769166,36.2362863242795,64804.2191461156,0.0,1.0
2019-10-29,37.161,37.96,37.161,37.96,65881,35.8895691923387,36.6612321127305,35.8895691923387,36.6612321127305,68214.9130261116,0.0,1.0
2019-10-30,37.281,37.38,37.07,37.38,3224,36.0054634982799,36.1010763006814,35.801682677,36.1010763006814,3338.21404648053,0.0,1.0
2019-10-31,37.03,37.28,36.69,37.28,23574,35.7630512416863,36.0044977123971,35.4346840415196,36.0044977123971,24409.1370755992,0.0,1.0
2019-11-01,38.218,38.25,37.635,37.87,33820,36.9104048705041,36.9413100187551,36.3473517008064,36.5743113832746,35018.1138498671,0.0,1.0
2019-11-04,38.772,38.95,38.629,38.95,31260,37.4454502495992,37.6173601367454,37.3073428683527,37.6173601367454,32367.4227955898,0.0,1.0
2019-11-05,38.93,39.15,38.74,38.74,20753,37.5980444190885,37.810517313314,37.4145451013483,37.4145451013483,21488.1997849288,0.0,1.0
2019-11-06,38.67,39.05,38.28,39.05,10205,37.3469400895492,37.7139387250297,36.9702835952404,37.7139387250297,10566.5243003517,0.0,1.0
2019-11-07,38.63,39.34,38.46,39.34,23177,37.3083086542355,37.9940166310542,37.1441250541522,37.9940166310542,23998.0728769476,0.0,1.0
2019-11-08,38.93,38.93,38.51,38.588,26186,37.5980444190885,37.5980444190885,37.1924143482943,37.2677456471561,27113.6702919166,0.0,1.0
2019-11-11,38.76,38.86,38.5,38.75,11899,37.4338608190051,37.5304394072895,37.1827564894659,37.4242029601767,12320.5362714243,0.0,1.0
2019-11-12,38.918,39.202,38.87,38.99,17422,37.5864549884944,37.8607381792219,37.5400972661179,37.6559915720591,18039.195135789,0.0,1.0
2019-11-13,39.01,39.13,38.468,38.76,18839,37.6753072897159,37.7912015956571,37.1518513412149,37.4338608190051,19506.3940513793,0.0,1.0
2019-11-14,38.928,39.11,38.78,39.11,11057,37.5961128473228,37.7718858780003,37.453176536662,37.7718858780003,11448.7074168533,0.0,1.0
2019-11-15,39.55,39.734,39.4,39.58,12938,38.1968316664513,38.3745362688945,38.0519637840248,38.2258052429366,13396.3440860314,0.0,1.0
2019-11-18,39.06,40.01,39.0,40.01,18691,37.7235965838581,38.6410931725592,37.6656494308875,38.6410931725592,19353.1509748038,0.0,1.0
2019-11-19,38.829,39.15,38.715,39.144,12135,37.5005000449213,37.810517313314,37.3904004542772,37.8047225980169,12564.8968529905,0.0,1.0
2019-11-20,38.09,38.73,38.063,38.599,29983,36.7867842775001,37.4048872425198,36.7607080586634,37.2783692918674,31045.1835470303,0.0,1.0
2019-11-21,37.495,38.2,37.329,38.2,16908,36.2121416772084,36.8930207246129,36.0518212206564,36.8930207246129,17506.9860725474,0.0,1.0
2019-11-22,37.33,37.756,37.29,37.41,6724,36.0527870065393,36.4642117926305,36.0141555712255,36.1300498771667,6962.20572225032,0.0,1.0
2019-11-25,38.499,38.572,37.946,38.0,11622,37.181790703583,37.2522930730306,36.6477111103707,36.6998635480442,12033.7232159419,0.0,1.0
2019-11-26,38.383,38.415,38.239,38.3,8127,37.0697595411732,37.1006646894242,36.9306863740438,36.9895993128972,8414.90867113749,0.0,1.0
2019-11-27,38.54,38.69,38.487,38.67,135886,37.2213879247796,37.3662558072061,37.1702012729889,37.3469400895492,140699.923672473,0.0,1.0
2019-11-29,38.233,38.69,38.2,38.69,21359,36.9248916587467,37.3662558072061,36.8930207246129,37.3662558072061,22115.6680579335,0.0,1.0
2019-12-02,37.733,38.43,37.626,38.43,9089,36.4419987173251,37.1151514776669,36.3386596278609,37.1151514776669,9410.98866887764,0.0,1.0
2019-12-03,36.96,37.11,36.72,36.919,23324,35.6954462298872,35.8403141123137,35.4636576180049,35.6558490086907,24150.28052733,0.0,1.0
2019-12-04,37.575,37.695,37.504,37.64,7031,36.2894045478359,36.405298853777,36.220833750154,36.3521806302207,7280.08156352499,0.0,1.0
2019-12-05,37.67,37.93,37.6,37.93,10312,36.381154206706,36.6322585362452,36.3135491949069,36.6322585362452,10677.3149030109,0.0,1.0
2019-12-06,38.32,38.48,37.92,37.92,9584,37.0089150305541,37.163440771809,36.6226006774168,36.6226006774168,9923.5246344508,0.0,1.0
2019-12-09,38.19,38.42,38.119,38.22,11609,36.8833628657845,37.1054936188384,36.8147920681026,36.9123364422698,12020.2626754319,0.0,1.0
2019-12-10,38.286,38.585,38.176,38.176,4296,36.9760783105374,37.2648482895076,36.8698418634247,36.8698418634247,4448.19092545917,0.0,1.0
2019-12-11,39.331,39.331,38.59,38.59,96865,37.9853245581086,37.9853245581086,37.2696772189218,37.2696772189218,100296.558192412,0.0,1.0
2019-12-12,40.049,40.26,39.801,39.806,13881,38.6787588219901,38.88253964327,38.439243923045,38.4440728524592,14372.750986103,0.0,1.0
2019-12-13,40.0,40.5,39.91,40.08,18359,38.7304283667222,39.2145587213063,38.6432849028971,38.8078892234557,18960.8024224946,0.1025,1.0
2019-12-16,40.4,40.72,40.307,40.5,16450,39.1177326503894,39.4275760773232,39.0276844044368,39.2145587213063,16989.2259845327,0.0,1.0
2019-12-17,40.492,40.66,40.36,40.66,7621,39.2068126356329,39.3694804347731,39.0790022220227,39.3694804347731,7870.8140564209,0.0,1.0
2019-12-18,40.55,40.69,40.453,40.69,7182,39.2629717567647,39.3985282560482,39.1690504679754,39.3985282560482,7417.42377026832,0.0,1.0
2019-12-19,40.972,41.0,40.485,40.5,15813,39.6715777760336,39.6986890758903,39.2000348106687,39.2145587213063,16331.3453187487,0.0,1.0
2019-12-20,41.5,41.5,41.09,41.41,20980,40.1828194304743,40.1828194304743,39.7858325397154,40.0956759666492,21667.7180033736,0.0,1.0
2019-12-23,41.63,41.78,41.5,41.78,14157,40.3086933226662,40.4539324290414,40.1828194304743,40.4539324290414,14621.0621436492,0.0,1.0
2019-12-24,41.685,41.7,41.35,41.69,19940,40.3619476616704,40.3764715723079,40.0375803240991,40.3667889652162,20593.6271204609,0.0,1.0
2019-12-26,41.762,41.93,41.6,41.88,19188,40.4365037362763,40.5991715354166,40.2796455013911,40.5507584999582,19816.9767897395,0.0,1.0
2019-12-27,41.518,41.93,41.47,41.93,19330,40.2002481232393,40.5991715354166,40.1537716091993,40.5991715354166,19963.6315064448,0.0,1.0
2019-12-30,41.385,41.64,40.88,41.53,11834,40.07146944892,40.3183759297578,39.5824977907901,40.2118672517494,12221.9149119125,0.0,1.0
2019-12-31,41.2,41.42,41.131,41.31,15567,39.8923412177239,40.1053585737409,39.8255312287913,39.9988498957324,16077.281513752,0.0,1.0
2020-01-02,41.88,41.922,41.5,41.598,13585,40.5507584999582,40.5914254497432,40.1828194304743,40.2777089799728,14030.3121580472,0.0,1.0
2020-01-03,41.447,42.3,41.369,41.76,18724,40.1315016128884,40.9574279978088,40.0559772775733,40.434567214858,19337.7670112092,0.0,1.0
2020-01-06,40.682,40.852,40.556,40.68,18854,39.3907821703748,39.5553864909334,39.2687813210197,39.3888456489565,19472.0283715733,0.0,1.0
2020-01-07,41.55,41.676,41.11,41.11,9319,40.2312324659327,40.3532333152879,39.8051977538988,39.8051977538988,9624.47397871492,0.0,1.0
2020-01-08,41.575,41.942,41.495,41.74,70054,40.2554389836619,40.6107906639266,40.1779781269285,40.4152020006746,72350.3487611219,0.0,1.0
2020-01-09,41.94,42.67,41.551,42.28,39832,40.6088541425082,41.3156844602009,40.2322007266419,40.9380627836254,41137.6808155567,0.0,1.0
2020-01-10,41.683,42.25,41.46,42.25,29955,40.3600111402521,40.9090149623503,40.1440890021076,40.9090149623503,30936.9157669712,0.0,1.0
2020-01-13,42.4,42.66,41.926,41.926,10893,41.0542540687256,41.3060018531093,40.5952984925799,40.5952984925799,11250.0692188155,0.0,1.0
2020-01-14,42.572,42.768,42.2,42.28,13321,41.2207949107025,41.4105740096994,40.860601926892,40.9380627836254,13757.6583185386,0.0,1.0
2020-01-15,42.134,42.57,41.88,42.57,13132,40.7966967200869,41.2188583892841,40.5507584999582,41.2188583892841,13562.4629561631,0.0,1.0
2020-01-16,42.624,42.7,42.21,42.46,20834,41.2711444675792,41.344732281476,40.8702845339836,41.1123497112756,21516.9321678878,0.0,1.0
2020-01-17,42.89,42.973,42.623,42.79,5520,41.5287018162179,41.6090674550789,41.27017620687,41.4318757453011,5700.94391699821,0.0,1.0
2020-01-21,42.963,43.167,42.829,43.06,16307,41.5993848479872,41.7969100326575,41.4696379129587,41.6933061367765,16841.5384881322,0.0,1.0
2020-01-22,43.33,43.943,43.257,43.5,14377,41.9547365282518,42.5482803429719,41.8840534964826,42.1193408488104,14848.2736765731,0.0,1.0
2020-01-23,43.908,43.94,43.316,43.8,10697,42.514391218151,42.5453755608444,41.9411808783235,42.4098190615608,11047.6443985742,0.0,1.0
2020-01-24,43.227,44.53,42.799,44.53,33734,41.8550056752075,43.1166493792535,41.4405900916836,43.1166493792535,34839.7902347858,0.0,1.0
2020-01-27,41.554,42.63,41.38,41.89,19375,40.2351055087694,41.2769540318342,40.0666281453741,40.5604411070499,20010.1065927247,0.0,1.0
2020-01-28,42.645,42.668,41.854,42.075,6932,41.2914779424717,41.3137479387826,40.5255837215198,40.7395693382459,7159.22884649124,0.0,1.0
2020-01-29,41.82,42.841,41.687,42.54,21657,40.4926628574081,41.4812570414687,40.3638841830887,41.1898105680091,22366.909856962,0.0,1.0
2020-01-30,41.4321,41.9,40.816,41.67,9918,40.1170745283218,40.5701237141415,39.5205291054034,40.3474237510329,10243.1090160848,0.0,1.0
2020-01-31,39.98,41.44,39.65,41.28,31192,38.7110631525389,40.1247237879242,38.3915371185134,39.9698020744573,32214.4642498203,0.0,1.0
2020-02-03,40.466,40.58,39.87,39.87,27047,39.1816378571945,39.2920195780397,38.6045544745304,38.6045544745304,27933.5924135962,0.0,1.0
2020-02-04,41.74,42.45,41.4,41.51,22976,40.4152020006746,41.102667104184,40.0859933595575,40.192502037566,23729.14627481,0.0,1.0
2020-02-05,42.6667,42.84,41.95,42.68,8017,41.3124891998607,41.4802887807595,40.6185367495999,41.3253670672926,8279.79481568381,0.0,1.0
2020-02-06,42.486,42.742,42.353,42.57,14030,41.137524489714,41.385399231261,41.0087458153947,41.2188583892841,14489.8991223705,0.0,1.0
2020-02-07,41.374,41.81,41.374,41.81,17325,40.0608185811191,40.4829802503164,40.0608185811191,40.4829802503164,17892.9082177525,0.0,1.0
2020-02-10,41.77,41.8,41.19,41.19,22589,40.4442498219497,40.4732976432247,39.8826586106322,39.8826586106322,23329.460532803,0.0,1.0
2020-02-11,42.7,42.98,42.194,42.194,7737,41.344732281476,41.615845280043,40.8547923626369,40.8547923626369,7990.61650105347,0.0,1.0
2020-02-12,43.41,43.49,43.154,43.397,17693,42.0321973849853,42.1096582417187,41.7843226434383,42.0196099957661,18272.9711455524,0.0,1.0
2020-02-13,43.41,43.785,43.02,43.02,8503,42.0321973849853,42.3952951509233,41.6545757084098,41.6545757084098,8781.72574750648,0.0,1.0
2020-02-14,43.01,43.855,42.787,43.77,6993,41.6448931013181,42.4630734005651,41.4289709631736,42.3807712402858,7222.22840789284,0.0,1.0
2020-02-18,42.137,42.49,42.0,42.49,9218,40.7996015022144,41.1413975325507,40.6669497850583,41.1413975325507,9520.16322950896,0.0,1.0
2020-02-19,43.5,43.5,42.52,42.52,13091,42.1193408488104,42.1193408488104,41.1704453538257,41.1704453538257,13520.1189886637,0.0,1.0
2020-02-20,42.509,43.14,41.91,43.14,10627,41.1597944860249,41.7707669935099,40.5798063212332,41.7707669935099,10975.3498199167,0.0,1.0
2020-02-21,41.449,42.39,41.34,42.39,21734,40.1334381343067,41.0445714616339,40.0278977170074,41.0445714616339,22446.4338934854,0.0,1.0
2020-02-24,39.71,40.259,38.76,39.72,61306,38.4496327610635,38.9812078903968,37.5297850873538,38.4593153681552,63315.5919883138,0.0,1.0
2020-02-25,38.541,39.99,38.32,39.99,28698,37.317735992046,38.7207457596305,37.1037503753199,38.7207457596305,29638.7116902201,0.0,1.0
2020-02-26,38.35,39.308,38.21,38.56,19324,37.1327981965949,38.0603919559779,36.9972416973114,37.3361329455202,19957.4348282742,0.0,1.0
2020-02-27,36.97,37.764,36.905,37.03,30365,35.796598417943,36.5653974210225,35.7336614718471,35.8546940604931,31360.3554419657,0.0,1.0
2020-02-28,36.955,37.25,35.01,35.14,14874,35.7820745073055,36.0677114165101,33.8988074279736,34.0246813201655,15361.5651850419,0.0,1.0
2020-03-02,38.24,38.335,37.295,37.74,15822,37.0262895185865,37.1182742859574,36.1112831484226,36.5421591640024,16340.6403360046,0.0,1.0
2020-03-03,37.42,39.22,37.42,38.98,15122,36.2323157370686,37.9751850135711,36.2323157370686,37.7428024433708,15617.6945494288,0.0,1.0
2020-03-04,39.146,39.146,38.107,38.242,11772,37.9035337210927,37.9035337210927,36.8975108442671,37.0282260400048,12157.8825708158,0.0,1.0
2020-03-05,38.06,38.752,37.84,38.28,3435,36.8520025909362,37.5220390016805,36.6389852349192,37.0650199469532,3547.59825269726,0.0,1.0
2020-03-06,37.085,37.413,36.275,36.59,8231,35.9079483994973,36.2255379121045,35.1236572250712,35.4286593484592,8500.80967043702,0.0,1.0
2020-03-09,33.92,35.57,32.58,33.34,64647,32.8434032549805,34.4410334251077,31.5459339046953,32.281812043663,66766.1089496708,0.0,1.0
2020-03-10,36.115,36.115,34.428,35.0,23511,34.9687355116043,34.9687355116043,33.3352796952378,33.8891248208819,24281.6834116929,0.0,1.0
2020-03-11,33.91,35.34,33.76,35.34,13785,32.8337206478888,34.2183334619991,32.6884815415136,34.2183334619991,14236.8680970689,0.0,1.0
2020-03-12,30.0,32.76,30.0,31.28,49373,29.0478212750417,31.7202208323455,29.0478212750417,30.2871949827768,50991.4318865856,0.0,1.0
2020-03-13,32.845,32.845,30.222,31.93,31324,31.8025229926248,31.8025229926248,29.262775152477,30.916564443736,32350.7911695746,0.0,1.0
2020-03-16,28.347,31.72,28.01,28.01,64084,27.4472863227869,30.7132296948107,27.1209824637972,27.1209824637972,66184.6539813248,0.0,1.0
2020-03-17,31.174,31.5,27.64,29.29,51354,30.184559347605,30.5002123387938,26.7627260014051,28.3603561715323,53037.3684625953,0.0,1.0
2020-03-18,28.964,30.607,27.465,28.75,8080,28.0447031803436,29.6355555255067,26.5932803773006,27.8374953885816,8344.85993647563,0.0,1.0
2020-03-19,29.266,29.919,27.7,28.23,45086,28.3371179145123,28.9693921575991,26.8208216439551,27.3339998198142,46563.9053336561,0.0,1.0
2020-03-20,28.357,31.004,28.277,30.44,9806,27.4569689298786,30.0199550270464,27.3795080731451,29.4738559870756,10127.4376902327,0.0,1.0
2020-03-23,29.016,29.29,27.83,28.22,18252,28.0950527372203,28.3603561715323,26.946695536147,27.3243172127225,18850.294995118,0.0,1.0
2020-03-24,32.211,32.211,30.884,31.615,8266,31.1886457030122,31.1886457030122,29.9037637419462,30.6115623203481,8536.95695976581,0.0,1.0
2020-03-25,32.48,33.805,31.437,32.81,10388,31.4491078337784,32.7320532734261,30.4392119141162,31.7686338678039,10728.5154727858,0.0,1.0
2020-03-26,34.26,34.36,32.86,32.944,20759,33.2296424518676,33.3266349867534,31.8717469634667,31.9532206927707,21402.6780766649,0.0589,1.0
2020-03-27,32.522,34.77,32.522,33.37,7633,31.5439121955528,33.7243043797851,31.5439121955528,32.3664088913842,7869.67781488429,0.0,1.0
2020-03-30,33.66,33.769,32.64,32.72,12439,32.6476872425529,32.7534091055784,31.658363386718,31.7359574146266,12824.6983282256,0.0,1.0
2020-03-31,33.0,34.29,33.0,33.92,4909,32.0075365123068,33.2587402123333,32.0075365123068,32.8998678332559,5061.21425301546,0.0,1.0
2020-04-01,30.906,32.46,30.87,31.47,7023,29.9765128317986,31.4837768239236,29.9415955192397,30.5235507285544,7240.76343428959,0.0,1.0
2020-04-02,31.63,31.633,31.158,31.158,6424,30.6787387843716,30.6816485604182,30.2209340197108,30.2209340197108,6623.19013268922,0.0,1.0
2020-04-03,31.218,31.299,30.955,30.955,1289,30.2791295406422,30.3576934938997,30.0240391738926,30.0240391738926,1328.96825669932,0.0,1.0
2020-04-06,34.772,34.772,33.4,33.4,117394,33.7262442304828,33.7262442304828,32.3955066518499,32.3955066518499,121034.057041861,0.0,1.0
2020-04-07,34.49,36.41,34.49,36.41,17735,33.4527252821049,35.3149819519118,33.4527252821049,35.3149819519118,18284.9123604052,0.0,1.0
2020-04-08,35.92,35.92,34.72,35.35,8690,34.8397185309715,34.8397185309715,33.6758081123422,34.2868610821226,8959.45240552137,0.0,1.0
2020-04-09,35.101,36.57,34.893,35.91,15964,34.045349670257,35.4701700077291,33.8436051976946,34.8300192774829,16458.998642318,0.0,1.0
2020-04-13,35.43,35.489,34.6,34.87,6037,34.3644551100312,34.4216807056138,33.5594170704792,33.8212969146708,6224.19035352503,0.0,1.0
2020-04-14,36.79,36.919,36.268,36.53,12852,35.6835535844778,35.8086739544804,35.177252552374,35.4313729937748,13250.5042941036,0.0,1.0
2020-04-15,35.78,35.913,35.47,35.615,6521,34.7039289821314,34.8329290535295,34.4032521239855,34.5438912995699,6723.19782927559,0.0,1.0
2020-04-16,36.568,36.64,35.81,36.15,4552,35.4682301570313,35.5380647821491,34.7330267425971,35.0628013612088,4693.14468929037,0.0,1.0
2020-04-17,36.94,37.72,36.638,37.72,14167,35.8290423868064,36.5855841589155,35.5361249314514,36.5855841589155,14606.2787375168,0.0,1.0
2020-04-20,36.153,36.808,36.04,36.64,130477,35.0657111372554,35.7010122407572,34.9561095728344,35.5380647821491,134522.723994846,0.0,1.0
2020-04-21,34.44,35.706,34.402,35.706,5412,33.404229014662,34.6321545063159,33.3673718514054,34.6321545063159,5579.81086521077,0.0,1.0
2020-04-22,36.394,36.54,35.615,35.615,5625,35.2994631463301,35.4410722472633,34.5438912995699,34.5438912995699,5799.41539482827,0.0,1.0
2020-04-23,36.115,36.8,36.07,36.484,9627,35.0288539739988,35.6932528379663,34.9852073333002,35.3867564277273,9925.50613440209,0.0,1.0
2020-04-24,36.952,37.018,36.0,36.1,6865,35.8406814909927,35.9046965640173,34.9173125588801,35.0143050937659,7077.86429964376,0.0,1.0
2020-04-27,37.55,37.737,37.4,37.4,6514,36.4206968496097,36.6020728898461,36.275208047281,36.275208047281,6715.98077900646,0.0,1.0
2020-04-28,37.845,38.53,37.77,38.45,7974,36.7068248275227,37.3712236914903,36.6340804263584,37.2936296635817,8221.25126370857,0.0,1.0
2020-04-29,39.918,40.11,38.604,38.69,9335,38.7174800757049,38.9037057426856,37.4429981673058,37.5264117473076,9624.45203746168,0.0,1.0
2020-04-30,38.193,39.47,38.193,39.47,11334,37.0443588489252,38.2829535194166,37.0443588489252,38.2829535194166,11685.435392886,0.0,1.0
2020-05-01,36.25,37.45,35.995,37.45,16925,35.1597938960946,36.3237043147239,34.9124629321358,36.3237043147239,17449.7965435499,0.0,1.0
2020-05-04,35.785,36.08,35.5,35.67,5019,34.7087786088757,34.9949065867887,34.4323498844512,34.5972371937571,5174.62504295877,0.0,1.0
2020-05-05,37.406,37.815,37.25,37.5,6989,36.2810275993742,36.677727067057,36.1297192449524,36.3722005821668,7205.70919012529,0.0,1.0
2020-05-06,37.507,38.025,37.12,37.12,13113,36.3789900596088,36.8814113903171,36.0036289496008,36.0036289496008,13519.5971684237,0.0,1.0
2020-05-07,38.06,38.365,37.8,37.835,3858,36.9153587775272,37.2111860089288,36.6631781868241,36.6971255740342,3977.62570546621,0.0,1.0
2020-05-08,39.48,39.48,38.501,38.501,11444,38.2926527729052,38.2926527729052,37.3430958563734,37.3430958563734,11798.8461828293,0.0,1.0
2020-05-11,39.348,39.605,39.08,39.08,6246,38.164622626856,38.4138934415124,37.9046826333621,37.9046826333621,6439.67085441731,0.0,1.0
2020-05-12,38.72,39.78,38.72,39.77,10627,37.5555095077733,38.5836303775625,37.5555095077733,38.573931124074,10956.5133157049,0.0,1.0
2020-05-13,37.11,38.55,37.03,38.55,4690,35.9939296961123,37.3906221984675,35.9163356682036,37.3906221984675,4835.42368031015,0.0,1.0
2020-05-14,38.374,38.374,36.5,36.77,7513,37.2199153370685,37.2199153370685,35.402275233309,35.6641550775006,7745.95695312797,0.0,1.0
2020-05-15,37.57,37.72,37.27,37.3,1432,36.4400953565868,36.5855841589155,36.1491177519295,36.1782155123952,1476.40228362562,0.0,1.0
2020-05-18,39.435,39.435,38.343,38.68,7088,38.2490061322066,38.2490061322066,37.1898476512539,37.516712493819,7307.77890107428,0.0,1.0
2020-05-19,39.29,40.219,39.29,39.43,13082,38.1083669566222,39.0094276057111,38.1083669566222,38.2441565054623,13487.6359458033,0.0,1.0
2020-05-20,40.779,41.11,39.7,39.7,10324,39.5525858010715,39.8736310915434,38.5060363496539,38.5060363496539,10644.1181397701,0.0,1.0
2020-05-21,39.779,40.97,39.72,40.97,5119,38.5826604522137,39.7378415427033,38.5254348566311,39.7378415427033,5277.72576108905,0.0,1.0
2020-05-22,40.041,40.06,39.58,39.58,6176,38.8367808936144,38.8552094752427,38.389645307791,38.389645307791,6367.50035172612,0.0,1.0
2020-05-26,41.3,41.395,40.995,41.126,14300,40.0579169078264,40.1500598159679,39.7620896764247,39.8891498971251,14743.4026926301,0.0,1.0
2020-05-27,41.41,41.41,40.005,41.34,10895,40.1646086962007,40.1646086962007,38.8018635810555,40.0967139217807,11232.8232402941,0.0,1.0
2020-05-28,41.25,41.672,41.22,41.338,3080,40.0094206403835,40.4187291376015,39.9803228799177,40.094774071083,3175.50211841263,0.0,1.0
2020-05-29,41.459,41.538,40.461,40.86,9167,40.2121350382948,40.2887591408545,39.2441495401347,39.6311497543289,9451.2428310028,0.0,1.0
2020-06-01,41.255,41.41,40.91,40.91,6208,40.0142702671278,40.1646086962007,39.6796460217718,39.6796460217718,6400.4925815278,0.0,1.0
2020-06-02,41.815,41.815,41.09,41.22,2658,40.5574284624881,40.5574284624881,39.8542325845662,39.9803228799177,2740.41708790286,0.0,1.0
2020-06-03,43.26,43.55,42.26,42.49,25098,41.9589705915876,42.2402489427564,40.9890452427298,41.2121280729671,25876.2182363378,0.0,1.0
2020-06-04,43.543,43.71,43.102,43.26,15744,42.2334594653144,42.3954369985736,41.8057223864681,41.9589705915876,16232.1770624313,0.0,1.0
2020-06-05,44.747,45.37,44.16,44.16,11369,43.4012495853391,44.0055130776775,42.8319034055596,42.8319034055596,11721.5206442316,0.0,1.0
2020-06-08,44.232,45.42,44.13,45.42,21069,42.9017380306774,44.0540093451204,42.8028056450939,44.0540093451204,21722.2903028688,0.0,1.0
2020-06-09,44.437,44.656,43.67,43.67,13323,43.1005727271932,43.3129863785931,42.3566399846193,42.3566399846193,13736.1086764973,0.0,1.0
2020-06-10,44.438,44.78,44.35,44.685,8640,43.1015426525421,43.4332571218514,43.0161892218426,43.34111421371,8907.90204645622,0.0,1.0
2020-06-11,41.567,43.4,41.567,43.07,28715,40.3168869759714,42.0947601404277,40.3168869759714,41.7746847753046,29605.37121111,0.0,1.0
2020-06-12,41.495,43.0,41.21,42.94,5373,40.2470523508536,41.7067900008846,39.9706236264292,41.6485944799531,5539.60158513997,0.0,1.0
2020-06-15,42.636,42.75,40.92,40.92,10033,41.3537371739004,41.4643086636701,39.6893452752604,39.6893452752604,10344.095050011,0.0,1.0
2020-06-16,43.52,44.5,43.44,44.28,11827,42.2111511822906,43.1616780241713,42.133557154382,42.9482944474226,12193.7219332683,0.0,1.0
2020-06-17,44.34,44.34,43.855,44.0,4500,43.006489968354,43.006489968354,42.536076174158,42.6767153497424,4639.53231586262,0.0,1.0
2020-06-18,43.737,44.09,43.66,44.09,6277,42.4216249829928,42.7640086311396,42.3469407311307,42.7640086311396,6471.6320770377,0.0,1.0
2020-06-19,43.516,44.362,43.516,44.075,6251,42.2072714808952,43.0278283260289,42.2072714808952,42.7494597509067,6444.82589032383,0.0,1.0
2020-06-22,43.924,43.93,43.38,43.38,4926,42.6030010232292,42.6088205753223,42.0753616334506,42.0753616334506,5078.74137509761,0.0,1.0
2020-06-23,43.944,44.46,43.944,44.22,6815,42.6223995302063,43.122881010217,42.6223995302063,42.8900989264911,7026.31394057862,0.0,1.0
2020-06-24,42.923,43.72,42.74,43.72,5475,41.6321057490225,42.4051362520622,41.4546094101816,42.4051362520622,5644.76431763286,0.0,1.0
2020-06-25,43.245,43.245,42.21,42.64,6289,42.0357886792171,42.0357886792171,41.0297292207135,41.4477056141015,6469.91084372026,0.0942,1.0
2020-06-26,42.493,43.23,42.493,43.22,3746,41.3048160098503,42.0212081073548,41.3048160098503,42.0114877261132,3853.75831142885,0.0,1.0
2020-06-29,42.602,42.68,42.31,42.445,7848,41.4107681653835,41.4865871390678,41.1269330331293,41.2581581798907,8073.75740205383,0.0,1.0
2020-06-30,43.88,44.14,42.95,42.95,4639,42.6530328880576,42.9057628003387,41.7490374325905,41.7490374325905,4772.44655812024,0.0,1.0
2020-07-01,43.415,44.0,43.26,44.0,5781,42.201035160324,42.7696774629565,42.0503692510795,42.7696774629565,5947.29759700219,0.0,1.0
2020-07-02,43.899,44.31,43.82,44.055,9257,42.6715016124166,43.0710092814455,42.5947106006081,42.8231395597852,9523.28902533285,0.0,1.0
2020-07-06,45.07,45.321,44.795,45.24,66334,43.8097582558057,44.0537398249694,43.5424477716622,43.9750047369126,68242.1793460549,0.0,1.0
2020-07-07,44.84,45.34,44.73,45.09,9513,43.5861894872493,44.0722085493284,43.4792652935919,43.8291990182889,9786.65318115929,0.0,1.0
2020-07-08,45.128,45.205,44.825,45.09,4050,43.8661364670069,43.940983402567,43.571608915387,43.8291990182889,4166.50324647273,0.0,1.0
2020-07-09,45.83,46.02,44.98,45.165,7749,44.5485072301658,44.7331944737559,43.7222748246315,43.9021018776007,7971.90954491784,0.0,1.0
2020-07-10,45.618,46.05,45.29,46.04,21865,44.3424351478443,44.7623556174806,44.0236066431205,44.7526352362391,22493.9736997843,0.0,1.0
2020-07-13,44.84,46.934,44.82,46.81,10445,43.5861894872493,45.6216373192364,43.5667487247662,45.5011045918408,10745.4633109649,0.0,1.0
2020-07-14,45.245,45.26,44.18,44.18,9613,43.9798649275334,43.9944454993957,42.944644325305,42.944644325305,9889.52980452897,0.0,1.0
2020-07-15,45.43,45.94,45.0,45.94,8342,44.1596919805026,44.6554314238232,43.7417155871146,44.6554314238232,8581.96792150013,0.0,1.0
2020-07-16,45.215,45.215,44.67,44.78,9084,43.9507037838086,43.9507037838086,43.4209430061425,43.5278671997998,9345.31246690329,0.0,1.0
2020-07-17,45.547,45.615,45.32,45.615,7363,44.2734204410291,44.3395190334719,44.0527677868452,44.3395190334719,7574.8057787108,0.0,1.0
2020-07-20,46.614,46.614,45.48,45.553,3667,45.3105851195058,45.3105851195058,44.2082938867105,44.2792526697741,3772.48577896679,0.0,1.0
2020-07-21,46.131,47.12,46.1,47.12,7374,44.8410907055374,45.8024364103298,44.8109575236885,45.8024364103298,7586.12220728147,0.0,1.0
2020-07-22,46.1413,46.61,46.0398,46.06,2712,44.8511026982163,45.3066969670092,44.7524408286142,44.7720759987222,2790.01402578618,0.0,1.0
2020-07-23,46.03,47.18,45.6999,46.78,25538,44.7429148549975,45.8607586977793,44.4220450702129,45.4719434481161,26272.6320761532,0.0,1.0
2020-07-24,44.975,45.37,44.08,45.15,8457,43.7174146340107,44.1013696930531,42.8474405128892,43.8875213057383,8700.27603837528,0.0,1.0
2020-07-27,46.0528,46.1281,45.77,45.8148,7551,44.7650773242283,44.8382717949774,44.4901849427164,44.5337322506786,7768.21383064582,0.0,1.0
2020-07-28,45.46,46.21,45.4179,46.21,4782,44.1888531242274,44.9178817173459,44.1479303192003,44.9178817173459,4919.56012953891,0.0,1.0
2020-07-29,46.0592,46.2973,45.639,45.66,9940,44.7712983682229,45.0027406455849,44.3628479484517,44.383260749059,10225.9363629479,0.0,1.0
2020-07-30,47.2411,47.2411,46.13,46.225,10661,45.9201502271654,45.9201502271654,44.8401186674133,44.9324622892083,10967.6768174434,0.0,1.0
2020-07-31,47.1649,47.72,46.6019,47.72,7928,45.8460809221045,46.3856592848247,45.2988234582035,46.3856592848247,8156.05870074959,0.0,1.0
2020-08-03,48.2291,48.3297,48.02,48.02,5731,46.8805238938336,46.9783109291239,46.6772707220721,46.6772707220721,5895.85928531734,0.0,1.0
2020-08-04,48.17,48.4,47.8626,48.27,4797,46.8230764406958,47.0466452092522,46.5242719213296,46.9202802531116,4934.99162304437,0.0,1.0
2020-08-05,48.2285,48.34,47.87,48.13,4667,46.8799406709591,46.9883229218027,46.5314650034484,46.7841949157295,4801.25201266376,0.0,1.0
2020-08-06,48.27,48.27,47.76,48.01,4389,46.9202802531116,46.9202802531116,46.424540809791,46.6675503408305,4515.25499969601,0.0,1.0
2020-08-07,47.0,48.3,46.8,48.3,7070,45.6857918354308,46.9494413968364,45.4913842105992,46.9494413968364,7273.37727223759,0.0,1.0
2020-08-10,47.0532,47.26,46.81,47.2081,3765,45.737504263636,45.9385217477119,45.5011045918408,45.8880729690681,3873.3048698691,0.0,1.0
2020-08-11,46.4884,47.18,46.4884,47.0,2504,45.1884971311115,45.8607586977793,45.1884971311115,45.6857918354308,2576.03064917722,0.0,1.0
2020-08-12,47.84,47.84,46.6727,46.915,4996,46.5023038597236,46.5023038597236,45.3676437573939,45.6031685948774,5139.71610355007,0.0,1.0
2020-08-13,47.3821,47.77,47.2753,47.77,7948,46.0572076026716,46.4342611910326,45.9533939310116,46.4342611910326,8176.63402542353,0.0,1.0
2020-08-14,47.11,47.59,47.109,47.59,1703,45.7927160290882,46.2592943286841,45.7917439909641,46.2592943286841,1751.98889598594,0.0,1.0
2020-08-17,47.7047,47.83,47.3344,47.69,4380,46.370787101525,46.4925834784821,46.0108413841493,46.3564981410999,4505.99610359274,0.0,1.0
2020-08-18,47.409,47.69,47.2101,47.69,4073,46.0833554282115,46.3564981410999,45.8900170453164,46.3564981410999,4190.16486984776,0.0,1.0
2020-08-19,46.8809,47.26,46.8809,47.2089,4090,45.5700220948436,45.9385217477119,45.5700220948436,45.8888505995675,4207.65389582061,0.0,1.0
2020-08-20,46.4642,46.58,46.25,46.58,5056,45.1649738085069,45.2775358232844,44.9567632423122,45.2775358232844,5201.44207757189,0.0,1.0
2020-08-21,46.4523,46.595,46.31,46.58,1923,45.1534065548294,45.2921163951468,45.0150855297617,45.2775358232844,1978.31746739928,0.0,1.0
2020-08-24,47.0591,47.2,46.86,46.93,1862,45.7432392885686,45.8801994602625,45.5497064980487,45.6177491667398,1915.56272714376,0.0,1.0
2020-08-25,47.5894,47.5894,47.2681,47.5299,9941,46.2587111058096,46.2587111058096,45.9463952565176,46.2008748374222,10226.9651291816,0.0,1.0
2020-08-26,47.64,47.78,47.45,47.46,10802,46.307896234892,46.4439815722741,46.123208991302,46.1329293725436,11112.7328563947,0.0,1.0
2020-08-27,46.9184,47.38,46.803,46.84,4582,45.6064735244995,46.0551663226109,45.4943003249717,45.5302657355655,4713.80688279952,0.0,1.0
2020-08-28,47.75,47.75,46.75,46.75,4891,46.4148204285494,46.4148204285494,45.4427823043913,45.4427823043913,5031.69564901189,0.0,1.0
2020-08-31,47.96,47.96,47.5,47.52,1682,46.6189484346226,46.6189484346226,46.1718108975099,46.191251659993,1730.38480507831,0.0,1.0
2020-09-01,48.37,48.43,48.0,48.0,7495,47.0174840655274,47.0758063529769,46.6578299595889,46.6578299595889,7710.6029215588,0.0,1.0
2020-09-02,50.07,50.2,48.82,49.13,13956,48.6699488765962,48.7963138327368,47.4549012213986,47.7562330398876,14357.4615574749,0.0,1.0
2020-09-03,46.6632,48.54,46.6632,48.54,23980,45.3584093952144,47.1827305466343,45.3584093952144,47.1827305466343,24669.8142840534,0.0,1.0
2020-09-04,46.5199,47.1681,44.27,46.38,13553,45.2191163320225,45.8491914441018,43.0321277564792,45.0831281984528,13942.8687652951,0.0,1.0
2020-09-08,44.2979,45.48,44.2979,44.4734,3639,43.0592476201432,44.2082938867105,43.0592476201432,43.229840310933,3743.68032442328,0.0,1.0
2020-09-09,45.865,46.06,45.09,45.4358,52228,44.5825285645114,44.7720759987222,43.8291990182889,44.1653298016227,53730.4028535254,0.0,1.0
2020-09-10,45.24,46.3124,44.9307,46.31,33650,43.9750047369126,45.0174184212597,43.6743533451105,45.0150855297617,34617.9837639031,0.0,1.0
2020-09-11,45.04,45.9593,44.9,45.695,3740,43.7805971120809,44.6741917596195,43.6445117746988,44.4172820834045,3847.58571402668,0.0,1.0
2020-09-14,46.28,46.28,45.91,46.11,3891,44.985924386037,44.985924386037,44.6262702800985,44.8206779049301,4002.92941531491,0.0,1.0
2020-09-15,46.8388,47.1311,46.8388,46.9872,1469,45.5290992898165,45.813226033508,45.5290992898165,45.6733497474416,1511.25759730085,0.0,1.0
2020-09-16,46.62,47.3,46.62,47.3,4045,45.3164173482507,45.9774032726783,45.3164173482507,45.9774032726783,4161.35941530425,0.0,1.0
2020-09-17,46.4361,46.5099,45.49,45.76,3741,45.1376595372181,45.2093959507809,44.2180142679521,44.4804645614748,3848.61448026037,0.0,1.0
2020-09-18,45.7337,46.11,45.55,46.11,3612,44.4548999588094,44.8206779049301,44.2763365554016,44.8206779049301,3715.90363611346,0.0,1.0
2020-09-21,45.5615,45.5615,45.05,45.05,2634,44.2875149938294,44.2875149938294,43.7903174933225,43.7903174933225,2709.77025955782,0.0,1.0
2020-09-22,46.1657,46.21,45.125,46.21,2457,44.8748204284457,44.9178817173459,43.8632203526344,44.9178817173459,2527.67863619346,0.0,1.0
2020-09-23,44.94,46.1197,44.94,46.0401,4338,43.6833932996651,44.8301066747345,43.6833932996651,44.7527324400515,4462.78792177746,0.0,1.0
2020-09-24,45.3947,45.8395,45.14,45.14,5308,44.1808824116093,44.6137888191124,43.9329928837517,43.9329928837517,5453.83103386556,0.0571,1.0
2020-09-25,46.1176,46.1176,44.86,44.8853,3019,44.8844526498827,44.8844526498827,43.6604798574457,43.6851033558941,3101.94346104751,0.0,1.0
2020-09-28,47.43,47.43,46.8447,47.12,5212,46.161760134611,46.161760134611,45.5921105835508,45.860049284058,5355.1935471943,0.0,1.0
2020-09-29,47.72,48.0,47.18,47.18,30348,46.4440057689993,46.7165187953053,45.9184449325521,45.9184449325521,31181.7754739549,0.0,1.0
2020-09-30,47.65,48.2547,47.65,47.91,3407,46.3758775124228,46.9644083231629,46.3758775124228,46.6289253225641,3500.60330301055,0.0,1.0
2020-10-01,48.73,48.89,48.265,48.81,9431,47.4269991853172,47.5827209146349,46.9744329094877,47.504860049976,9690.10559163266,0.0,1.0
2020-10-02,47.56,48.3364,47.42,47.42,6452,46.2882840396816,47.0439237311957,46.1520275265287,46.1520275265287,6629.26108336486,0.0,1.0
2020-10-05,48.98,48.98,48.2211,48.2211,6920,47.6703143873761,47.6703143873761,46.9317067600061,46.9317067600061,7110.11883088729,0.0,1.0
2020-10-06,48.8346,50.0,48.65,49.1771,7152,47.5288022658586,48.6630404117763,47.3491383206584,47.8621440926793,7348.49275700953,0.0,1.0
2020-10-07,49.8111,49.8111,49.51,49.5923,9083,48.4791914451006,48.4791914451006,48.1861426157409,48.2662419802587,9332.54470244932,0.0,1.0
2020-10-08,50.254,50.44,50.07,50.07,9862,48.9102486570681,49.0912751673999,48.7311686683528,48.7311686683528,10132.9468078339,0.0,1.0
2020-10-09,51.54,51.575,51.1065,51.36,57838,50.161862056459,50.1959261847473,49.7399534960889,49.9866751109766,59427.0307718005,0.0,1.0
2020-10-12,52.0668,52.29,51.9062,52.22,10711,50.6745758502375,50.8918076626357,50.5182701644349,50.8236794060592,11005.2720805829,0.0,1.0
2020-10-13,52.0869,52.2823,51.76,51.76,3610,50.694138392483,50.8843135544123,50.3759794342708,50.3759794342708,3709.18048836751,0.0,1.0
2020-10-14,51.8075,52.27,51.46,52.27,7364,50.422209322662,50.872342446471,50.0840011918002,50.872342446471,7566.31720674191,0.0,1.0
2020-10-15,51.56,51.6507,50.75,50.75,5522,50.1813272726237,50.2696020279307,49.392986017953,49.392986017953,5673.71043123694,0.0,1.0
2020-10-16,51.4129,52.23,51.4129,52.23,2554,50.0381606077323,50.8334120141415,50.0381606077323,50.8334120141415,2624.16813498355,0.0,1.0
2020-10-19,50.9315,51.9517,50.83,51.9517,5431,49.5696328546477,50.5625535312096,49.4708468826118,50.5625535312096,5580.21031366313,0.0,1.0
2020-10-20,51.0159,51.3,51.0159,51.3,1776,49.6517760668628,49.9282794624825,49.6517760668628,49.9282794624825,1824.79350341847,0.0,1.0
2020-10-21,50.5136,50.9713,50.44,50.97,1654,49.1629071628861,49.6083686348155,49.0912751673999,49.6071033957648,1699.4416974404,0.0,1.0
2020-10-22,50.6115,50.71,50.2019,50.54,20468,49.2581893960123,49.3540555856235,48.8595417689591,49.1886012482235,21030.3341373701,0.0,1.0
2020-10-23,50.5935,50.61,50.4022,50.46,2813,49.2406707014641,49.2567295048,49.0544859088486,49.1107403835647,2890.28385423207,0.0,1.0
2020-10-26,49.62,50.5435,49.225,49.9,12168,48.2932013046468,49.1920076610523,47.9087632853938,48.5657143309528,12502.3014355833,0.0,1.0
2020-10-27,49.6106,50.25,49.491,50.25,4900,48.2840526530494,48.9063556138352,48.1676506603844,48.9063556138352,5034.62171551268,0.0,1.0
2020-10-28,47.8083,48.81,47.8,48.81,5989,46.5299446983665,47.504860049976,46.5218666336582,47.504860049976,6153.54070493988,0.0,1.0
2020-10-29,49.4124,49.55,47.95,47.95,5818,48.0911523608571,48.2250730480703,46.6678557548935,46.6678557548935,5977.84268180669,0.0,1.0
2020-10-30,48.2614,48.74,47.96,48.72,13557,46.970929170578,47.4367317933996,46.6775883629758,47.4172665772348,13929.4625708582,0.0,1.0
2020-11-02,48.439,48.95,48.0101,48.74,5390,47.1437802901207,47.641116563129,46.7263487294684,47.4367317933996,5538.08388706394,0.0,1.0
2020-11-03,49.4034,49.5929,48.92,48.92,7748,48.082393013583,48.2668259367436,47.611918738882,47.611918738882,7960.86715342698,0.0,1.0
2020-11-04,51.2768,51.2768,49.9875,49.9875,4373,49.9056998117314,49.9056998117314,48.6508746516734,48.6508746516734,4493.14301264019,0.0,1.0
2020-11-05,53.6726,53.72,53.0825,53.0825,31700,52.2374380561021,52.2835706184125,51.6631168531623,51.6631168531623,32570.9200779086,0.0,1.0
2020-11-06,54.81,54.855,53.4322,53.81,9624,53.3444248993892,53.3882216357598,52.0034661578023,52.3711640911537,9888.40803879469,0.0,1.0
2020-11-09,54.2088,56.14,54.0,56.14,9633,52.759300501478,54.6388617743425,52.5560836447184,54.6388617743425,9897.65530317012,0.0,1.0
2020-11-10,52.1978,53.79,52.13,53.79,16576,50.8020730161164,52.351698874989,50.736085933318,52.351698874989,17031.4060319057,0.0,1.0
2020-11-11,54.1,54.1247,53.4112,53.5,8386,52.653409725542,52.6774492675054,51.9830276808294,52.0694532406007,8616.39545026312,0.0,1.0
2020-11-12,53.29,54.18,53.03,53.94,17490,51.8650684708712,52.7312705902008,51.61202066073,52.4976879962243,17970.5171029218,0.0,1.0
2020-11-13,53.76,54.52,53.5646,54.28,8308,52.3225010507419,53.0621792650009,52.1323258888127,52.8285966710244,8536.25249234272,0.0,1.0
2020-11-16,54.9255,54.9255,54.315,54.42,6720,53.4568365227404,53.4568365227404,52.8626607993126,52.9648531841774,6904.62406698881,0.0,1.0
2020-11-17,54.6,55.07,54.45,55.07,6263,53.1400401296597,53.5974727095304,52.9940510084244,53.5974727095304,6435.0685314808,0.0,1.0
2020-11-18,54.18,54.935,54.18,54.39,2950,52.7312705902008,53.4660825004186,52.7312705902008,52.9356553599303,3031.04776750253,0.0,1.0
2020-11-19,55.0354,55.0494,54.18,54.21,1942,53.5637978855655,53.5774235368808,52.7312705902008,52.7604684144479,1995.35415745421,0.0,1.0
2020-11-20,55.048,55.63,55.022,55.0898,5350,53.5760609717493,54.1424987621423,53.5507561907351,53.6167432735335,5496.98493428425,0.0,1.0
2020-11-23,55.49,56.05,54.74,56.05,22061,54.0062422489894,54.5512683016013,53.2762966428127,54.5512683016013,22667.0999318214,0.0,1.0
2020-11-24,55.89,56.24,54.84,56.24,8696,54.3955465722836,54.736187855166,53.3736227236363,54.736187855166,8934.91233430576,0.0,1.0
2020-11-25,55.74,56.2899,55.3974,56.11,3799,54.2495574510482,54.784753569497,53.9161182981467,54.6096639500954,3903.37304025157,0.0,1.0
2020-11-27,56.085,56.28,56.085,56.12,1860,54.5853324298895,54.7751182874954,54.5853324298895,54.6193965581777,1911.10130425583,0.0,1.0
2020-11-30,57.0,57.0,55.8,56.49,6253,55.475866069425,55.475866069425,54.3079530995424,54.9795030572249,6424.79379328587,0.0,1.0
2020-12-01,57.9816,58.305,57.42,57.42,4749,56.431218878789,56.7459714241724,55.8846356088839,55.8846356088839,4879.47316876933,0.0,1.0
2020-12-02,57.885,58.3499,57.73,58.07,9685,56.3372018847134,56.7896708344621,56.1863464594369,56.517255134237,9951.08394178374,0.0,1.0
2020-12-03,57.885,58.47,57.86,58.47,4192,56.3372018847134,56.9065594575312,56.3128703645076,56.9065594575312,4307.17025131207,0.0,1.0
2020-12-04,59.1399,59.1399,57.8602,58.28,9516,57.5585468729682,57.5585468729682,56.3130650166692,56.7216399039665,9777.44086628952,0.0,1.0
2020-12-07,59.5,59.5,58.965,59.17,4797,57.9090180900138,57.9090180900138,57.3883235576078,57.5878420232961,4928.79191210496,0.0,1.0
2020-12-08,59.935,60.03,59.14,59.14,5811,58.3323865415963,58.4248463183787,57.558644199049,57.558644199049,5970.65036507023,0.0,1.0
2020-12-09,57.8366,59.7365,57.8366,59.535,7679,56.2900960615948,58.1391942711615,56.2900960615948,57.9430822183021,7889.97145988202,0.0,1.0
2020-12-10,58.0,58.36,57.695,57.74,7239,56.4491268776605,56.7995007686253,56.1522823311487,56.1960790675193,7437.88297930536,0.0,1.0
2020-12-11,57.14,57.315,56.685,57.23,8533,55.612122582578,55.7824432240192,55.1692889148308,55.6997160553192,8767.4341017285,0.0,1.0
2020-12-14,58.385,59.65,57.78,57.95,37609,56.8238322888312,58.0550072112491,56.2350094998487,56.4004638372488,38642.262877289,0.0,1.0
2020-12-15,59.0751,59.45,58.7927,59.45,4295,57.4954795725945,57.860355049602,57.2206307203488,57.860355049602,4413.00005471979,0.0,1.0
2020-12-16,59.16,59.92,58.55,59.92,7249,57.5781094152137,58.3177876294727,56.9844203221901,58.3177876294727,7448.15771750029,0.0,1.0
2020-12-17,59.6045,60.06,59.14,60.06,12850,58.0107238444744,58.4540441426257,57.558644199049,58.4540441426257,13203.0385804771,0.0,1.0
2020-12-18,59.6285,60.5699,58.99,59.63,37287,58.0340821038721,58.950309828745,57.4126550778137,58.0355419950844,38311.4163074125,0.0,1.0
2020-12-21,58.9999,59.1654,58.175,58.48,17733,57.4222903598152,57.5833650235782,56.6194475191017,56.9162920656136,18220.1932410584,0.0,1.0
2020-12-22,59.115,59.39,59.0,59.39,25839,57.5343126788432,57.8019594011079,57.4223876858961,57.8019594011079,26548.8960218637,0.0,1.0
2020-12-23,58.8932,59.37,58.77,59.08,6973,57.3184434315765,57.7824941849432,57.1985377000019,57.5002485505549,7164.57494332039,0.0,1.0
2020-12-24,58.85,58.95,58.67,58.8,2806,57.351826277299,57.4492805275578,57.1764086268332,57.3030991521696,2879.29976635047,0.0775,1.0
2020-12-28,59.12,59.96,58.97,59.85,10251,57.6149527529977,58.4335684551716,57.4687713776095,58.3263687798869,10518.7818620309,0.0,1.0
2020-12-29,58.6019,59.1696,58.11,59.1696,9124,57.1100422824069,57.6632900611261,56.6306648253839,57.6632900611261,9362.34179193933,0.0,1.0
2020-12-30,59.7747,59.885,58.6,58.6,18012,58.252985729442,58.3604777674775,57.108190651652,57.108190651652,18482.5186712419,0.0,1.0
2020-12-31,59.79,60.0,59.54,59.56,5022,58.2678962297316,58.4725501552751,58.0242606040846,58.0437514541364,5153.18725110909,0.0,1.0
2021-01-04,59.82,61.62,59.16,60.6,29644,58.2971325048093,60.0513090094675,57.6539344531012,59.0572756568278,30418.3757212022,0.0,1.0
2021-01-05,60.6,60.7,60.14,60.46,8735,59.0572756568278,59.1547299070866,58.6089861056374,58.9208397064655,8963.18013509316,0.0,1.0
2021-01-06,60.84,62.011,59.99,59.99,3303,59.2911658574489,60.4323551279794,58.4628047302492,58.4628047302492,3389.28265440329,0.0,1.0
2021-01-07,63.46,63.46,61.965,62.2,3435,61.8444672142293,61.8444672142293,60.3875261728603,60.6165436609685,3524.73082587808,0.0,1.0
2021-01-08,63.44,64.7299,63.152,64.71,5439,61.8249763641775,63.0820387382657,61.5443081234322,63.0626453424642,5581.08033826808,0.0,1.0
2021-01-11,64.55,64.74,62.71,62.77,9623,62.9067185420501,63.0918816175418,61.1135603372883,61.1720328874436,9874.37692501448,0.0,1.0
2021-01-12,65.0575,65.2689,64.62,65.01,11204,63.4012988621135,63.6073171471606,62.9749365172313,63.3550080932406,11496.6766151784,0.0,1.0
2021-01-13,64.8331,65.25,64.59,64.93,13166,63.1826115245328,63.5888982938617,62.9457002421536,63.2770446930335,13509.9289820992,0.0,1.0
2021-01-14,66.3443,66.71,65.16,65.16,6380,64.6553401544436,65.01173034764,63.5011894686287,63.5011894686287,6546.66162128155,0.0,1.0
2021-01-15,65.1377,66.92,64.665,66.92,16666,63.479457170821,65.2163842731835,63.0187909298477,65.2163842731835,17101.3577712035,0.0,1.0
2021-01-19,67.2069,67.2069,65.49,65.49,15475,65.495980517176,65.495980517176,63.8227884944828,63.8227884944828,15879.2458603969,0.0,1.0
2021-01-20,66.6,68.24,66.46,68.24,8116,64.9045306723553,66.5027803765995,64.768094721993,66.5027803765995,8328.01030067729,0.0,1.0
2021-01-21,67.0825,67.63,66.465,67.63,10499,65.374747429854,65.9083094500209,64.772967434506,65.9083094500209,10773.2602448017,0.0,1.0
2021-01-22,66.675,67.45,66.675,67.0,5869,64.9776213600494,65.7328917995551,64.9776213600494,65.2943476733905,6022.31301807233,0.0,1.0
2021-01-25,68.0,68.0,65.98,67.8,5324,66.2688901759784,66.2688901759784,64.3003143207508,66.0739816754608,5463.07624948323,0.0,1.0
2021-01-26,66.5,67.56,65.3953,67.56,17093,64.8070764220966,65.8400914748398,63.7304993194877,65.8400914748398,17539.5120834742,0.0,1.0
2021-01-27,61.6954,64.44,61.555,64.44,39598,60.1247895141626,62.7995188667654,59.9879637467993,62.7995188667654,40632.3991974149,0.0,1.0
2021-01-28,62.3584,62.99,61.7805,62.29,7425,60.7709111933784,61.386432238013,60.2077230811329,60.7042524862014,7618.95964545698,0.0,1.0
2021-01-29,61.18,62.635,60.791,62.33,14205,59.6225103083288,61.0404696495943,59.2434132748221,60.7432341863049,14576.0702712076,0.0,1.0
2021-02-01,63.65,63.65,61.8592,62.01,13519,62.029630289721,62.029630289721,60.2844195760865,60.4313805854768,13872.1502285431,0.0,1.0
2021-02-02,64.34,64.89,63.46,64.89,7794,62.7020646165067,63.23806299293,61.8444672142293,63.23806299293,7997.59885207968,0.0,1.0
2021-02-03,62.46,64.72,62.3,64.72,13029,60.8699247116414,63.0723907674901,60.7139979112273,63.0723907674901,13369.3501980685,0.0,1.0
2021-02-04,62.99,63.1867,62.3261,62.53,8289,61.386432238013,61.578124748272,60.7394334705448,60.9381426868225,8505.52949511015,0.0,1.0
2021-02-05,62.815,63.5,62.51,63.5,13323,61.2158873000601,61.8834489143328,60.9186518367708,61.8834489143328,13671.0302163533,0.0,1.0
2021-02-08,64.5501,64.9437,63.43,63.43,29875,62.9068159963004,63.290395925319,61.8152309391516,61.8152309391516,30655.4100212831,0.0,1.0
2021-02-09,64.53,64.8813,64.3301,64.5296,11699,62.8872276919984,63.2295844731575,62.692416645731,62.8868378749973,12004.6072582089,0.0,1.0
2021-02-10,64.4753,65.22,64.23,64.76,13234,62.8339202171068,63.559662018784,62.594864941222,63.1113724675936,13579.7053128589,0.0,1.0
2021-02-11,67.13,67.13,65.15,65.15,12824,65.4210381987269,65.4210381987269,63.4914440436029,63.4914440436029,13158.9950832782,0.0,1.0
2021-02-12,68.2301,69.2199,66.281,67.0,25468,66.4931324058239,67.4577345748854,64.5936516140298,65.2943476733905,26133.2881145452,0.0,1.0
2021-02-16,69.75,69.92,68.927,69.91,21790,67.9743395555073,68.1400117809472,67.1722910758774,68.1302663559213,22359.2095184522,0.0,1.0
2021-02-17,67.18,69.1,65.8301,68.12,89041,65.4697653238564,67.3408869288251,64.1542303996129,66.385835276289,91366.9745173245,0.0,1.0
2021-02-18,66.505,66.734,65.6,65.86,13443,64.8119491346095,65.0351193677021,63.9299881697674,64.1833692204403,13794.164917694,0.0,1.0
2021-02-19,68.38,68.762,67.7973,68.35,15581,66.6392163269618,67.0114915629504,66.0713504107039,66.6099800518842,15988.0148465812,0.0,1.0
2021-02-22,65.8101,67.95,65.681,67.79,10134,64.1347395495612,66.220163050849,64.0089261124771,66.064236250435,10398.7255282237,0.0,1.0
2021-02-23,65.55,65.8769,63.0,64.15,13565,63.881261044638,64.199838988734,61.3961776630388,62.516901541015,13919.3518640571,0.0,1.0
2021-02-24,67.84,67.84,64.511,65.36,14653,66.1129633755644,66.1129633755644,62.8687113844492,63.6960979691463,15035.7731562129,0.0,1.0
2021-02-25,63.63,67.72,63.63,67.72,15583,62.0101394396692,65.9960182752538,62.0101394396692,65.9960182752538,15990.0670916035,0.0,1.0
2021-02-26,65.475,65.645,63.2889,63.41,14837,63.8081703569439,63.9738425823839,61.6777229920365,61.7957400890999,15224.5796982687,0.0,1.0
2021-03-01,67.649,67.86,66.05,66.59,63774,65.9268257575701,66.1324542256161,64.368532295932,64.8947852473295,65439.937027525,0.0,1.0
2021-03-02,65.4162,67.6899,65.4162,67.6899,14500,63.7508672577918,65.9666845459259,63.7508672577918,65.9666845459259,14878.7764120035,0.0,1.0
2021-03-03,63.5399,65.45,63.29,65.35,14026,61.9223331601861,63.7838067943792,61.6787949887893,63.6863525441204,14392.3943417077,0.0,1.0
2021-03-04,59.57,63.11,58.88,63.11,44183,58.0534968791623,61.5033773383235,57.3810625523766,61.5033773383235,45337.1709111415,0.0,1.0
2021-03-05,61.366,61.366,57.99,61.18,20851,59.8037752138102,59.8037752138102,56.5137197250734,59.6225103083288,21395.6804804611,0.0,1.0
2021-03-08,58.04,61.37,57.681,61.37,57032,56.5624468502028,59.8076733838205,56.2125860917737,59.8076733838205,58521.8190571989,0.0,1.0
2021-03-09,61.355,61.8258,59.22,59.22,11724,59.7930552462817,60.2518698565001,57.7124070032565,57.7124070032565,12030.2603209882,0.0,1.0
2021-03-10,60.2323,62.75,60.23,62.75,71987,58.6989363786263,61.1525420373919,58.6966949308703,61.1525420373919,73867.481211786,0.0,1.0
2021-03-11,62.855,63.25,61.9,61.9,28817,61.2548690001636,61.6398132886858,60.3241809101921,60.3241809101921,29569.7724044624,0.0,1.0
2021-03-12,62.48,62.4862,61.435,61.887,8678,60.8894155616931,60.8954577252092,59.8710186464887,60.3115118576585,8904.69115195632,0.0,1.0
2021-03-15,63.53,63.53,62.23,62.8,8487,61.9126851894104,61.9126851894104,60.6457799360461,61.2012691625213,8708.70175232234,0.0,1.0
2021-03-16,64.33,65.38,64.07,64.53,20320,62.6923191914808,63.7155888191981,62.4389381408079,62.8872276919984,20850.8094270284,0.0,1.0
2021-03-17,64.9625,65.0516,62.95,62.95,7333,63.3087173243676,63.3955490613482,61.3474505379095,61.3474505379095,7524.5563744291,0.0,1.0
2021-03-18,62.088,64.28,62.025,64.28,8798,60.5073949006787,62.6435920663514,60.4459987230156,62.6435920663514,9027.82585329703,0.0,1.0
2021-03-19,63.055,63.4304,61.83,62.05,6417,61.4497775006812,61.8156207561527,60.255962935011,60.4703622855803,6584.62815419494,0.0,1.0
2021-03-22,64.175,64.84,63.745,63.9,8579,62.5412651035796,63.1893358678006,62.1222118274668,62.273265915368,8803.10502335023,0.0,1.0
2021-03-23,61.5,63.67,61.42,63.67,4888,59.934363909157,62.0491211397728,59.8564005089499,62.0491211397728,5015.68683461194,0.0,1.0
2021-03-24,60.81,62.9,60.81,62.9,5600,59.2619295823713,61.29872341278,59.2619295823713,61.29872341278,5746.28606256688,0.0,1.0
2021-03-25,60.8363,60.8363,59.0,59.82,10604,59.2946742104583,59.2946742104583,57.5049070771404,58.3041278195685,10879.6976084273,0.0073,1.0
2021-03-26,63.9209,63.9209,61.92,61.92,6817,62.3011087252065,62.3011087252065,60.3509126477379,60.3509126477379,6994.23789104575,0.0,1.0
2021-03-29,62.6143,63.5,61.84,63.37,4803,61.0276186983084,61.8908745660749,60.272939892379,61.7641688386167,4927.87510498646,0.0,1.0
2021-03-30,62.6225,62.85,62.385,62.44,3492,61.0356109057326,61.2573459287843,60.8041292882611,60.8577355575703,3582.78989519316,0.0,1.0
2021-03-31,64.64,65.35,63.78,63.78,9796,63.0019863299382,63.6939945337479,62.1637792098308,62.1637792098308,10050.6900954502,0.0,1.0
2021-04-01,67.12,67.25,65.97,65.97,34285,65.4191417460621,65.5458474735202,64.2982833877789,64.2982833877789,35176.3893346785,0.0,1.0
2021-04-05,69.25,69.33,68.0,69.33,35603,67.4951663574911,67.5731391128499,66.2768420550093,67.5731391128499,36528.6565402525,0.0,1.0
2021-04-06,68.2354,69.3868,67.912,69.13,11627,66.5062768876527,67.6284997691547,66.1910720241146,67.3782072244528,11929.2949918129,0.0,1.0
2021-04-07,68.075,69.2,67.4958,69.2,11187,66.3499415131582,67.4464333853918,65.7854187643602,67.4464333853918,11477.8552570234,0.0,1.0
2021-04-08,68.5712,68.94,67.9078,68.94,7648,66.8335675282714,67.1930219304756,66.1869784544582,67.1930219304756,7846.84339015957,0.0,1.0
2021-04-09,68.1781,68.53,67.97,68.53,10819,66.4504289016269,66.7934115592616,66.2476022717497,66.7934115592616,11100.2874788358,0.0,1.0
2021-04-12,67.61,67.66,67.2,67.66,9242,65.896724872635,65.9454578447342,65.497114501421,65.9454578447342,9482.28642937432,0.0,1.0
2021-04-13,66.9599,68.19,66.345,68.19,11230,65.2630987694002,66.4620273489865,64.6637806785234,66.4620273489865,11521.9732311051,0.0,1.0
2021-04-14,66.62,67.6699,66.2329,66.7,10180,64.9318120250694,65.9551069732099,64.5545213550768,65.0097847804282,10444.6738639938,0.0,1.0
2021-04-15,67.08,67.47,66.6247,67.47,12642,65.3801553683827,65.760272550757,64.9363929244467,65.760272550757,12970.6843800206,0.0,1.0
2021-04-16,66.88,67.4978,66.83,66.83,5523,65.1852234799856,65.7873680832442,65.1364905078863,65.1364905078863,5666.59467100567,0.0,1.0
2021-04-19,64.925,67.69,64.57,67.69,11856,63.2797642709041,65.9746976279938,62.9337601689993,65.9746976279938,12164.2488537829,0.0,1.0
2021-04-20,63.91,65.26,63.5401,65.26,19136,62.2904849372889,63.6062751839692,61.9299584096985,63.6062751839692,19633.5244657549,0.0,1.0
2021-04-21,65.96,65.96,63.9235,64.28,8622,64.288536793359,64.288536793359,62.3036428397557,62.6511089308235,8846.16680308001,0.0,1.0
2021-04-22,64.44,66.51,64.2,66.51,7921,62.8070544415412,64.824599486451,62.5731361754647,64.824599486451,8126.94122560852,0.0,1.0
2021-04-23,66.065,66.28,64.67,64.67,62524,64.3908760347675,64.6004278147944,63.0312261131978,63.0312261131978,64149.5863135901,0.0,1.0
2021-04-26,67.16,67.51,66.56,66.56,10215,65.4581281237415,65.7992589284364,64.8733324585503,64.8733324585503,10480.5838428975,0.0,1.0
2021-04-27,66.3,67.97,66.1837,67.97,8060,64.6199210036341,66.2476022717497,64.5065681105312,66.2476022717497,8269.55514182612,0.0,1.0
2021-04-28,65.56,66.38,65.25,66.38,8648,63.8986730165648,64.6978937589929,63.5965285895494,64.6978937589929,8872.84278740848,0.0,1.0
2021-04-29,65.26,65.97,64.51,65.97,7848,63.6062751839692,64.2982833877789,62.8752806024801,64.2982833877789,8052.04326960936,0.0,1.0
2021-04-30,63.3225,64.56,63.1071,64.56,13209,61.7178725151224,62.9240135745794,61.5079308713188,62.9240135745794,13552.4260382607,0.0,1.0
2021-05-03,62.41,64.18,62.16,64.18,12638,60.8284957743107,62.553642986625,60.5848309138144,62.553642986625,12966.5803824316,0.0,1.0
2021-05-04,61.27,61.59,60.33,61.59,21651,59.7173840104473,60.0292750318827,58.801204134981,60.0292750318827,22213.9129498359,0.0,1.0
2021-05-05,61.84,62.705,61.335,62.41,5253,60.272939892379,61.1160203096964,59.7807368741764,60.8284957743107,5389.57483374847,0.0,1.0
2021-05-06,62.03,62.095,61.04,61.37,36602,60.4581251863563,60.5214780500853,59.4932123387907,59.8148499546459,37553.6299381042,0.0,1.0
2021-05-07,62.93,63.3199,62.15,62.15,9199,61.3353186841432,61.7153384005733,60.5750843193945,60.5750843193945,9438.16845529261,0.0,1.0
2021-05-10,60.0,62.23,59.97,62.23,7464,58.4795665191258,60.6530570747534,58.4503267358663,60.6530570747534,7658.05950106579,0.0,1.0
2021-05-11,60.057,60.131,58.12,58.2,60133,58.535122107319,58.6072469060259,56.6472067681932,56.7251795235521,61696.4217547681,0.0,1.0
2021-05-12,57.17,59.01,57.01,59.01,71933,55.7212802983071,57.5146536715603,55.5653347875894,57.5146536715603,73803.214642305,0.0,1.0
2021-05-13,58.37,59.07,57.34,58.83,18823,56.8908716286896,57.5731332380794,55.8869724034446,57.3392149720029,19312.386654416,0.0,1.0
2021-05-14,59.96,60.405,58.5,58.5,7402,58.4405801414464,58.8743035931299,57.0175773561477,57.0175773561477,7594.44753843635,0.0,1.0
2021-05-17,59.65,59.65,58.36,58.85,7669,58.1384357144309,58.1384357144309,56.8811250342697,57.3587081608426,7868.38937750181,0.0,1.0
2021-05-18,59.3608,60.07,59.16,59.76,20498,57.8565642038088,58.5477926800648,57.6608525878581,58.2456482530493,21030.9356448079,0.0,1.0
2021-05-19,60.2315,60.2315,58.0501,58.0501,15343,58.7052001799455,58.7052001799455,56.5790780731985,56.5790780731985,15741.9087519898,0.0,1.0
2021-05-20,61.94,62.11,60.955,60.955,5327,60.3704058365776,60.5360979417151,59.4103662862219,59.4103662862219,5465.49878914488,0.0,1.0
2021-05-21,61.69,62.46,61.23,62.46,27113,60.1267409760812,60.87722874641,59.6783976327679,60.87722874641,27817.9216576094,0.0,1.0
2021-05-24,63.12,63.204,61.84,61.84,10866,61.5205039781204,61.6023753712472,60.272939892379,60.272939892379,11148.5094505065,0.0,1.0
2021-05-25,63.17,63.94,62.822,63.58,7172,61.5692369502197,62.3197247205484,61.2300554644087,61.9688473214337,7358.4676770691,0.0,1.0
2021-05-26,63.42,63.42,63.0,63.115,3911,61.812901810716,61.812901810716,61.4035448450821,61.5156306809105,4012.68364264044,0.0,1.0
2021-05-27,64.24,64.319,63.4201,63.4201,5372,62.6121225531441,62.6891206490609,61.8129992766602,61.8129992766602,5511.66876202108,0.0,1.0
2021-05-28,64.335,64.51,64.1194,64.47,4540,62.7047152001327,62.8752806024801,62.4945786244406,62.8362942248007,4658.03726351,0.0,1.0
2021-06-01,64.23,65.21,63.69,65.09,3950,62.6023759587242,63.5575422118699,62.0760598600521,63.4405830788317,4052.69761913315,0.0,1.0
2021-06-02,64.075,64.075,64.02,64.02,1191,62.4513037452165,62.4513037452165,62.3976974759073,62.3976974759073,1221.96528212344,0.0,1.0
2021-06-03,63.7,63.8,63.02,63.8,3077,62.0858064544719,62.1832723986705,61.4230380339218,62.1832723986705,3157.00014533486,0.0,1.0
2021-06-04,64.89,64.895,64.0,64.0,3528,63.2456511904346,63.2505244876445,62.3782042870676,62.3782042870676,3619.72587349411,0.0,1.0
2021-06-07,64.415,64.45,64.1135,64.1135,6321,62.7826879554915,62.816801035961,62.4888281337329,62.4888281337329,6485.34219001029,0.0,1.0
2021-06-08,64.36,65.66,63.72,65.66,7361,62.7290816861823,63.9961389607634,62.1052996433116,63.9961389607634,7552.38156314915,0.0,1.0
2021-06-09,64.01,64.7199,64.01,64.654,4340,62.3879508814874,63.0798616193529,62.3879508814874,63.015631562126,4452.83738406022,0.0,1.0
2021-06-10,64.82,65.04,64.295,64.81,7799,63.1774250294956,63.3918501067324,62.6657288224533,63.1676784350758,8001.76929914416,0.0,1.0
2021-06-11,65.108,65.33,64.63,65.33,5660,63.4581269487874,63.6745013449082,62.9922397355184,63.6745013449082,5807.15658842877,0.0,1.0
2021-06-14,66.27,66.5299,65.3,65.62,84389,64.5906812203745,64.8439952093465,63.6452615616486,63.957152583084,86583.0631344373,0.0,1.0
2021-06-15,65.8868,66.47,65.8868,66.38,55815,64.2171917222057,64.7856131087716,64.2171917222057,64.6978937589929,57266.1563574473,0.0,1.0
2021-06-16,65.53,66.25,64.76,66.25,11395,63.8694332333053,64.5711880315348,63.1189454629765,64.5711880315348,11691.2631316512,0.0,1.0
2021-06-17,66.02,66.33,65.27,66.0,6179,64.3470163598781,64.6491607868936,63.6160217783891,64.3275231710384,6339.65027560095,0.0,1.0
2021-06-18,64.315,65.28,63.81,65.28,10699,62.685222011293,63.6257683728089,62.1930189930903,63.6257683728089,10977.167551166,0.0,1.0
2021-06-21,64.6,64.829,63.5501,64.67,6865,62.9629999522588,63.1861969644735,61.9397050041183,63.0312261131978,7043.48586211369,0.0,1.0
2021-06-22,65.11,65.25,64.1801,64.81,7784,63.4600762676714,63.5965285895494,62.5537404525691,63.1676784350758,7986.37930818543,0.0,1.0
2021-06-23,65.51,65.8,65.37,65.37,9128,63.8499400444656,64.1325912826413,63.7134877225876,63.7134877225876,9365.32249808794,0.0,1.0
2021-06-24,66.47,66.59,66.27,66.41,7427,64.8195312573527,64.9365516236966,64.6244973134461,64.7610210741807,7616.11015112056,0.0348,1.0
2021-06-25,66.45,67.18,66.45,67.0,2873,64.800027862962,65.5119017582211,64.800027862962,65.3363712087051,2946.15382579364,0.0,1.0
2021-06-28,67.8001,68.18,67.0,67.0,5727,66.1166045013034,66.487071477754,65.3363712087051,65.3363712087051,5872.8238636687,0.0,1.0
2021-06-29,68.37,68.4974,67.685,67.685,5680,66.6723537244652,66.7965903467337,66.0043624665852,66.0043624665852,5824.62712513327,0.0,1.0
2021-06-30,68.47,68.6,68.0411,68.6,8587,66.7698706964185,66.8966427599578,66.3516204037108,66.8966427599578,8805.64667667594,0.0,1.0
2021-07-01,67.22,68.38,66.929,68.12,7080,65.5509085470024,66.6821054216605,65.2671341586183,66.428561294582,7260.27465597597,0.0,1.0
2021-07-02,67.25,67.5999,66.94,67.21,39750,65.5801636385884,65.9213755234529,65.2778610255332,65.541156849807,40762.1352507125,0.0,1.0
2021-07-06,67.08,67.55,66.4,67.46,2917,65.4143847862678,65.8727145544482,64.7512693769854,65.7849492796903,2991.27417676298,0.0,1.0
2021-07-07,65.963,67.8,65.67,67.8,4693,64.3251202095495,66.1165069843315,64.0393954817264,66.1165069843315,4812.49561588916,0.0,1.0
2021-07-08,64.96,65.509,63.85,64.64,9041,63.347024980858,63.8823931568816,62.2645865921765,63.0349706706075,9271.20666167779,0.0,1.0
2021-07-09,66.21,66.515,65.05,65.05,4255,64.5659871302741,64.8634138947317,63.4347902556159,63.4347902556159,4363.3430312398,0.0,1.0
2021-07-12,67.12,67.23,66.46,66.64,5463,65.4533915750491,65.5606602441977,64.8097795601574,64.9853101096733,5602.10175785264,0.0,1.0
2021-07-13,66.7449,67.05,66.57,66.715,3741,65.0876054132523,65.3851296946818,64.917048229306,65.0584478386382,3836.25529491612,0.0,1.0
2021-07-14,66.28,67.725,66.28,67.725,4729,64.6342490106414,66.0433692553665,64.6342490106414,66.0433692553665,4849.41226668226,0.0,1.0
2021-07-15,65.114,65.9359,64.7,65.9,5049,63.4972011176661,64.2986931101502,63.0934808537794,64.2636845172189,5177.56027373201,0.0,1.0
2021-07-16,63.4401,64.8,63.4401,64.65,6415,61.8648645241399,63.1909978257327,61.8648645241399,63.0447223678028,6578.34207882569,0.0,1.0
2021-07-19,63.18,63.18,62.68,62.68,51571,61.6112228800894,61.6112228800894,61.1236380203229,61.1236380203229,52884.1277236351,0.0,1.0
2021-07-20,64.5,64.5,63.9901,63.9901,989,62.8984469098728,62.8984469098728,62.401207869883,62.401207869883,1014.18243428817,0.0,1.0
2021-07-21,66.5,66.5,64.93,64.93,9915,64.8487863489387,64.8487863489387,63.317769889272,63.317769889272,10167.4609059324,0.0,1.0
2021-07-22,65.61,65.97,65.19,65.97,5210,63.9808852985544,64.3319463975862,63.5713140163506,64.3319463975862,5342.65973977893,0.0,1.0
2021-07-23,65.967,66.1542,65.4041,66.01,4301,64.3290208884276,64.5115726599242,63.7800978533025,64.3709531863675,4410.5143072532,0.0,1.0
2021-07-26,66.15,66.1611,65.62,65.89,3499,64.5074769471022,64.518301330989,63.9906369957497,64.2539328200236,3588.09336458473,0.0,1.0
2021-07-27,64.535,65.455,63.74,65.455,5335,62.9325778500565,63.8297339920268,62.1573179230278,63.8297339920268,5470.84255503274,0.0,1.0
2021-07-28,66.125,66.3267,64.8834,64.96,5460,64.4830977041138,64.6797894365436,63.2723269803418,63.347024980858,5599.02537028656,0.0,1.0
2021-07-29,66.82,67.12,65.61,65.61,1859,65.1608406591892,65.4533915750491,63.9808852985544,63.9808852985544,1906.33482845471,0.0,1.0
2021-07-30,67.6523,67.752,66.92,67.5,4134,65.9724744167564,66.0696988377939,65.2583576311425,65.8239560684716,4239.26206607411,0.0,1.0
2021-08-02,68.3325,69.3648,68.3325,68.36,5519,66.6357848599827,67.6424525614566,66.6357848599827,66.6626020272699,5659.52765908636,0.0,1.0
2021-08-03,68.37,68.5639,67.8171,68.26,2888,66.6723537244652,66.8614391330827,66.1331823865355,66.5650850553166,2961.5357636241,0.0,1.0
2021-08-04,69.56,69.66,68.6234,68.65,31612,67.8328056907094,67.9303226626627,66.9194617313949,66.9454012459344,32416.9212464283,0.0,1.0
2021-08-05,69.25,69.8709,69.0059,69.73,6030,67.5305030776542,68.1359859565122,67.2924641491162,67.99858454303,6183.53900784394,0.0,1.0
2021-08-06,69.845,70.0357,69.05,69.05,4662,68.1107290607763,68.2966939262912,67.3354691337476,67.3354691337476,4780.70627770621,0.0,1.0
2021-08-09,69.6999,69.8899,69.3807,69.51,5248,67.969231934472,68.1545141811833,67.6579577599971,67.7840472047327,5381.62731561609,0.0,1.0
2021-08-10,68.5457,69.69,68.13,69.69,7808,66.8436910441872,67.9595777542487,66.4383129917773,67.9595777542487,8006.81137201417,0.0,1.0
2021-08-11,68.3367,68.67,67.29,68.67,26582,66.6398805728048,66.9649046403251,65.6191704273697,66.9649046403251,27258.8447606149,0.0,1.0
2021-08-12,67.025,67.73,66.735,67.73,4652,65.3607504516935,66.0482451039642,65.0779512330289,66.0482451039642,4770.4516524859,0.0,1.0
2021-08-13,67.075,67.23,66.7936,66.8,4438,65.4095089376701,65.5606602441977,65.1350961785935,65.1413372647985,4551.00267277138,0.0,1.0
2021-08-16,66.9367,67.082,66.78,66.987,1133,65.2746429654587,65.4163351257068,65.1218338704079,65.3236940023512,1161.84903746056,0.0,1.0
2021-08-17,65.547,66.28,65.17,66.28,12427,63.9194496062238,64.6342490106414,63.5518106219599,64.6342490106414,12743.4227612731,0.0,1.0
2021-08-18,65.0,65.59,65.0,65.59,2236,63.3860317696393,63.9613819041637,63.3860317696393,63.9613819041637,2292.93419926021,0.0,1.0
2021-08-19,65.08,65.4772,64.4273,64.4273,4189,63.4640453472019,63.8513827598004,62.8275520712628,62.8275520712628,4295.66250478579,0.0,1.0
2021-08-20,65.29,65.303,64.6594,65.21,2937,63.6688309883039,63.6815081946578,63.0538889631664,63.5908174107412,3011.78342720359,0.0,1.0
2021-08-23,67.1571,67.1571,66.0,66.0,9209,65.4895703716438,65.4895703716438,64.3612014891722,64.3612014891722,9443.48436537891,0.0,1.0
2021-08-24,67.265,67.44,66.9839,67.1,5069,65.5947911843814,65.7654458852996,65.3206709762207,65.4338881806584,5198.06952417262,0.0,1.0
2021-08-25,67.7467,68.4099,67.5,67.58,5783,66.0645304382804,66.7112629962746,65.8239560684716,65.9019696460342,5930.2497649024,0.0,1.0
2021-08-26,67.738,67.97,67.2668,67.2668,4383,66.0560464617204,66.2822858366521,65.5965464898765,65.5965464898765,4494.6022340597,0.0,1.0
2021-08-27,69.4472,69.48,67.498,67.65,18314,67.7228065463461,67.7547921131467,65.8220057290325,65.9702315264015,18780.3206284666,0.0,1.0
2021-08-30,69.425,69.88,69.425,69.7376,1744,67.7011577785724,68.1448600009599,67.7011577785724,68.0059958328984,1788.4066384212,0.0,1.0
2021-08-31,69.0,69.2799,68.43,68.783,2947,67.2867106477709,67.5596606522682,66.7308639076372,67.0750988186323,3022.0380524239,0.0,1.0
2021-09-01,68.8547,69.2069,68.8547,69.2069,1958,67.1450184875228,67.4884732627423,67.1450184875228,67.4884732627423,2007.85561813573,0.0,1.0
2021-09-02,69.0111,69.18,68.8216,68.89,3730,67.2975350316578,67.4622411972869,67.1127403698063,67.1794419786223,3824.97520717378,0.0,1.0
2021-09-03,69.56,69.7804,69.44,69.7804,4617,67.8328056907094,68.0477330968944,67.7157853243654,68.0477330968944,4734.56046421484,0.0,1.0
2021-09-07,69.01,69.92,69.01,69.92,6586,67.2964623449663,68.1838667897412,67.2964623449663,68.1838667897412,6753.6961700929,0.0,1.0
2021-09-08,67.9817,68.29,67.9817,67.9922,1822,66.2936953223706,66.5943401469026,66.2936953223706,66.3039346044257,1868.39271513958,0.0,1.0
2021-09-09,69.07,69.4499,69.07,69.079,2260,67.3549725281382,67.7254395045888,67.3549725281382,67.3637490556141,2317.54529978894,0.0,1.0
2021-09-10,69.75,71.2013,69.58,69.98,10873,68.0180879374206,69.4333517513788,67.8523090851,68.2423769729132,11149.8540020377,0.0,1.0
2021-09-13,70.3579,70.42,69.6538,70.3999,3947,68.6108936099247,68.6714516495077,67.9242766104016,68.6518507381451,4047.5005744544,0.0,1.0
2021-09-14,70.1329,70.9999,70.1329,70.32,5924,68.3914804230298,69.2369525698648,68.3914804230298,68.5739346775544,6074.83998050871,0.0,1.0
2021-09-15,70.9503,70.9503,69.8701,70.16,9826,69.188584151776,69.188584151776,68.1352058207365,68.4179075224291,10076.1947414717,0.0,1.0
2021-09-16,71.55,71.5508,70.0,70.0,8956,69.7733934325799,69.7741735683555,68.2618803673039,68.2618803673039,9184.0423473052,0.0,1.0
2021-09-17,70.29,72.08,69.8632,72.08,5679,68.5446795859684,70.2902333839323,68.1284771496718,70.2902333839323,5823.60166261124,0.0,1.0
2021-09-20,68.585,70.19,67.6144,70.19,7036,66.8820152141648,68.4471626140151,65.9355154843862,68.4471626140151,7215.15430500663,0.0,1.0
2021-09-21,69.28,69.28,67.98,68.87,5096,67.5597581692402,67.5597581692402,66.2920375338474,67.1599385842317,5225.75701226745,0.0,1.0
2021-09-22,70.55,70.64,69.75,69.94,28440,68.798223713047,68.8859889878049,68.0180879374206,68.2033701841319,29164.1541265475,0.0,1.0
2021-09-23,71.366,71.45,70.8,70.8,5015,69.647889089676,69.729866819737,69.0955153371222,69.0955153371222,5138.7126685086,0.0553,1.0
2021-09-24,71.315,71.7,70.9,71.7,11124,69.5981168964247,69.9738481592042,69.1931078729091,69.9738481592042,11398.4127067776,0.0,1.0
2021-09-27,71.43,71.562,70.64,70.98,5869,69.7103483125796,69.8391704598183,68.9393672798631,69.2711819015386,6013.77959152084,0.0,1.0
2021-09-28,68.67,70.03,68.67,70.0,14699,67.0167943248613,68.3440528115631,67.0167943248613,68.314775050827,15061.6026947972,0.0,1.0
2021-09-29,67.95,68.2673,67.54,68.0601,7770,66.3141280671956,66.6237891832475,65.9139986704694,66.421577449097,7961.67446347195,0.0,1.0
2021-09-30,67.8476,68.3768,67.6332,68.3768,73652,66.2141933105498,66.7306530099341,66.0049549138227,66.7306530099341,75468.8864329005,0.0,1.0
2021-10-01,67.878,67.88,66.55,67.67,22917,66.2438614414291,66.2458132921448,64.9478325661791,66.0408689669923,23482.3286588657,0.0,1.0
2021-10-04,65.865,67.44,65.65,67.44,9409,64.2793236960388,65.8164061346825,64.069499744097,65.8164061346825,9641.10618105632,0.0,1.0
2021-10-05,66.85,67.1531,66.08,66.08,5787,65.2406101735398,65.5364131495099,64.4891476479807,64.4891476479807,5929.75677221521,0.0,1.0
2021-10-06,66.52,66.72,66.0805,66.0805,5174,64.918554805443,65.1137398770168,64.4896356106596,64.4896356106596,5301.63496447927,0.0,1.0
2021-10-07,67.9452,68.4466,67.12,67.12,4279,66.3094436254779,66.7987725999134,65.5041100201644,65.5041100201644,4384.55663181422,0.0,1.0
2021-10-08,67.05,67.43,67.01,67.43,1345,65.4357952451136,65.8066468811038,65.3967582307988,65.8066468811038,1378.17917031786,0.0,1.0
2021-10-11,66.59,67.45,66.59,66.6245,36499,64.9868695804938,65.8261653882612,64.9868695804938,65.0205390053403,37399.3766077558,0.0,1.0
2021-10-12,64.8506,65.9453,64.63,65.6701,11036,63.2893450130166,64.3576905022757,63.0740558790707,64.0891158437902,11308.2418763033,0.0,1.0
2021-10-13,64.8,65.5454,64.8,64.88,12804,63.2399631899084,63.9674179516639,63.2399631899084,63.3180372185379,13119.8558340148,0.0,1.0
2021-10-14,66.9168,66.9168,65.53,65.53,9726,65.3058019874454,65.3058019874454,63.9523887011528,63.9523887011528,9965.92610446952,0.0,1.0
2021-10-15,67.054,67.43,67.02,67.43,5021,65.4396989465451,65.8066468811038,65.4065174843775,65.8066468811038,5144.8606796773,0.0,1.0
2021-10-18,67.39,67.48,66.3015,67.48,9330,65.767609866789,65.8554431489972,64.7053151147487,65.8554431489972,9560.15736733505,0.0,1.0
2021-10-19,68.2083,68.4899,68.0171,68.0171,3551,66.5662095871332,66.8410301679091,66.3796126587086,66.3796126587086,3638.59794334477,0.0,1.0
2021-10-20,68.5,68.8566,68.09,68.09,5376,66.8508870140236,67.1989019966396,66.4507576172973,66.4507576172973,5508.61800715897,0.0,1.0
2021-10-21,69.0904,69.0904,68.39,68.54,5399,67.4270733453094,67.4270733453094,66.743535224658,66.8899240283383,5532.18538330567,0.0,1.0
2021-10-22,68.4,69.36,68.315,69.16,1721,66.7532944782367,67.6901828217909,66.6703408228178,67.4949977502171,1763.45453688999,0.0,1.0
2021-10-25,68.7038,69.06,68.1,68.1,4040,67.0497806019573,67.3974052144302,66.460516870876,66.460516870876,4139.66085359417,0.0,1.0
2021-10-26,68.25,68.8651,67.75,68.8,8340,66.6069056745563,67.2071973621815,66.1189429956218,67.1436646213842,8545.73552449885,0.0,1.0
2021-10-27,67.596,68.34,67.35,68.08,11694,65.96865049051,66.6947389567645,65.7285728524742,66.4409983637186,11982.4737678045,0.0,1.0
2021-10-28,69.3101,69.645,69.16,69.38,80883,67.6414841464332,67.9683215487835,67.4949977502171,67.7097013289482,82878.2645597171,0.0,1.0
2021-10-29,69.8733,69.999,68.77,68.77,9254,68.191125307985,68.3137991254691,67.1143868606482,67.1143868606482,9482.28255919812,0.0,1.0
2021-11-01,71.615,71.76,69.9,69.98,20067,69.8908945037853,70.0324036806764,68.2171825150401,68.2952565436696,20562.0233537312,0.0,1.0
2021-11-02,72.85,72.85,71.8,71.8,8649,71.0961623207535,71.0961623207535,70.0714406949911,70.0714406949911,8862.35809968712,0.0,1.0
2021-11-03,73.7163,73.7163,72.91,72.935,15878,71.9416064582754,71.9416064582754,71.1547178422257,71.1791159761724,16269.6868894476,0.0,1.0
2021-11-04,74.6599,74.6923,73.5,73.5,21925,72.8624896259605,72.8941096075555,71.7305138033683,71.7305138033683,22465.8574789733,0.0,1.0
2021-11-05,76.54,76.96,75.91,76.64,19617,74.69732689129,75.1072155415949,74.0824939158325,74.7949194270769,20100.9225160784,0.0,1.0
2021-11-08,76.88,77.46,76.3993,77.22,10561,75.0291415129654,75.5951782205294,74.5600141934378,75.3609561346409,10821.5243254475,0.0,1.0
2021-11-09,76.92,77.67,76.26,77.67,7767,75.0681785272802,75.8001225456819,74.4240677910867,75.8001225456819,7958.6004578876,0.0,1.0
2021-11-10,75.1,76.737,74.79,76.42,7063,73.2919943759587,74.8895841867901,72.9894575150193,74.5802158483457,7237.23381409297,0.0,1.0
2021-11-11,76.2568,76.4175,75.695,76.12,5086,74.4209448299415,74.577776034951,73.8726699638907,74.287438240985,5211.46413400493,0.0,1.0
2021-11-12,77.0273,77.14,76.37,76.89,5709,75.1728953181795,75.2828821060113,74.5314195804523,75.0389007665441,5849.83262702206,0.0,1.0
2021-11-15,77.039,78.04,76.72,78.04,5760,75.1843136448666,76.1612149280934,74.8729934557064,76.1612149280934,5902.09072195604,0.0,1.0
2021-11-16,78.395,78.5,77.0117,77.0117,6804,76.5076684301369,76.6101405927131,75.1576708825968,75.1576708825968,6971.84466531057,0.0,1.0
2021-11-17,78.37,78.77,77.63,78.77,81084,76.4832702961902,76.8736404393377,75.7610855313671,76.8736404393377,83084.2229338686,0.0,1.0
2021-11-18,78.95,79.44,78.0332,79.44,6418,77.0493070037542,77.5275104291099,76.1545786356599,77.5275104291099,6576.32261345727,0.0,1.0
2021-11-19,79.14,79.7939,78.875,79.19,10975,77.2347328217493,77.8728904132598,76.976112601914,77.2835290896427,11245.7370960881,0.0,1.0
2021-11-22,77.88,80.34,77.88,79.3,12271,76.0050668708344,78.405843251192,76.0050668708344,77.3908808790083,12573.7075085282,0.0,1.0
2021-11-23,77.32,78.34,76.68,78.34,60179,75.4585486704277,76.4539925354541,74.8339564413916,76.4539925354541,61663.5273535751,0.0,1.0
2021-11-24,77.9511,77.9511,76.568,76.77,5756,76.0744551637789,76.0744551637789,74.7246528013103,74.9217897235998,5897.99204784357,0.0,1.0
2021-11-26,75.74,77.5123,75.3972,77.1,30134,73.9165866049948,75.646219116746,73.5820393923173,75.2438450916966,30877.3614262888,0.0,1.0
2021-11-29,78.5061,78.6099,76.55,76.55,8502,76.6160937373961,76.7173947895429,74.7070861448687,74.7070861448687,8711.73182605387,0.0,1.0
2021-11-30,77.446,78.86,76.85,78.7501,5691,75.5815152655192,76.9614737215459,74.9998637522293,76.8542195247162,5831.38859351595,0.0,1.0
2021-12-01,78.13,80.4462,78.13,78.99,11306,76.2490482103016,78.5094865241977,76.2490482103016,77.0883440180689,11584.902378895,0.0,1.0
2021-12-02,77.37,77.91,75.8,77.4,34302,75.5073449383212,76.0343446315704,73.9751421264669,75.5366226990573,35148.179851482,0.0,1.0
2021-12-03,77.27,79.0,76.69,79.0,27078,75.4097524025343,77.0981032716476,74.8437156949703,77.0981032716476,27745.9744043621,0.0,1.0
2021-12-06,77.7421,78.17,75.92,77.87,15645,75.8704867639842,76.2880852246164,74.0922531694112,75.9953076172557,16030.9391223962,0.0,1.0
2021-12-07,81.38,81.95,80.33,80.33,19840,79.4208056233757,79.977083077361,78.3960839976133,78.3960839976133,20329.4235978486,0.0,1.0
2021-12-08,81.42,81.58,80.6313,81.58,16337,79.4598426376905,79.6159906949495,78.6901303079392,79.6159906949495,16740.0097438534,0.0,1.0
2021-12-09,79.86,81.64,79.86,81.065,29055,77.9373990794149,79.6745462164216,77.9373990794149,79.113389135647,29771.7440844501,0.0,1.0
2021-12-10,79.98,80.6,79.37,80.6,7481,78.0545101223592,78.6595838442379,77.4591956540591,78.6595838442379,7665.54525884603,0.0,1.0
2021-12-13,79.0,80.97,78.7258,80.97,8048,77.0981032716476,79.0206762266494,76.8305045385199,79.0206762266494,8246.53231428858,0.0,1.0
2021-12-14,78.19,78.19,77.0272,78.0,17768,76.3076037317738,76.3076037317738,75.1727977256437,76.1221779137786,18206.3104075894,0.0,1.0
2021-12-15,79.7,79.96,77.1756,79.96,14422,77.7812510221559,78.0349916152018,75.3176250487515,78.0349916152018,14777.7695125087,0.0,1.0
2021-12-16,77.0003,81.17,76.5,81.17,25561,75.1465453335171,79.2158612982232,74.6582898769752,79.2158612982232,26191.552247208,0.0,1.0
2021-12-17,77.01,77.34,75.41,76.34,22215,75.1560118094884,75.4780671775851,73.594531236898,74.5021418197162,22763.0113521273,0.0,1.0
2021-12-20,76.36,76.42,75.26,75.66,32829,74.5216603268736,74.5802158483457,73.4481424332177,73.8385125763653,33638.8431095651,0.0,1.0
2021-12-21,78.56,78.56,77.1,77.38,10668,76.6686961141853,76.6686961141853,75.2438450916966,75.5171041918999,10931.1638579561,0.0,1.0
2021-12-22,79.018,79.02,77.73,78.68,7088,77.1156699280892,77.117621778805,75.858678067154,76.7858071571295,7262.85052729591,0.0,1.0
2021-12-23,79.86,80.49,79.82,80.26,20919,78.0400664270627,78.6557093252477,78.0009779890827,78.4309508068627,21406.8415941362,0.1052,1.0
2021-12-27,82.14,82.24,80.817,81.28,14002,80.2681073919225,80.3658284868725,78.9752573057341,79.4277059753526,14328.5336775704,0.0,1.0
2021-12-28,81.57,83.04,81.0697,83.04,44271,79.7110971507076,81.1475972464724,79.2221985126728,81.1475972464724,45303.4219711269,0.0,1.0
2021-12-29,81.96,82.1299,80.5,80.5,8125,80.0922094210125,80.2582375613326,78.6654814347427,78.6654814347427,8314.47908372087,0.0,1.0
2021-12-30,80.8306,82.05,80.8306,81.915,19564,78.9885473746473,80.1801584064675,78.9885473746473,80.048234928285,20020.2423130972,0.0,1.0
2021-12-31,81.115,81.675,80.89,81.54,14293,79.2664661686851,79.8137043004051,79.0465937050476,79.6817808222226,14626.3199438304,0.0,1.0
2022-01-03,82.4262,82.48,81.6084,82.1,21257,80.5477851656694,80.6003591147525,79.7486220511684,80.2290189539425,21752.723924019,0.0,1.0
2022-01-04,81.81,83.0997,80.23,83.06,26247,79.9456277785875,81.2059367401576,78.4016344783777,81.1671414654624,26859.0932320519,0.0,1.0
2022-01-05,78.98,81.98,78.98,81.98,14624,77.1801207915028,80.1117536400025,77.1801207915028,80.1117536400025,14965.039030195,0.0,1.0
2022-01-06,79.39,79.55,78.0475,78.25,17698,77.5807772807978,77.7371310327178,76.2688715810941,76.4667567983679,18110.7262552236,0.0,1.0
2022-01-07,77.33,79.3072,76.75,78.82,20888,75.567722724828,77.4998642141792,75.000940374118,77.0237670395828,21375.1186585552,0.0,1.0
2022-01-10,76.88,76.88,74.5,75.78,18420,75.127977797553,75.127977797553,72.8022157377432,74.0530457531031,18849.5636581093,0.0,1.0
2022-01-11,78.0,78.4979,76.39,76.39,8746,76.2224540609929,76.7090073927489,74.649144432298,74.649144432298,8949.96111584279,0.0,1.0
2022-01-12,78.76,79.455,78.28,78.66,10842,76.9651343826128,77.6442959925153,76.4960731268529,76.8674132876628,11094.8408893171,0.0,1.0
2022-01-13,77.34,80.1,77.07,80.09,25461,75.577494834323,78.2745970549427,75.313647877958,78.2648249454477,26054.763316999,0.0,1.0
2022-01-14,77.537,77.8,76.55,76.63,14552,75.7700053913744,76.0270118710929,74.805498184218,74.883675060178,14891.3599540069,0.0,1.0
2022-01-18,74.81,78.26,74.71,78.26,16638,73.1051511320882,76.4765289078629,73.0074300371382,76.4765289078629,17026.0065224551,0.0,1.0
2022-01-19,72.42,75.56,72.42,75.18,38735,70.7696169627834,73.8380593442131,70.7696169627834,73.4667191834032,39638.319668668,0.0,1.0
2022-01-20,70.2288,72.97,70.01,72.56,10186,68.6283523302392,71.3070829850083,68.4145385744886,70.9064264957134,10423.5426396038,0.0,1.0
2022-01-21,68.735,71.227,68.4036,68.86,25141,67.1685946138762,69.60380430003,66.844746905212,67.2907459825637,25727.3007561633,0.0,1.0
2022-01-24,69.255,69.49,65.518,67.14,20484,67.6767443076162,67.9063888807487,64.024906989335,65.6099431494239,20961.6971755001,0.0,1.0
2022-01-25,67.805,68.51,66.92,67.6,8796,66.2597884308413,66.9487221502388,65.3949567405339,66.0594601861938,9001.12714097339,0.0,1.0
2022-01-26,68.2464,70.99,67.9535,69.62,47181,66.6911293439506,69.3722053049985,66.4049042568421,68.0334263041837,48281.2846337273,0.0,1.0
2022-01-27,65.4932,69.17,65.24,69.17,8700,64.0006721577874,67.5936813769087,63.7532423453741,67.5936813769087,8902.88837272265,0.0,1.0
2022-01-28,66.4109,66.4109,63.5,65.51,7451,64.8974586461435,64.8974586461435,62.0528952932442,64.017089301739,7624.76106496051,0.0,1.0
2022-01-31,69.87,70.0985,66.57,66.57,11126,68.2777290415586,68.5010217435194,65.0529329082089,65.0529329082089,11385.4639120589,0.0,1.0
2022-02-01,70.9581,71.04,69.1834,71.04,14138,69.3410322757095,69.4210658524735,67.606776003632,69.4210658524735,14467.7052659256,0.0,1.0
2022-02-02,72.4017,72.59,71.44,72.1905,31836,70.7517340024076,70.9357428241984,69.8119502322735,70.5453470498732,32578.4315211492,0.0,1.0
2022-02-03,68.97,71.78,68.97,71.19,66094,67.3982391870087,70.1442019551035,67.3982391870087,69.5676474948985,67635.3452996242,0.0,1.0
2022-02-04,69.7304,70.025,68.29,68.5,20242,68.1413103930085,68.4291967387311,66.7337357413488,66.9389500407438,20714.053613868,0.0,1.0
2022-02-07,69.775,70.55,69.545,69.7,26059,68.1848940013562,68.9422324872186,67.9601354829712,68.1116031801437,26666.7089775608,0.0,1.0
2022-02-08,71.235,71.29,69.425,69.63,21449,69.611621987626,69.6653685898485,67.8428701690312,68.0431984136787,21949.2014605205,0.0,1.0
2022-02-09,73.5673,73.8866,71.8,72.5,4863,71.8907710851446,72.20279454132,70.1637461740935,70.8477938387434,4976.40760420118,0.0,1.0
2022-02-10,71.5522,73.9,71.2532,72.23,18161,69.9215933008074,72.2158891680433,69.6294072269069,70.5839468823784,18584.5236479329,0.0,1.0
2022-02-11,68.48,72.29,68.05,71.29,50902,66.9194058217538,70.6425795393484,66.4992051134688,69.6653685898485,52089.0602239458,0.0,1.0
2022-02-14,68.4204,69.6612,67.66,67.82,6306,66.8611640491636,68.0736873953031,66.1180928431638,66.2744465950838,6453.05908947,0.0,1.0
2022-02-15,72.02,72.22,69.9319,69.99,7645,70.3787325829834,70.5741747728834,68.3382183993327,68.3949943554986,7823.28524246721,0.0,1.0
2022-02-16,72.865,72.865,71.0,71.26,12314,71.2044758353109,71.2044758353109,69.3819774144935,69.6360522613635,12601.1686691617,0.0,1.0
2022-02-17,70.09,71.45,70.09,71.14,5820,68.4927154504486,69.8217223417685,68.4927154504486,69.5187869474235,5955.72532520067,0.0,1.0
2022-02-18,69.3,70.51,68.31,70.51,6883,67.7207188003437,68.9031440492386,66.7532799603388,68.9031440492386,7043.51501947701,0.0,1.0
2022-02-22,68.53,69.9001,67.6,68.43,5329,66.9682663692288,68.3071430911386,66.0594601861938,66.8705452742788,5453.27495841827,0.0,1.0
2022-02-23,66.935,69.3765,66.895,69.3765,5818,65.4096149047764,67.7954754379804,65.3705264667964,67.7954754379804,5953.67868419545,0.0,1.0
2022-02-24,69.3687,69.3687,64.01,64.26,7662,67.7878531925743,67.7878531925743,62.5512728774892,62.7955756148642,7840.68169101161,0.0,1.0
2022-02-25,70.695,70.85,69.3199,69.95,26524,69.0839280748961,69.2353957720685,67.7401652982387,68.3559059175186,27142.5530112753,0.0,1.0
2022-02-28,70.28,71.11,69.285,69.61,10972,68.6783855308536,69.4894706189385,67.7060606361012,68.0236541946887,11227.8725546567,0.0,1.0
2022-03-01,67.5508,69.5201,67.37,69.5201,7218,66.0113814074784,67.9358029303286,65.8347016678089,67.9358029303286,7386.32738785197,0.0,1.0
2022-03-02,70.1125,70.25,68.4,68.49,4860,68.5147026968124,68.6490692023686,66.8412289457938,66.9291779312488,4973.33764269334,0.0,1.0
2022-03-03,68.53,70.24,68.515,70.24,11151,66.9682663692288,68.6392970928736,66.9536082049863,68.6392970928736,11411.0469246242,0.0,1.0
2022-03-04,66.95,67.8395,66.25,67.8395,24741,65.4242730690189,66.2935022085991,64.740225404369,66.2935022085991,25317.9725551185,0.0,1.0
2022-03-07,63.93,66.437,63.87,66.1,24111,62.4730960015292,64.9229638519254,62.4144633445592,64.593643761944,24673.2806384731,0.0,1.0
2022-03-08,65.6779,67.3356,63.13,63.44,19342,64.1811630201601,65.8010856111461,61.6913272419293,61.9942626362742,19793.0651615174,0.0,1.0
2022-03-09,67.155,67.4784,66.6821,67.37,5179,65.6246013136664,65.9406313347346,65.1624782556479,65.8347016678089,5299.7768830265,0.0,1.0
2022-03-10,65.63,66.53,64.6342,65.64,7553,64.134354615679,65.0138444702289,63.161247952167,64.144126725174,7729.13975622692,0.0,1.0
2022-03-11,64.5437,66.3735,64.5437,66.22,26881,63.0728103612373,64.8609109566322,63.0728103612373,64.710909075884,27507.8784307078,0.0,1.0
2022-03-14,62.29,64.5153,62.01,63.783,8386,60.8704700443493,63.0450575702715,60.5968509784893,62.3294459919527,8581.56573490255,0.0,1.0
2022-03-15,65.0016,65.0016,62.9,62.9,8575,63.5202752550133,63.5202752550133,61.4665687235443,61.4665687235443,8774.97330989617,0.0,1.0
2022-03-16,68.26,68.26,65.7348,66.295,7015,66.7044194128638,66.7044194128638,64.2367663231866,64.7841998970965,7178.59332582177,0.0,1.0
2022-03-17,68.645,68.645,67.519,68.14,5606,67.0806456284213,67.0806456284213,65.9803060992844,66.5871540989238,5736.73473764174,0.0,1.0
2022-03-18,69.9707,70.1766,68.25,68.25,6846,68.3761341841733,68.5773419186753,66.6946473033688,66.6946473033688,7005.65216088037,0.0,1.0
2022-03-21,69.4,70.59,68.615,70.59,6018,67.8184398952937,68.9813209251986,67.0513292999362,68.9813209251986,6158.3427847178,0.0,1.0
2022-03-22,70.28,70.877,69.6377,69.6377,9029,68.6783855308536,69.261780467705,68.0507229379898,68.0507229379898,9239.56081808193,0.0,1.0
2022-03-23,68.505,70.3684,68.3101,69.27,7671,66.9438360954913,68.7647709787894,66.7533776814337,67.6914024718587,7849.8915755351,0.0,1.0
2022-03-24,71.57,71.57,68.86,68.86,9937,69.9389876557085,69.9389876557085,67.2907459825637,67.2907459825637,10168.7358344534,0.0,1.0
2022-03-25,71.5199,71.99,70.26,71.99,6434,69.9510073503873,70.4107950256416,68.7187450826723,70.4107950256416,6578.3046453505,0.0624,1.0
2022-03-28,70.8321,71.54,70.3,71.2322,2499,69.2782952401132,69.9706664277594,68.7578676247063,69.669618466808,2555.0486957928,0.0,1.0
2022-03-29,73.762,74.0422,72.6,72.6,66560,72.1439236377466,72.4179770446945,71.0074137916597,71.0074137916597,68052.8376118323,0.0,1.0
2022-03-30,71.4947,73.74,71.4947,73.74,7568,69.9263601489059,72.1224062396279,69.9263601489059,72.1224062396279,7737.7385073069,0.0,1.0
2022-03-31,70.4,71.845,70.4,71.5,4948,68.8556739797912,70.2689758107684,68.8556739797912,69.9315438857254,5058.97596910076,0.0,1.0
2022-04-01,68.7977,69.665,67.84,69.665,6333,67.2885227522654,68.136797269917,66.351831289617,68.136797269917,6475.0393719311,0.0,1.0
2022-04-04,69.79,69.88,69.28,69.31,3567,68.2590552137731,68.3470809333495,67.76024280284,67.7895847093655,3647.0022800692,0.0,1.0
2022-04-05,66.335,68.5,66.3031,68.5,17826,64.8798456455888,66.9973532331775,64.8486454183167,66.9973532331775,18225.8095442987,0.0,1.0
2022-04-06,64.945,65.7,64.2,65.7,74030,63.5203373099082,64.2587752907994,62.7916799645255,64.2587752907994,75690.378131069,0.0,1.0
2022-04-07,64.72,65.0222,63.7845,64.7,3869,63.3002730109671,63.5958438160338,62.3852945591476,63.2807117399501,3955.7756718777,0.0,1.0
2022-04-08,63.3834,64.24,63.3834,63.94,6493,61.9929932689019,62.8308025065595,61.9929932689019,62.5373834413047,6638.62792388263,0.0,1.0
2022-04-11,62.26,62.8666,61.69,62.25,26015,60.8942366758778,61.487530025823,60.3367404518937,60.8844560403693,26598.4761188675,0.0,1.0
2022-04-12,62.4025,63.415,62.06,63.2,10211,61.0336107318739,62.0239000771088,60.698623965708,61.8136164136762,10440.0168998561,0.0,1.0
2022-04-13,63.5532,63.805,62.76,62.76,4366,62.1590684598362,62.40534486194,61.3832684513025,61.3832684513025,4463.9226113771,0.0,1.0
2022-04-14,61.8,63.63,61.8,63.63,9454,60.4443274424872,62.2341837405414,60.4443274424872,62.2341837405414,9666.03856343543,0.0,1.0
2022-04-18,62.66,63.26,61.78,61.78,3562,61.2854620962176,61.8723002267271,60.4247661714702,60.4247661714702,3641.89013782071,0.0,1.0
2022-04-19,64.375,64.375,62.5,62.5,5088,62.9628410859241,62.9628410859241,61.1289719280817,61.1289719280817,5202.11595205834,0.0,1.0
2022-04-20,64.31,65.69,64.0022,65.69,3697,62.8992669551189,64.248994655291,62.5982189941675,64.248994655291,3779.91797852981,0.0,1.0
2022-04-21,62.76,65.335,62.25,65.335,23822,61.3832684513025,63.9017820947394,60.8844560403693,63.9017820947394,24356.2905286819,0.0,1.0
2022-04-22,60.74,62.4,60.74,62.26,21143,59.4075800785869,61.0311655729967,59.4075800785869,60.8942366758778,21617.2047119437,0.0,1.0
2022-04-25,62.01,62.01,60.27,60.27,5684,60.6497207881655,60.6497207881655,58.9478902096877,58.9478902096877,5811.48330807775,0.0,1.0
2022-04-26,59.5,60.89,59.5,60.89,9194,58.1947812755337,59.5542896112143,58.1947812755337,59.5542896112143,9400.20716651423,0.0,1.0
2022-04-27,59.06,60.09,59.06,59.07,4740,57.7644333131601,58.7718387705348,57.7644333131601,57.7742139486685,4846.31085156378,0.0,1.0
2022-04-28,62.61,62.95,59.935,60.67,6983,61.2365589186751,61.5691005259639,58.6202389201532,59.3391156300274,7139.61786423415,0.0,1.0
2022-04-29,60.68,61.89,60.19,61.89,2157,59.3488962655359,60.5323531620636,58.8696451256198,60.5323531620636,2205.37816599643,0.0,1.0
2022-05-02,61.54,62.13,59.42,59.42,16635,60.1900309192663,60.7670884142674,58.1165361914658,58.1165361914658,17008.0972607096,0.0,1.0
2022-05-03,62.92,62.92,62.18,62.18,8946,61.5397586194384,61.5397586194384,60.8159915918099,60.8159915918099,9146.64491098936,0.0,1.0
2022-05-04,64.8,64.8885,61.07,63.08,11953,63.3785180950351,63.4650767192852,59.7303410503672,61.6962487875743,12221.0872592282,0.0,1.0
2022-05-05,61.99,64.11,61.14,64.11,8606,60.6301595171485,62.703654244949,59.7988054989266,62.703654244949,8799.01923809239,0.0,1.0
2022-05-06,60.96,61.83,60.0,60.0,6679,59.6227540597737,60.4736693490126,58.6838130509584,58.6838130509584,6828.79961552627,0.0,1.0
2022-05-09,58.04,60.22,58.04,59.61,12766,56.7668084912938,58.8989870321452,56.7668084912938,58.3023682661272,13052.3215888319,0.0,1.0
2022-05-10,59.46,60.225,58.385,59.58,5833,58.1556587334998,58.9038773498995,57.1042404163368,58.2730263596017,5963.8251470826,0.0,1.0
2022-05-11,58.9,60.05,58.125,59.32,40158,57.6079431450242,58.7327162285009,56.849943893116,58.0187298363809,41058.6816829321,0.0,1.0
2022-05-12,58.1,58.576,56.8,57.8086,110744,56.8254923043447,57.291050554549,55.5540096882406,56.5404845856272,113227.816233245,0.0,1.0
2022-05-13,61.25,61.4868,59.27,59.27,15492,59.90639248952,60.1379979383612,57.9698266588384,57.9698266588384,15839.4615427059,0.0,1.0
2022-05-16,60.13,60.97,60.01,60.97,4625,58.8109613125688,59.6325346952822,58.6935936864669,59.6325346952822,4728.73157984863,0.0,1.0
2022-05-17,62.74,62.9268,61.5241,61.81,6868,61.3637071802855,61.5464094515842,60.1744797088078,60.4541080779956,7022.038592519,0.0,1.0
2022-05-18,59.72,62.77,59.7,61.56,7972,58.4099552567206,61.393049086811,58.3903939857036,60.2095921902833,8150.79960098449,0.0,1.0
2022-05-19,59.24,60.64,59.15,59.66,10470,57.9404847523129,59.309773723502,57.8524590327365,58.3512714436696,10704.8258683276,0.0,1.0
2022-05-20,59.7,59.71,57.138,59.677,5061,58.3903939857036,58.4001746212121,55.8845951684277,58.3678985240341,5174.51038391652,0.0,1.0
2022-05-23,59.32,59.55,58.5,59.14,77601,58.0187298363809,58.2436844530762,57.2167177246844,57.842678397228,79341.4701249369,0.0,1.0
2022-05-24,57.96,58.2624,57.3613,58.01,4704,56.6885634072258,56.9843298250026,56.1029967593323,56.7374665847683,4809.50342737469,0.0,1.0
2022-05-25,59.02,59.4,57.75,57.75,9543,57.7253107711261,58.0969749204488,56.4831700615475,56.4831700615475,9757.03469545847,0.0,1.0
2022-05-26,60.89,61.41,58.82,58.82,6194,59.5542896112143,60.0628826576559,57.5296980609562,57.5296980609562,6332.92181742322,0.0,1.0
2022-05-27,63.99,63.99,62.36,62.62,17811,62.5862866188471,62.5862866188471,60.9920430309628,61.2463395541836,18210.4731175533,0.0,1.0
2022-05-31,63.34,64.0,62.4249,63.88,9416,61.9505453107951,62.5960672543556,61.0555193554129,62.4786996282537,9627.18628234695,0.0,1.0
2022-06-01,62.64,64.0005,61.845,64.0005,9532,61.2659008252006,62.5965562861311,60.4883403022754,62.5965562861311,9745.7879825118,0.0,1.0
2022-06-02,64.82,64.82,63.655,63.69,5047,63.3980793660521,63.3980793660521,62.2586353293126,62.2928675535923,5160.19638562076,0.0,1.0
2022-06-03,62.84,63.4099,62.45,62.9803,4043,61.4615135353704,62.0189119529995,61.0800687505392,61.5987358515546,4133.67822212498,0.0,1.0
2022-06-06,62.99,64.158,62.54,63.9808,1552,61.6082230679978,62.7506012953898,61.1680944701156,62.5772884341793,1586.80895392975,0.0,1.0
2022-06-07,63.43,63.54,61.9771,61.9771,2513,62.0385710303715,62.1461580209649,60.6175424973426,60.6175424973426,2569.36269408856,0.0,1.0
2022-06-08,62.1,62.1,61.5631,61.86,7209,60.7377465077419,60.7377465077419,60.212624187291,60.5030112555381,7370.68669386568,0.0,1.0
2022-06-09,60.09,61.91,60.09,61.825,3553,58.7718387705348,60.5519144330806,58.7718387705348,60.4687790312584,3632.68828177344,0.0,1.0
2022-06-10,58.28,59.59,58.1403,59.59,49370,57.0015437434976,58.2828069951102,56.864908265444,58.2828069951102,50477.2925615409,0.0,1.0
2022-06-13,55.17,56.45,54.76,56.45,9652,53.9597661003563,55.2116874454434,53.558760044508,55.2116874454434,9868.47939647544,0.0,1.0
2022-06-14,55.24,55.58,55.0,55.17,12782,54.0282305489157,54.3607721562045,53.7934952967119,53.9597661003563,13068.6804440271,0.0,1.0
2022-06-15,56.04,56.24,55.217,55.88,13397,54.8106813895951,55.006294099765,54.0057350872462,54.6541912214593,13697.4739405907,0.0,1.0
2022-06-16,52.9,53.48,52.1,53.38,25724,51.7395618399283,52.3068386994209,50.9571109992489,52.209032344336,26300.9494400057,0.0,1.0
2022-06-17,52.73,53.35,51.8967,53.35,26893,51.5732910362839,52.1796904378105,50.7582706793612,52.1796904378105,27496.1682977015,0.0,1.0
2022-06-21,54.12,55.0,53.71,53.71,21057,52.9327993719645,53.7934952967119,52.5317933161163,52.5317933161163,21529.2758652697,0.0,1.0
2022-06-22,53.54,54.2799,53.09,53.09,5476,52.3655225124719,53.0891917337453,51.9253939145897,51.9253939145897,5598.81819054077,0.0,1.0
2022-06-23,53.37,53.5575,52.885,53.185,3571,52.1992517088275,52.3826386246117,51.7248908866656,52.0183099519204,3651.09199386799,0.0,1.0
2022-06-24,55.96,55.96,54.4957,54.4957,1968,54.8283843398655,54.8283843398655,53.3936952192639,53.3936952192639,2008.61800554508,0.0981,1.0
2022-06-27,55.89,56.3271,55.8,56.15,1324,54.759799870534,55.1880608926026,54.6716198385364,55.0145421851939,1351.32634112891,0.0,1.0
2022-06-28,54.41,56.6,54.41,56.6,4316,53.3097282332395,55.4554423451821,53.3097282332395,55.4554423451821,4405.07891866493,0.0,1.0
2022-06-29,53.01,53.535,52.88,53.535,17998,51.9380388466096,52.4524223665958,51.8106676892796,52.4524223665958,18369.4648698173,0.0,1.0
2022-06-30,53.13,53.75,52.04,52.085,9595,52.0556122226064,52.6630746652568,50.9876540573017,51.0317440733005,9793.03341626275,0.0,1.0
2022-07-01,50.96,52.0,50.4901,52.0,3361,49.92949367333,50.9484629319694,49.469095928489,50.9484629319694,3430.36845357573,0.0,1.0
2022-07-05,51.26,51.3099,49.3201,49.72,7419,50.2234271133221,50.2723180421742,48.3227555125197,48.7145687880292,7572.12245078201,0.0,1.0
2022-07-06,51.8,51.8,51.0,51.25,3075,50.752507305308,50.752507305308,49.9686847986623,50.2136293319891,3138.46563366419,0.0,1.0
2022-07-07,54.1,54.1159,52.37,52.37,5377,53.0059970119143,53.0215754842339,51.310980841293,51.310980841293,5487.97714218289,0.0,1.0
2022-07-08,53.88,54.4035,52.8,52.8,4151,52.7904458225868,53.303359675373,51.7322854386151,51.7322854386151,4236.67344563904,0.0,1.0
2022-07-11,52.78,53.5043,52.78,53.27,46496,51.7126898759489,52.4223431779033,51.7126898759489,52.1927811612694,47455.6416594636,0.0,1.0
2022-07-12,53.4,53.6023,53.16,53.22,1915,52.3201523185993,52.5183614349674,52.0850055666056,52.1437922546041,1954.52412633071,0.0,1.0
2022-07-13,53.53,53.615,52.0848,52.28,3238,52.4475234759293,52.5308046172604,51.0315481176738,51.2228008092954,3304.82982822916,0.0,1.0
2022-07-14,54.47,54.5,52.5,53.33,2870,53.3685149212379,53.3979082652372,51.4383519986229,52.2515678492678,2929.23459141992,0.0,1.0
2022-07-15,55.91,55.91,54.5,54.5453,4934,54.7793954332002,54.7793954332002,53.3979082652372,53.442292214676,5035.83396308915,0.0,1.0
2022-07-18,55.4,56.74,54.81,56.74,15251,54.2797085852135,55.5926112838451,53.7016394865624,55.5926112838451,15565.768903744,0.0,1.0
2022-07-19,57.66,58.0,55.98,55.98,13273,56.4940071664876,56.827131731812,54.8479799025317,54.8479799025317,13546.9445058943,0.0,1.0
2022-07-20,59.34,59.37,57.87,57.87,17774,58.1400344304435,58.1694277744427,56.6997605744821,56.6997605744821,18140.8416821943,0.0,1.0
2022-07-21,60.0,60.0,59.03,59.4168,2782,58.7866879984262,58.7866879984262,57.8363032091183,58.2152813910815,2839.41833913944,0.0,1.0
2022-07-22,58.73,60.2299,58.19,60.03,10944,57.5423697691262,59.0119389912735,57.0132895771404,58.8160813424254,11169.8757381531,0.0,1.0
2022-07-25,57.92,58.0,57.55,58.0,2724,56.7487494811474,56.827131731812,56.3862315718238,56.827131731812,2780.22126377277,0.0,1.0
2022-07-26,57.65,58.09,57.4,58.09,6053,56.4842093851545,56.9153117638097,56.2392648518278,56.9153117638097,6177.92926197378,0.0,1.0
2022-07-27,59.64,60.54,58.78,58.78,25798,58.4339678704357,59.3157681904121,57.5913586757916,57.5913586757916,26330.4508674045,0.0,1.0
2022-07-28,60.9,61.01,59.17,60.64,13436,59.6684883184026,59.7762639130664,57.9734721477813,59.4137460037428,13713.3087004592,0.0,1.0
2022-07-29,61.39,61.39,59.53,60.33,11680,60.1485796037231,60.1485796037231,58.3261922757719,59.1100147824176,11921.0662117716,0.0,1.0
2022-08-01,61.19,61.56,60.2507,60.6828,8674,59.9526239770617,60.3151418863853,59.0323183764463,59.4556805078483,8853.02468500917,0.0,1.0
2022-08-02,61.35,62.1367,60.77,60.77,6465,60.1093884783908,60.8801799358635,59.5411171610727,59.5411171610727,6598.43262492326,0.0,1.0
2022-08-03,62.89,63.06,61.448,61.448,13690,61.6182468036838,61.784809086346,60.2054067354549,60.2054067354549,13972.551064996,0.0,1.0
2022-08-04,63.0,63.04,62.2525,63.04,27694,61.7260223983475,61.7652135236798,60.9936382437005,61.7652135236798,28265.5828483565,0.0,1.0
2022-08-05,62.58,62.8495,61.623,62.04,27677,61.3145155823586,61.5785657892848,60.3768679087837,60.7854353903727,28248.2319814386,0.0,1.0
2022-08-08,61.7,62.315,61.07,62.27,5064,60.4523108250483,61.0548743770322,59.8350506010648,61.0107843610334,5168.51706304894,0.0,1.0
2022-08-09,58.58,60.43,58.365,60.43,9801,57.3954030491301,59.2079925957483,57.1847507504691,59.2079925957483,10003.2850977375,0.0,1.0
2022-08-10,61.46,61.46,59.78,60.15,8978,60.2171640730546,60.2171640730546,58.5711368090987,58.9336547184223,9163.29901106899,0.0,1.0
2022-08-11,61.38,62.525,61.38,62.01,7791,60.13878182239,61.2606277850267,60.13878182239,60.7560420463735,7951.80024451309,0.0,1.0
2022-08-12,62.97,63.12,61.11,61.11,3658,61.6966290543483,61.8435957743444,59.8742417263971,59.8742417263971,3733.49830502232,0.0,1.0
2022-08-15,63.3,63.44,62.5057,63.05,5947,62.0199558383397,62.1571247770027,61.2417180670538,61.7750113050129,6069.74150354502,0.0,1.0
2022-08-16,62.7,62.93,62.38,62.77,25521,61.4320889583554,61.657437929016,61.1185599556971,61.5006734276869,26047.7338005671,0.0,1.0
2022-08-17,60.53,61.46,60.0901,61.46,5637,59.305970409079,60.2171640730546,58.8749660082372,60.2171640730546,5753.34334210246,0.0,1.0
2022-08-18,62.49,62.8475,60.92,60.92,3098,61.2263355503609,61.5766062330182,59.6880838810688,59.6880838810688,3161.94033596477,0.0,1.0
2022-08-19,61.21,61.4744,60.77,60.99,22266,59.9722195397278,60.2312728781742,59.5411171610727,59.7566683504003,22725.5531054201,0.0,1.0
2022-08-22,58.54,59.95,58.54,59.79,18773,57.3562119237979,58.7376990917609,57.3562119237979,58.5809345904317,19160.4602734237,0.0,1.0
2022-08-23,59.47,59.97,59.4148,59.7,1871,58.2674055877735,58.757294654427,58.2133218348149,58.4927545584341,1909.61600019047,0.0,1.0
2022-08-24,59.55,59.68,58.97,58.97,20675,58.345787838438,58.473158995768,57.7775165211199,57.7775165211199,21101.7160897584,0.0,1.0
2022-08-25,61.71,61.71,60.0953,60.0953,1633,60.4621086063814,60.4621086063814,58.8800608545304,58.8800608545304,1666.70386334102,0.0,1.0
2022-08-26,58.32,61.85,58.15,61.85,12329,57.1406607344703,60.5992775450444,56.9740984518081,60.5992775450444,12583.4610723401,0.0,1.0
2022-08-29,57.12,58.17,57.0,57.52,7235,55.9649269745018,56.9936940144742,55.8473535985049,56.3568382278246,7384.32483237737,0.0,1.0
2022-08-30,56.69,57.49,56.0,57.49,3356,55.5436223771797,56.3274448838254,54.8675754651978,56.3274448838254,3425.26525742343,0.0,1.0
2022-08-31,55.3,56.221,55.213,56.221,14978,54.1817307718828,55.0841064326587,54.0964900742851,55.0841064326587,15287.1343938284,0.0,1.0
2022-09-01,55.05,55.05,53.2901,54.58,4115,53.9367862385561,53.9367862385561,52.2124747017489,53.4762905159017,4199.93043334249,0.0,1.0
2022-09-02,54.57,55.85,54.07,55.85,1978,53.4664927345687,54.7206087452017,52.9766036679151,54.7206087452017,2018.82439784968,0.0,1.0
2022-09-06,53.54,54.3871,53.37,53.965,2044,52.4573212572623,53.2872913139868,52.2907589746001,52.8737269639179,2086.18658706004,0.0,1.0
2022-09-07,54.67,54.9452,53.68,53.68,2969,53.5644705478994,53.8341054901855,52.5944901959253,52.5944901959253,3030.27787523544,0.0,1.0
2022-09-08,55.33,55.558,54.06,54.06,3782,54.2111241158821,54.4345135302761,52.966805886582,52.966805886582,3860.05756959934,0.0,1.0
2022-09-09,56.74,56.95,55.71,55.71,14260,55.5926112838451,55.7983646918396,54.5834398065387,54.5834398065387,14554.3154263582,0.0,1.0
2022-09-12,56.95,57.19,56.7,57.19,2465,55.7983646918396,56.0335114438333,55.5534201585128,56.0335114438333,2515.87570308365,0.0,1.0
2022-09-13,53.72,55.05,53.5925,54.89,10161,52.6336813212576,53.9367862385561,52.508759609261,53.7800217372269,10370.7152207031,0.0,1.0
2022-09-14,54.54,54.8,53.63,54.45,18030,53.4370993905694,53.6918417052293,52.54550128926,53.3489193585718,18402.125325192,0.0,1.0
2022-09-15,53.6803,54.8141,53.3,53.9,5846,52.5947841293653,53.7056565769089,52.2221745052686,52.8100413852529,5966.65694126858,0.0,1.0
2022-09-16,53.82,53.8203,52.51,52.95,2914,52.7316591345883,52.7319530680283,51.448149779956,51.8792521586111,2974.14271756015,0.0,1.0
2022-09-19,54.16,54.3094,53.14,53.14,3251,53.0647836999127,53.2111625530288,52.0654100039395,52.0654100039395,3318.09813822514,0.0,1.0
2022-09-20,53.3,53.675,53.02,53.5,5086,52.2221745052686,52.5895913052588,51.9478366279426,52.41813013193,5190.97112611906,0.0,1.0
2022-09-21,53.03,54.8,52.86,54.2625,9221,51.9576344092757,53.6918417052293,51.7910721266135,53.1652109585767,9411.31434407074,0.0,1.0
2022-09-22,51.59,52.88,51.415,52.88,3314,50.5467538973135,51.8106676892796,50.3752927239847,51.8106676892796,3382.39840974411,0.0,1.0
2022-09-23,50.56,50.655,49.75,50.655,16136,49.6587809750973,49.7520876244769,48.8632190172288,49.7520876244769,16428.8398543074,0.1237,1.0
2022-09-26,50.16,51.095,50.01,50.43,4627,49.2659108724462,50.1842447373931,49.118584583952,49.5310981917356,4710.97186451911,0.0,1.0
2022-09-27,50.23,51.25,49.795,51.25,4552,49.3346631404101,50.3364819021704,48.907416903777,50.3364819021704,4634.61074719926,0.0,1.0
2022-09-28,51.2,51.25,50.52,50.52,15804,50.287373139339,50.3364819021704,49.6194939648321,49.6194939648321,16090.8146416382,0.0,1.0
2022-09-29,49.56,50.16,49.1099,50.16,7457,48.6766057184695,49.2659108724462,48.2345286354614,49.2659108724462,7592.33135805469,0.0,1.0
2022-09-30,48.76,49.79,48.655,49.21,2209,47.8908655131674,48.9025060274939,47.7877371112215,48.3328443786498,2249.08944212723,0.0,1.0
2022-10-03,50.58,51.0199,49.4,49.4,30286,49.6784244802298,50.1104833756203,48.5194576774091,48.5194576774091,30835.6373219853,0.0,1.0
2022-10-04,52.68,52.68,52.105,52.105,4842,51.740992519148,51.740992519148,51.1762417465871,51.1762417465871,4929.87373416934,0.0,1.0
2022-10-05,53.1,53.59,51.5021,52.33,6559,52.1535061269316,52.6347720026792,50.5840882843662,51.3972311793283,6678.03424667838,0.0,1.0
2022-10-06,53.01,53.42,52.725,52.76,2769,52.0651103538351,52.4678022090525,51.7851904056962,51.8195665396782,2819.25245144876,0.0,1.0
2022-10-07,50.18,51.03,49.81,50.93,14149,49.2855543775787,50.1204033457123,48.9221495326265,50.0221858200495,14405.7793194469,0.0,1.0
2022-10-10,48.22,48.44,47.742,48.39,4508,47.3604908745884,47.5765694310465,46.8910111019203,47.5274606682151,4589.81222503828,0.0,1.0
2022-10-11,46.86,47.668,46.51,47.19,3604,46.0247325255747,46.8183301329299,45.680971185755,46.3488503602618,3669.40622427639,0.0,1.0
2022-10-12,46.65,46.98,46.5322,46.895,76624,45.8184757216829,46.14259355637,45.7027754764521,46.0591086595567,78014.5900468796,0.0,1.0
2022-10-13,47.88,48.1241,44.95,44.95,41237,47.026551287335,47.2663002674778,44.1487777854158,44.1487777854158,41985.3785989139,0.0,1.0
2022-10-14,46.03,48.47,46.03,48.47,4215,45.2095270625737,47.6060346887453,45.2095270625737,47.6060346887453,4291.49479337542,0.0,1.0
2022-10-17,47.11,47.25,46.5743,47.25,3173,46.2702763397316,46.4077808756595,45.7441250547562,46.4077808756595,3230.58433674501,0.0,1.0
2022-10-18,46.85,48.272,46.451,48.21,9999,46.0149107730084,47.411563987933,45.623022845614,47.3506691220221,10180.464161082,0.0,1.0
2022-10-19,47.1,47.54,46.72,47.3099,29767,46.2604545871654,46.6926117000815,45.8872279896468,46.4666131735315,30307.2183901319,0.0,1.0
2022-10-20,47.44,48.4409,47.2375,48.4409,2427,46.5943941744188,47.5774533887775,46.3955036849517,47.5774533887775,2471.04575647026,0.0,1.0
2022-10-21,49.19,49.38,47.8,47.8,4065,48.3132008735173,48.4998141722765,46.9479772668047,46.9479772668047,4138.77255873572,0.0,1.0
2022-10-24,49.54,49.6646,49.075,49.34,2152,48.656962213337,48.7793412503128,48.2002507190051,48.4605271620114,2191.05499296415,0.0,1.0
2022-10-25,50.57,50.595,50.4416,50.578,2544,49.6686027276635,49.6931571090792,49.5424914247125,49.6764601297165,2590.16909948922,0.0,1.0
2022-10-26,50.24,51.1,49.7136,49.79,2859,49.3444848929764,50.1891556136762,48.8274678378875,48.9025060274939,2910.88579223258,0.0,1.0
2022-10-27,49.13,50.16,49.06,49.92,5444,48.2542703581196,49.2659108724462,48.1855180901557,49.0301888108555,5542.79896918998,0.0,1.0
2022-10-28,51.26,51.26,49.23,49.23,31198,50.3463036547366,50.3463036547366,48.3524878837824,48.3524878837824,31764.1885085946,0.0,1.0
2022-10-31,49.77,50.52,49.77,50.36,8491,48.8828625223614,49.6194939648321,48.8828625223614,49.4623459237717,8645.09662883763,0.0,1.0
2022-11-01,50.44,50.449,50.39,50.43,1634,49.5409199443019,49.5497595216116,49.4918111814705,49.5310981917356,1663.65420934174,0.0,1.0
2022-11-02,49.0,51.2721,48.8,50.63,3912,48.126587574758,50.3581879753418,47.9301525234325,49.7275332430612,3982.99587940323,0.0,1.0
2022-11-03,47.82,48.63,47.35,48.01,5881,46.9676207719373,47.7631827298058,46.5059984013223,47.1542340706966,5987.72974610696,0.0,1.0
2022-11-04,50.33,50.33,49.19,49.64,9188,49.4328806660729,49.4328806660729,48.3132008735173,48.7551797389998,9354.74594579675,0.0,1.0
2022-11-07,51.39,51.39,50.2235,50.2235,2344,50.4739864380983,50.4739864380983,49.328279001242,49.328279001242,2386.53945330296,0.0,1.0
2022-11-08,52.06,52.6,51.6,52.2738,5192,51.1320438600388,51.6624184986178,50.6802432419901,51.3420329299058,5286.2256149953,0.0,1.0
2022-11-09,50.41,51.5,50.41,51.5,2633,49.5114546866031,50.5820257163273,49.5114546866031,50.5820257163273,2680.7842920421,0.0,1.0
2022-11-10,55.47,55.48,53.21,53.38,8861,54.4812614851393,54.4910832377056,52.2615454051607,52.4285151987874,9021.81147428223,0.0,1.0
2022-11-11,57.41,57.74,55.65,55.65,6477,56.3866814829971,56.7107993176842,54.6580530313323,54.6580530313323,6594.54609174201,0.0,1.0
2022-11-14,56.63,57.4765,56.63,56.9433,5359,55.6205847828275,56.4519961375628,55.6205847828275,55.9283002907289,5456.25636956082,0.0,1.0
2022-11-15,58.13,58.89,57.475,58.55,9517,57.093847667769,57.8403008628061,56.4505228746779,57.5063612755527,9689.71671377316,0.0,1.0
2022-11-16,55.8,56.265,55.53,56.225,118208,54.8053793198265,55.2620908141584,54.540192000537,55.2228038038932,120353.266081927,0.0,1.0
2022-11-17,56.05,56.14,54.35,54.35,13350,55.0509231339834,55.1393189070799,53.3812251977163,53.3812251977163,13592.2788829328,0.0,1.0
2022-11-18,56.66,57.06,56.24,57.06,3840,55.6500500405263,56.0429201431774,55.2375364327427,56.0429201431774,3909.68920677618,0.0,1.0
2022-11-21,55.58,56.1,55.44,56.1,4935,54.5893007633684,55.1000318968148,54.4517962274405,55.1000318968148,5024.56151964595,0.0,1.0
2022-11-22,57.03,57.03,55.59,55.59,8605,56.0134548854786,56.0134548854786,54.5991225159347,54.5991225159347,8761.1655271638,0.0,1.0
2022-11-23,57.66,58.019,57.26,58.0,5412,56.632225297154,56.9848262142834,56.2393551945029,56.9661648844074,5510.21822580018,0.0,1.0
2022-11-25,56.97,57.43,56.97,57.43,2896,55.9545243700809,56.4063249881296,55.9545243700809,56.4063249881296,2948.55727677704,0.0,1.0
2022-11-28,54.97,56.0592,54.9636,56.04,6916,53.9901738568255,55.0599591463444,53.983887935183,55.0411013814171,7041.51316512084,0.0,1.0
2022-11-29,55.28,55.924,54.99,55.37,6499,54.2946481863801,54.9271690516483,54.009817361958,54.3830439594766,6616.94535282249,0.0,1.0
2022-11-30,58.23,58.23,54.7181,54.95,5677,57.1920651934318,57.1920651934318,53.7427639096809,53.9705303516929,5780.02750699697,0.0,1.0
2022-12-01,57.98,57.98,57.5144,57.617,5414,56.9465213792749,56.9465213792749,56.489220579789,56.589991761119,5512.25452226204,0.0,1.0
2022-12-02,57.01,57.0887,56.36,56.6175,4919,55.993811380346,56.0711085730426,55.355397463538,55.6083075921196,5008.27114795105,0.0,1.0
2022-12-05,56.72,57.0545,56.2121,57.01,3052,55.708980555924,56.0375181792659,55.2101337430827,55.993811380346,3107.38840080232,0.0,1.0
2022-12-06,55.29,56.59,55.1101,56.59,17290,54.3044699389463,55.5812977725624,54.127776610279,55.5812977725624,17603.7829128021,0.0,1.0
2022-12-07,55.14,55.42,55.14,55.25,2338,54.1571436504522,54.4321527223079,54.1571436504522,54.2651829286812,2380.43056391737,0.0,1.0
2022-12-08,57.07,57.07,55.5924,55.5924,9843,56.0527418957437,56.0527418957437,54.6014797365506,54.6014797365506,10021.6330370567,0.0,1.0
2022-12-09,56.51,57.27,56.4056,56.8281,3988,55.5027237520321,56.2491769470692,55.4001846552402,55.8151537011654,4060.37514495402,0.0,1.0
2022-12-12,57.34,57.34,56.12,56.12,7022,56.3179292150332,56.3179292150332,55.1196754019473,55.1196754019473,7149.43687759956,0.0,1.0
2022-12-13,58.07,60.33,57.83,59.93,6045,57.0349171523714,59.25463323235,56.7991950907807,58.8617631296989,6154.70605597969,0.0,1.0
2022-12-14,57.68,58.805,57.0,58.805,7595,56.6518688022866,57.7568159659928,55.9839896277797,57.7568159659928,7732.8358139232,0.0,1.0
2022-12-15,55.0,55.9236,55.0,55.9236,4524,54.0196391145243,54.9267761815457,54.0196391145243,54.9267761815457,4606.10259673319,0.0,1.0
2022-12-16,55.0,55.0,54.345,54.96,4714,54.0196391145243,54.0196391145243,53.3763143214331,53.9803521042592,4799.55076061013,0.0,1.0
2022-12-19,54.29,54.29,53.65,54.14,5558,53.3222946823186,53.3222946823186,52.6937025180769,53.1749683938245,5658.86786751615,0.0,1.0
2022-12-20,53.77,54.31,53.77,54.23,10324,52.8115635488722,53.3419381874512,52.8115635488722,53.263364166921,10511.3623361347,0.0,1.0
2022-12-21,55.11,55.11,54.81,54.82,7774,54.1276783927533,54.1276783927533,53.833025815765,53.8428475683313,7915.08434725991,0.0,1.0
2022-12-22,53.1,53.4,52.0688,53.4,55221,52.1535061269316,52.44815870392,51.1406870022971,52.44815870392,56223.1634602572,0.0,1.0
2022-12-23,52.93,52.93,52.5501,52.81,3757,52.1699084537173,52.1699084537173,51.7954639379122,52.0516316916836,3811.73776021512,0.1867,1.0
2022-12-27,52.29,52.6726,52.29,52.46,2063,51.539099056204,51.916204799155,51.539099056204,51.7066578024185,2093.05696016071,0.0,1.0
2022-12-28,51.44,52.775,51.44,52.775,4404,50.7013053251317,52.0171343027571,50.7013053251317,52.0171343027571,4468.16425232562,0.0,1.0
2022-12-29,53.29,53.37,52.42,52.42,9328,52.5247387398186,52.6035899145077,51.6672322150739,51.6672322150739,9463.90466523464,0.0,1.0
2022-12-30,53.17,53.17,52.2301,52.36,7539,52.4064619777848,52.4064619777848,51.4800592391555,51.608093834057,7648.83975891982,0.0,1.0
2023-01-03,52.87,53.9599,52.7,53.9599,2844,52.1107700727005,53.1850187638719,51.943211326486,53.1850187638719,2885.4357705754,0.0,1.0
2023-01-04,54.1254,54.1254,53.7,53.7,1466,53.3481421315101,53.3481421315101,52.9288510101005,52.9288510101005,1487.35894502937,0.0,1.0
2023-01-05,53.24,54.01,53.24,53.66,12901,52.4754567556378,53.234399312021,52.4754567556378,52.8894254227559,13088.9616301664,0.0,1.0
2023-01-06,55.93,55.985,54.985,55.1204,4511,55.1268275045609,55.1810376871597,54.1953980035452,54.3288536167066,4576.72319306106,0.0,1.0
2023-01-09,56.64,57.582,56.4,56.49,3565,55.8266316799273,56.7551042618921,55.5900781558598,55.6787857273851,3616.94040861508,0.0,1.0
2023-01-10,57.3321,57.3321,56.3544,56.57,4622,56.5087929049569,56.5087929049569,55.5451329862869,55.7576369020742,4689.34041195482,0.0,1.0
2023-01-11,57.92,57.92,57.2539,57.2539,4803,57.0882504749539,57.0882504749539,56.4317158816982,56.4317158816982,4872.97749861942,0.0,1.0
2023-01-12,58.16,58.45,57.69,58.035,2575,57.3248039990213,57.6106395072696,56.8615533477225,57.2015990385695,2612.51656442745,0.0,1.0
2023-01-13,58.42,58.42,57.885,58.0191,3165,57.5810703167611,57.5810703167611,57.0537530860273,57.1859273676001,3211.1125927817,0.0,1.0
2023-01-17,58.19,58.67,57.95,57.96,13456,57.3543731895298,57.8274802376648,57.1178196654623,57.1276760622984,13652.0477246352,0.0,1.0
2023-01-18,58.0,59.22,58.0,58.7501,9535,57.167101649643,58.3695820636528,57.167101649643,57.9064299763223,9673.92055992843,0.0,1.0
2023-01-19,56.5459,57.51,56.5286,57.51,3416,55.7338829856991,56.6841382046719,55.7168314191726,56.6841382046719,3465.76954721715,0.0,1.0
2023-01-20,58.1,58.1,57.03,57.03,4456,57.2656656180045,57.2656656180045,56.2110311565369,56.2110311565369,4520.92186838396,0.0,1.0
2023-01-23,60.4278,60.59,59.34,59.415,103685,59.5600376735224,59.7199084302047,58.4878588256865,58.5617818019576,105195.642711713,0.0,1.0
2023-01-24,59.9,60.1336,59.8936,59.92,3952,59.0398170485106,59.270062478603,59.0335089545355,59.0595298421829,4009.57882043389,0.0,1.0
2023-01-25,60.09,60.24,58.99,59.21,3656,59.2270885883974,59.3749345409396,58.1428849364214,58.3597256668166,3709.26623671718,0.0,1.0
2023-01-26,61.21,61.21,60.2236,60.3013,5423,60.3310050340457,60.3310050340457,59.3587700501283,59.4353542535451,5502.01061316118,0.0,1.0
2023-01-27,60.4,60.86,59.7801,60.01,5271,59.5326368903179,59.9860311447806,58.9216388504453,59.1482374137082,5347.79604314449,0.0,1.0
2023-01-30,59.21,60.2,59.11,59.79,8637,58.3597256668166,59.335508953595,58.2611616984552,58.931396683313,8762.83711338247,0.0,1.0
2023-01-31,60.13,60.13,59.01,59.01,7727,59.266514175742,59.266514175742,58.1625977300937,58.1625977300937,7839.5788323615,0.0,1.0
2023-02-01,62.7,63.19,60.22,60.22,7880,61.7996081626313,62.2825716076025,59.3552217472673,59.3552217472673,7994.80797191778,0.0,1.0
2023-02-02,64.16,64.3,63.15,63.21,9649,63.2386421007086,63.3766316564146,62.2431460202579,62.3022844012747,9789.58148744094,0.0,1.0
2023-02-03,63.0974,64.3627,62.921,62.935,6494,62.1913013728998,63.4384312645772,62.0174345327101,62.0312334882808,6588.61459005508,0.0,1.0
2023-02-06,62.0415,62.82,61.95,62.1,5623,61.1505644309712,61.9178849246651,61.0603783999204,61.2082243524626,5704.92452107787,0.0,1.0
2023-02-07,63.94,63.94,62.06,62.15,9638,63.0218013703134,63.0218013703134,61.168798765118,61.2575063366433,9778.42122250552,0.0,1.0
2023-02-08,62.21,63.3875,62.21,63.3875,40240,61.3166447176602,62.4772354451163,61.3166447176602,62.4772354451163,40826.278272839,0.0,1.0
2023-02-09,62.32,63.635,62.0725,63.635,6237,61.4250650828578,62.7211812668109,61.1811192611632,62.7211812668109,6327.87021838213,0.0,1.0
2023-02-10,61.58,61.79,60.93,61.79,9494,60.6956917169831,60.9026760505421,60.0550259226336,60.9026760505421,9632.3232088055,0.0,1.0
2023-02-13,62.3562,62.53,61.85,61.85,17289,61.4607452394047,61.6320494164169,60.961814431559,60.961814431559,17540.8927698587,0.0,1.0
2023-02-14,63.46,63.7125,61.97,61.97,9098,62.5486943221784,62.7975683422911,61.0800911935927,61.0800911935927,9230.55367113045,0.0,1.0
2023-02-15,64.5,64.5,63.17,63.2,11722,63.5737595931375,63.5737595931375,62.2628588139302,62.2924280044386,11892.7841429975,0.0,1.0
2023-02-16,63.36,64.1899,63.3004,63.45,21822,62.4501303538169,63.2681127272486,62.3913862286735,62.5388379253422,22139.9364927906,0.0,1.0
2023-02-17,62.45,62.6443,61.975,62.6443,4949,61.5531982417277,61.744708032254,61.0850193920108,61.744708032254,5021.10465139861,0.0,1.0
2023-02-21,60.21,62.0798,60.1841,61.53,10352,59.3453653504311,61.1883144308536,59.3198372826255,60.6464097328023,10502.8238737681,0.0,1.0
2023-02-22,60.09,60.8799,59.5731,60.74,262143,59.2270885883974,60.0056453744845,58.717611435937,59.8677543827468,265962.302815031,0.0,1.0
2023-02-23,60.89,61.28,59.9,60.9111,74778,60.015600335289,60.3999998118987,59.0398170485106,60.0363973326133,75867.4810309731,0.0,1.0
2023-02-24,60.01,60.15,59.68,60.06,31598,59.1482374137082,59.2862269694143,58.8229763181154,59.197519397889,32058.3683117586,0.0,1.0
2023-02-27,60.1788,60.9,60.12,60.75,6790,59.3146133923024,60.0254567321252,59.2566577789058,59.877610779583,6888.92717377179,0.0,1.0
2023-02-28,60.61,61.21,60.28,60.28,11580,59.739621223877,60.3310050340457,59.4143601282842,59.4143601282842,11748.7152683766,0.0,1.0
2023-03-01,60.79,61.3,60.68,61.3,14089,59.9170363669276,60.419712605571,59.80861600173,60.419712605571,14294.2702431916,0.0,1.0
2023-03-02,61.07,61.35,59.49,59.9,6656,60.1930154783396,60.4689945897517,58.6357047782287,59.0398170485106,6752.97485546761,0.0,1.0
2023-03-03,62.0322,62.11,60.83,61.188,8329,61.1413979819135,61.2180807492988,59.9564619542722,60.3093209610062,8450.34969519077,0.0,1.0
2023-03-06,61.2158,62.61,61.2158,62.38,12741,60.3367217442106,61.710900591106,60.3367217442106,61.4842034638747,12926.6305038331,0.0,1.0
2023-03-07,60.6521,61.3399,60.393,60.565,6256,59.7811166545571,60.4590396289472,59.5257374125326,59.6952674381143,6347.14703963422,0.0,1.0
2023-03-08,61.9988,61.9988,60.91,60.91,260878,61.1084776164808,61.1084776164808,60.0353131289613,60.0353131289613,264678.872347458,0.0,1.0
2023-03-09,60.92,62.9,60.92,62.125,9686,60.0451695257975,61.9967360993542,60.0451695257975,61.232865344553,9827.12056040553,0.0,1.0
2023-03-10,60.01,61.39,59.769,61.39,7095,59.1482374137082,60.5084201770963,58.9106982499571,60.5084201770963,7198.37088334476,0.0,1.0
2023-03-13,59.79,60.53,58.99,59.24,38843,58.931396683313,59.6607700491878,58.1428849364214,58.389294857325,39408.9246260409,0.0,1.0
2023-03-14,61.52,61.7754,61.08,61.31,3344,60.6365533359662,60.8882857111613,60.2028718751758,60.4295690024071,3392.72054036714,0.0,1.0
2023-03-15,60.3284,60.61,59.36,60.21,23869,59.4620650889711,59.739621223877,58.5075716193588,59.3453653504311,24216.7603403179,0.0,1.0
2023-03-16,62.55,62.6786,60.34,60.34,10976,61.6517622100892,61.778515473402,59.473498509301,59.473498509301,11135.9152664682,0.0,1.0
2023-03-17,61.66,62.5517,61.48,62.5517,2728,60.7745428916722,61.6534377975513,60.5971277486216,61.6534377975513,2767.74570398372,0.0,1.0
2023-03-20,62.54,62.5712,61.77,61.98,3510,61.641905813253,61.6726577713818,60.8829632568698,61.0899475904289,3561.139083938,0.0,1.0
2023-03-21,62.5334,63.5487,61.73,63.17,17383,61.6354005913412,62.636120562115,60.8435376695252,62.2628588139302,17636.2623065795,0.0,1.0
2023-03-22,61.8,63.9965,61.8,62.58,957332,60.9125324473783,63.0774900124376,60.9125324473783,61.6813314005976,971279.886468526,0.0,1.0
2023-03-23,63.45,64.13,62.31,62.67,1100084,62.5388379253422,63.2090729102001,61.4152086860217,61.7700389721229,1116111.71738315,0.0,1.0
2023-03-24,62.54,62.92,61.92,62.75,17226721,61.7295291811263,62.1046046702346,61.1175639094235,61.9368077408967,17452897.2702646,0.0889,1.0
2023-03-27,61.88,63.0,61.68,62.69,140319,61.078082278991,62.1835679310995,60.8806741268288,61.877585295248,142161.302320172,0.0,1.0
2023-03-28,61.4,61.77,60.38,61.77,101361,60.6043027138017,60.9695077953018,59.5975211377744,60.9695077953018,102691.807698708,0.0,1.0
2023-03-29,63.6,63.97,61.87,61.87,114044,62.7757923875861,63.1409974690862,61.0682118713829,61.0682118713829,115541.327701892,0.0,1.0
2023-03-30,64.5,64.85,64.06,64.41,106184,63.6641290723161,64.0095933386,63.2298311375592,63.5752954038431,107578.130727593,0.0,1.0
2023-03-31,64.81,64.86,64.01,64.01,86061,63.9701117081676,64.0194637462081,63.1804790995187,63.1804790995187,87190.9280922493,0.0,1.0
2023-04-03,64.38,64.7,63.6,64.61,428481,63.5456841810188,63.8615372244783,62.7757923875861,63.7727035560053,434106.692461104,0.0,1.0
2023-04-04,62.92,64.5,62.59,64.5,47808,62.1046046702346,63.6641290723161,61.7788812191669,63.6641290723161,48435.6896879453,0.0,1.0
2023-04-05,61.8,62.1759,61.39,62.1759,29427,60.9991190181261,61.370147640115,60.5944323061936,61.370147640115,29813.3584430883,0.0,1.0
2023-04-06,61.68,62.0453,61.0599,61.0599,69336,60.8806741268288,61.2412401167531,60.2686101510498,60.2686101510498,70246.3391106797,0.0,1.0
2023-04-10,62.81,62.81,61.53,61.53,44885,61.9960301865453,61.9960301865453,60.7326180127071,60.7326180127071,45474.3124925416,0.0,1.0
2023-04-11,62.57,63.23,62.4,63.23,33766,61.7591404039507,62.410587306086,61.5913434746128,62.410587306086,34209.326849129,0.0,1.0
2023-04-12,61.33,62.91,61.33,62.91,96632,60.5352098605449,62.0947342626265,60.5352098605449,62.0947342626265,97900.7188321103,0.0,1.0
2023-04-13,61.85,62.12,60.96,61.46,67595,61.0484710561667,61.3149720615857,60.1700047790448,60.6635251594504,68482.4808495788,0.0,1.0
2023-04-14,61.74,61.97,61.09,61.66,356210,60.9398965724775,61.166915947464,60.2983200779503,60.8609333116126,360886.818602388,0.0,1.0
2023-04-17,61.81,61.86,61.09,61.5841,53125,61.0089894257342,61.0583414637748,60.2983200779503,60.786016917867,53822.4986335361,0.0,1.0
2023-04-18,61.81,62.48,61.5221,62.28,18628,61.0089894257342,61.6703067354777,60.7248203906967,61.4728985833155,18872.5742032096,0.0,1.0
2023-04-19,61.03,61.21,60.8426,61.18,35941,60.2390976323016,60.4167649692476,60.0541261937256,60.3871537464232,36412.8832637726,0.0,1.0
2023-04-20,61.1,61.8175,60.36,60.36,30201,60.3081904855584,61.0163922314403,59.5777803225581,59.5777803225581,30597.5205878856,0.0,1.0
2023-04-21,60.69,60.87,60.2545,60.87,44826,59.9035037736258,60.0811711105718,59.4736475222926,60.0811711105718,45414.537858765,0.0,1.0
2023-04-24,60.32,60.77,60.04,60.63,29934,59.5382986921257,59.9824670344907,59.2619272790986,59.8442813279771,30327.0150418121,0.0,1.0
2023-04-25,58.4,59.94,58.4,59.94,90822,57.6431804313684,59.1632232030175,57.6431804313684,59.1632232030175,92014.4370992003,0.0,1.0
2023-04-26,58.53,59.08,58.24,58.85,109947,57.7714957302738,58.3143681487199,57.4852539096386,58.0873487737334,111390.536607273,0.0,1.0
2023-04-27,58.83,58.85,57.4344,58.42,77677,58.0676079585172,58.0873487737334,56.6900938727292,57.6629212465846,78696.8513196646,0.0,1.0
2023-04-28,60.06,60.06,59.08,59.27,34591,59.2816680943148,59.2816680943148,58.3143681487199,58.501905893274,35045.1585926145,0.0,1.0
2023-05-01,60.3,60.4399,60.01,60.16,44173,59.5185578769095,59.6566448793469,59.2323160562743,59.3803721703959,44752.9643696789,0.0,1.0
2023-05-02,59.8,60.6632,59.3858,60.36,18094,59.0250374965039,59.8770510812361,58.616205213376,59.5777803225581,18331.5631110626,0.0,1.0
2023-05-03,59.63,60.711,59.55,59.99,41729,58.857240567166,59.9242316296028,58.7782773063011,59.212575241058,42276.8761501897,0.0,1.0
2023-05-04,58.82,59.27,58.6,59.27,115313,58.057737550909,58.501905893274,57.8405885835306,58.501905893274,116826.98889278,0.0,1.0
2023-05-05,60.13,60.25,59.08,59.08,86182,59.3507609475716,59.4692058388689,58.3143681487199,58.3143681487199,87313.5167479606,0.0,1.0
2023-05-08,59.89,59.97,59.48,59.97,66496,59.1138711649769,59.1928344258418,58.7091844530444,59.1928344258418,67369.0516543175,0.0,1.0
2023-05-09,58.91,59.24,58.629,59.24,40602,58.146571219382,58.4722946704497,57.8692127655941,58.4722946704497,41135.0793321192,0.0,1.0
2023-05-10,59.61,59.7727,58.9,59.63,47679,58.8374997519498,58.9980912837338,58.1367008117739,58.857240567166,48304.9959971458,0.0,1.0
2023-05-11,59.07,59.14,58.52,59.14,52188,58.3044977411118,58.3735905943686,57.7616253226657,58.3735905943686,52873.1963988138,0.0,1.0
2023-05-12,59.04,59.48,58.465,59.2,22343,58.2748865182875,58.7091844530444,57.7073380808211,58.4328130400173,22636.3498723595,0.0,1.0
2023-05-15,60.74,60.74,59.0502,59.21,145242,59.9528558116664,59.9528558116664,58.2849543340478,58.4426834476254,147148.938287662,0.0,1.0
2023-05-16,60.25,60.9684,60.25,60.49,46077,59.4692058388689,60.1782959214356,59.4692058388689,59.7060956214636,46681.9627207048,0.0,1.0
2023-05-17,61.6,61.83,60.315,60.83,42496,60.8017108659639,61.0287302409505,59.5333634883216,60.0416894801394,43053.9463892847,0.0,1.0
2023-05-18,63.28,63.37,61.78,61.78,23287,62.4599393441266,62.5487730125996,60.9793782029099,60.9793782029099,23592.7440127841,0.0,1.0
2023-05-19,63.02,63.28,62.7,63.22,116206,62.2033087463157,62.4599393441266,61.8874557028561,62.4007168984779,117731.713434517,0.0,1.0
2023-05-22,63.1,63.22,62.58,62.61,119236,62.2822720071806,62.4007168984779,61.7690108115588,61.7986220343831,120801.495474227,0.0,1.0
2023-05-23,62.32,62.945,62.21,62.67,103964,61.5123802137479,62.1292806892548,61.4038057300587,61.8578444800318,105328.983490578,0.0,1.0
2023-05-24,61.15,61.22,60.53,61.09,40016,60.3575425235989,60.4266353768557,59.745577251896,60.2983200779503,40541.385511898,0.0,1.0
2023-05-25,63.6,63.66,61.8,62.24,35561,62.7757923875861,62.8350148332348,60.9991190181261,61.433416952883,36027.8940970763,0.0,1.0
2023-05-26,67.12,67.32,63.76,63.76,92236,66.2501758656412,66.4475840178034,62.9337189093159,62.9337189093159,93447.0020510652,0.0,1.0
2023-05-30,67.17,68.59,66.97,68.45,78721,66.2995279036817,67.7011257840335,66.1021197515195,67.56294007752,79754.5583986936,0.0,1.0
2023-05-31,66.08,66.7109,65.81,66.07,192757,65.2236534743977,65.8463774903934,64.9571524689786,65.2137830667895,195287.781065497,0.0,1.0
2023-06-01,66.97,67.43,65.6548,66.62,112551,66.1021197515195,66.5561585014926,64.8039637429008,65.7566554852357,114028.725528529,0.0,1.0
2023-06-02,67.25,67.512,66.62,67.24,112122,66.3784911645466,66.6370958438792,65.7566554852357,66.3686207569385,113594.093021917,0.0,1.0
2023-06-05,65.82,66.84,65.44,66.84,71643,64.9670228765868,65.9738044526141,64.5919473874785,65.9738044526141,72583.6286042809,0.0,1.0
2023-06-06,66.51,66.84,65.27,65.27,135320,65.6480810015464,65.9738044526141,64.4241504581407,64.4241504581407,137096.668519343,0.0,1.0
2023-06-07,67.07,68.0,66.8,66.8,171004,66.2008238276006,67.118771735155,65.9343228221816,65.9343228221816,173249.177530903,0.0,1.0
2023-06-08,67.56,67.56,66.7,67.03,127429,66.6844738003981,66.6844738003981,65.8356187461005,66.1613421971682,129102.064534078,0.0,1.0
2023-06-09,67.3,68.2,66.89,68.08,719655,66.4278432025872,67.3161798873172,66.0231564906546,67.1977349960198,729103.628312799,0.0,1.0
2023-06-12,69.37,69.38,67.74,67.87,35720,68.4710175774662,68.4808879850743,66.8621411373441,66.9904564362495,36188.9816694571,0.0,1.0
2023-06-13,70.59,70.659,69.73,70.23,56092,69.6752073056557,69.7433131181517,68.8263522513582,69.3198726317637,56828.4535219258,0.0,1.0
2023-06-14,71.45,71.45,70.13,70.2,153895,70.5240623599533,70.5240623599533,69.2211685556826,69.2902614089394,155915.546865092,0.0,1.0
2023-06-15,70.95,71.369,70.4609,70.73,74897,70.0305419795477,70.4441120583276,69.547780343435,69.8133930121693,75880.351626465,0.0,1.0
2023-06-16,70.72,71.55,70.5404,71.55,130033,69.8035226045612,70.6227664360344,69.6262500839195,70.6227664360344,131740.253455334,0.0,1.0
2023-06-20,70.16,70.9,69.4762,70.53,74543,69.2507797785069,69.9811899415072,68.5758413062643,69.6159848600071,75521.7038238058,0.0,1.0
2023-06-21,68.62,69.85,68.53,69.85,70107,67.7307370068579,68.9447971426555,67.6419033383849,68.9447971426555,71027.4618673188,0.0,1.0
2023-06-22,68.97,68.97,68.21,68.21,41092,68.0762012731417,68.0762012731417,67.3260502949253,67.3260502949253,41631.5127312803,0.0,1.0
2023-06-23,67.72,68.21,67.52,67.88,84879,66.8424003221279,67.3260502949253,66.6449921699656,67.0003268438576,85993.4091579465,0.0,1.0
2023-06-26,68.28,69.186,68.23,68.23,37751,67.3951431481821,68.2894020774769,67.3457911101415,67.3457911101415,38246.6474525105,0.0,1.0
2023-06-27,70.66,70.67,68.2144,68.38,24538,69.8455705409717,69.8554552806463,67.4281586061429,67.5918498951549,24824.1236569599,0.1026,1.0
2023-06-28,70.17,70.62,69.41,69.41,57615,69.3612182969146,69.8060315822732,68.6099780816423,68.6099780816423,58286.8157346054,0.0,1.0
2023-06-29,70.26,70.46,69.6757,70.46,64450,69.4501809539863,69.647875747479,68.8726156147974,69.647875747479,65201.5147807918,0.0,1.0
2023-06-30,71.19,71.3774,70.75,71.04,26561,70.3694617437274,70.55470176523,69.9345331980434,70.2211906486078,26870.7127089621,0.0,1.0
2023-07-03,71.61,71.61,70.81,71.43,15253,70.784620810062,70.784620810062,69.9938416360912,70.6066954959186,15430.8565547156,0.0,1.0
2023-07-05,69.73,71.02,69.7,71.02,76097,68.9262897512306,70.2014211692586,68.8966355322067,70.2014211692586,76984.3238211624,0.0,1.0
2023-07-06,68.9,68.9,68.06,68.49,102472,68.1058563582359,68.1058563582359,67.2755382255666,67.7005820315759,103666.86768995,0.0,1.0
2023-07-07,68.86,69.8499,68.78,68.89,22242,68.0663173995374,69.0448077799295,67.9872394821403,68.0959716185613,22501.3513072827,0.0,1.0
2023-07-10,70.42,70.42,69.11,69.11,27504,69.6083367887805,69.6083367887805,68.3134358914033,68.3134358914033,27824.7084954367,0.0,1.0
2023-07-11,70.45,70.72,69.4102,70.72,41433,69.6379910078044,69.9048789790195,68.6101757764358,69.9048789790195,41916.1266394499,0.0,1.0
2023-07-12,71.73,71.76,71.02,71.49,85705,70.9032376861577,70.9328919051816,70.2014211692586,70.6660039339664,86704.3572426339,0.0,1.0
2023-07-13,72.95,73.039,72.0722,72.26,38002,72.1091759264632,72.1971501095674,71.2414934778237,71.4271288889133,38445.1197005376,0.0,1.0
2023-07-14,71.89,73.06,71.7195,72.95,59204,71.0613935209518,72.2179080628841,70.8928587094993,72.1091759264632,59894.3441595345,0.0,1.0
2023-07-17,73.77,74.12,71.88,71.93,92046,72.9197245797832,73.2656904683955,71.0515087812772,71.1009324796504,93119.2960358845,0.0,1.0
2023-07-18,73.78,74.01,72.85,73.39,68346,72.9296093194579,73.1569583319745,72.0103285297168,72.5441044721471,69142.9438201395,0.0,1.0
2023-07-19,73.09,73.93,72.97,73.93,37080,72.247562281908,73.0778804145774,72.1289454058124,73.0778804145774,37512.368783115,0.0,1.0
2023-07-20,70.95,72.0862,70.91,71.91,49540,70.1322279915361,71.2553321133682,70.0926890328376,71.0811630003011,50117.6577539244,0.0,1.0
2023-07-21,71.77,72.205,71.4772,71.78,30587,70.9427766448562,71.3727628207028,70.6533514671829,70.9526613845308,30943.6576043457,0.0,1.0
2023-07-24,71.65,72.38,71.4788,71.85,31139,70.8241597687606,71.5457457650089,70.6549330255308,71.0218545622533,31502.094162282,0.0,1.0
2023-07-25,72.74,73.0599,71.91,71.91,32038,71.9015963932958,72.2178092154874,71.0811630003011,71.0811630003011,32411.5768897906,0.0,1.0
2023-07-26,71.97,72.45,71.22,72.02,35088,71.1404714383489,71.6149389427314,70.3991159627513,71.1898951367221,35497.1412044751,0.0,1.0
2023-07-27,73.52,74.74,73.07,73.82,69375,72.6726060879173,73.8785443282228,72.2277928025588,72.9691482781564,70183.942403684,0.0,1.0
2023-07-28,75.21,75.36,74.47,75.02,435159,74.3431270929307,74.4913981880502,73.6116563570077,74.1553170391126,440233.141512716,0.0,1.0
2023-07-31,75.36,75.72,75.1462,75.42,47715,74.4913981880502,74.8472488163371,74.2800624538065,74.550706626098,48271.3774672689,0.0,1.0
2023-08-01,75.29,75.3931,74.61,74.86,76148,74.4222050103278,74.5241166763733,73.7500427124526,73.9971612043185,77035.9185031455,0.0,1.0
2023-08-02,72.71,74.36,72.53,74.36,33854,71.8719421742719,73.5029242205867,71.6940168601285,73.5029242205867,34248.7522325667,0.0,1.0
2023-08-03,72.37,72.65,71.37,71.85,56834,71.5358610253343,71.8126337362241,70.5473870578708,71.0218545622533,57496.70893796,0.0,1.0
2023-08-04,72.06,72.8599,71.49,72.05,60965,71.2294340954206,72.0201144219947,70.6660039339664,71.219549355746,61675.8781786031,0.0,1.0
2023-08-07,72.7,72.72,72.16,72.51,64972,71.8620574345973,71.8818269139465,71.328281492167,71.6742473807792,65729.6015257967,0.0,1.0
2023-08-08,71.63,71.86,70.71,71.86,34266,70.8043902894113,71.0317393019279,69.8949942393449,71.0317393019279,34665.5563301569,0.0,1.0
2023-08-09,70.43,71.66,70.43,71.66,18893,69.6182215284551,70.8340445084352,69.6182215284551,70.8340445084352,19113.300523716,0.0,1.0
2023-08-10,70.01,71.549,69.54,71.02,80664,69.2030624621204,70.7243238980468,68.7384796974126,70.2014211692586,81604.5770097407,0.0,1.0
2023-08-11,68.55,69.36,68.4801,69.22,403440,67.7598904696237,68.5605543832691,67.690796139298,68.4221680278243,408144.284300429,0.0,1.0
2023-08-14,70.41,70.41,68.325,68.35,56108,69.5984520491058,69.5984520491058,67.5374838269444,67.562195676131,56762.243465022,0.0,1.0
2023-08-15,68.99,70.02,68.97,70.02,34162,68.1948190153076,69.2129472017951,68.1750495359584,69.2129472017951,34560.3436453283,0.0,1.0
2023-08-16,67.76,69.03,67.76,69.03,70830,66.9789960353275,68.2343579740062,66.9789960353275,68.2343579740062,71655.9083308531,0.0,1.0
2023-08-17,67.16,68.12,67.16,68.04,22867,66.3859116548494,67.3348466636144,66.3859116548494,67.2557687462173,23133.6390766853,0.0,1.0
2023-08-18,67.63,67.9,66.37,66.59,100536,66.8504944195573,67.1173823907724,65.6050172205533,65.8224814933952,101708.293095449,0.0,1.0
2023-08-21,69.21,69.315,67.86,67.92,20982,68.4122832881496,68.5160730547333,67.0778434320739,67.1371518701217,21226.6591641672,0.0,1.0
2023-08-22,68.8,70.22,68.61,70.22,47091,68.0070089614896,69.4106419952878,67.8191989076715,69.4106419952878,47640.1013582973,0.0,1.0
2023-08-23,70.2,70.38,68.34,68.38,30711,69.3908725159385,69.5687978300819,67.5523109364564,67.5918498951549,31069.1034977951,0.0,1.0
2023-08-24,68.26,71.31,68.22,71.31,15441,67.4732330190593,70.488078619823,67.4336940603607,70.488078619823,15621.0487157518,0.0,1.0
2023-08-25,68.66,69.0423,67.49,68.36,33223,67.8686226060447,68.246516203806,66.7121080641124,67.5720804158056,33610.3945005779,0.0,1.0
2023-08-28,69.81,69.8826,69.16,69.38,48576,69.0053676686277,69.0771308786656,68.3628595897764,68.5803238626184,49142.4170983979,0.0,1.0
2023-08-29,71.46,71.71,69.22,69.4,37027,70.6363497149425,70.8834682068084,68.4221680278243,68.6000933419677,37458.7507802696,0.0,1.0
2023-08-30,71.8103,72.05,70.88,71.39,19834,70.982612145745,71.219549355746,70.0630348138137,70.5671565372201,20065.2729893285,0.0,1.0
2023-08-31,72.53,72.96,71.76,71.76,26105,71.6940168601285,72.1190606661378,70.9328919051816,70.9328919051816,26409.395552406,0.0,1.0
2023-09-01,72.96,73.14,72.3596,73.14,28264,72.1190606661378,72.2969859802812,71.5255808960727,72.2969859802812,28593.5704230302,0.0,1.0
2023-09-05,72.555,73.13,72.2262,72.65,23958,71.7187287093151,72.2871012406066,71.3937184688131,71.8126337362241,24237.3606069544,0.0,1.0
2023-09-06,72.16,72.81,71.495,72.46,58357,71.328281492167,71.9707895710183,70.6709463038037,71.624823682406,59037.4677744401,0.0,1.0
2023-09-07,69.84,70.41,69.2101,70.41,97479,69.0350218876516,69.5984520491058,68.4123821355464,69.5984520491058,98615.6471577471,0.0,1.0
2023-09-08,69.7,70.16,69.41,70.02,822346,68.8966355322067,69.35133355724,68.6099780816423,69.2129472017951,831934.908827386,0.0,1.0
2023-09-11,69.76,70.52,69.0,70.52,92387,68.9559439702546,69.7071841855268,68.2047037549823,69.7071841855268,93464.2722428705,0.0,1.0
2023-09-12,69.2223,70.36,69.185,69.53,52979,68.4244415179494,69.5490283507327,68.387571438963,68.7285949577379,53596.757976285,0.0,1.0
2023-09-13,69.4941,70.1069,69.22,69.44,41952,68.693108742306,69.2988455895676,68.4221680278243,68.6396323006662,42441.1784031618,0.0,1.0
2023-09-14,70.18,70.3341,69.53,70.15,27747,69.3711030365892,69.5234268749754,68.7285949577379,69.3414488175653,28070.5419801804,0.0,1.0
2023-09-15,68.29,69.77,68.05,69.77,27392,67.5028872380832,68.9658287099292,67.2656534858919,68.9658287099292,27711.4025271598,0.0,1.0
2023-09-18,68.83,68.99,67.86,68.1,31604,68.0366631805135,68.1948190153076,67.0778434320739,67.3150771842651,31972.5162627175,0.0,1.0
2023-09-19,68.1,68.7,67.79,68.7,75536,67.3150771842651,67.9081615647432,67.0086502543514,67.9081615647432,76416.7823193466,0.0,1.0
2023-09-20,66.96,68.57,66.93,68.52,27147,66.1882168613567,67.779659948973,66.1585626423328,67.7302362505998,27463.545721554,0.0,1.0
2023-09-21,66.05,66.73,66.0,66.34,31738,65.2887055509649,65.9608678488401,65.2392818525917,65.5753630015293,32108.0787604774,0.0,1.0
2023-09-22,66.39,66.88,66.23,66.36,25339,65.7555618057979,66.2408792524743,65.5970908028016,65.7258484927361,25583.4816675792,0.1323,1.0
2023-09-25,66.85,66.89,65.75,65.98,30915,66.2111659394124,66.2507836901615,65.1216777938125,65.3494798606198,31213.2813352228,0.0,1.0
2023-09-26,65.75,66.36,65.48,66.36,23815,65.1216777938125,65.7258484927361,64.8542579762562,65.7258484927361,24044.7774542562,0.0,1.0
2023-09-27,66.29,66.67,65.39,66.23,74486,65.6565174289252,66.0328860610416,64.7651180370707,65.5970908028016,75204.673250377,0.0,1.0
2023-09-28,67.47,67.8731,66.03,66.16,18936,66.8252410760233,67.2244889591972,65.3990020490562,65.5277597389907,19118.702745068,0.0,1.0
2023-09-29,67.63,68.38,67.3637,68.35,15753,66.9837120790196,67.726544905565,66.7199569034076,67.6968315925032,15904.9917798404,0.0,1.0
2023-10-02,67.89,68.3499,67.098,67.7,40299,67.2412274588887,67.6967325481264,66.4567959940568,67.0530431428306,40687.8222393059,0.0,1.0
2023-10-03,66.65,68.065,66.24,67.22,26086,66.013077185667,67.414555118416,65.6069952404889,66.5776301338415,26337.6890477316,0.0,1.0
2023-10-04,67.34,67.45,66.46,66.98,37212,66.6964833860888,66.8054322006488,65.8248928696088,66.339923629347,37571.0375237363,0.0,1.0
2023-10-05,66.96,67.55,66.44,67.28,44123,66.3201147539724,66.9044765775215,65.8050839942343,66.6370567599651,44548.7178506885,0.0,1.0
2023-10-06,68.18,68.45,66.14,66.53,49074,67.5284561518196,67.7958759693759,65.5079508636161,65.8942239334198,49547.4872471202,0.0,1.0
2023-10-09,68.03,68.1402,67.01,67.43,29013,67.3798895865105,67.4890364898243,66.3696369424088,66.7856233252742,29292.9300138709,0.0,1.0
2023-10-10,68.8,69.35,67.995,68.15,36363,68.1425312884305,68.6872753612304,67.3452240546051,67.4987428387578,36713.8460033222,0.0,1.0
2023-10-11,69.14,69.22,68.49,69.04,78525,68.4792821697977,68.5585176712959,67.835493720125,68.380237792925,79282.6432750564,0.0,1.0
2023-10-12,69.4,70.17,68.73,69.41,60830,68.7367975496668,69.4994392515867,68.0732002246196,68.746701987354,61416.9142365066,0.0,1.0
2023-10-13,67.37,69.55,67.37,69.55,311771,66.7261966991506,68.8853641149758,66.7261966991506,68.8853641149758,314779.101897582,0.0,1.0
2023-10-16,68.45,68.64,67.86,67.86,31902,67.7958759693759,67.9840602854341,67.2115141458269,67.2115141458269,32209.8043395205,0.0,1.0
2023-10-17,68.05,68.4368,66.73,67.16,74359,67.3996984618851,67.7828021116288,66.0923126871652,66.5182035077179,75076.4478992667,0.0,1.0
2023-10-18,67.14,67.56,66.9,67.2,37867,66.4983946323433,66.9143810152087,66.2606881278488,66.557821258467,38232.3572479664,0.0,1.0
2023-10-19,65.96,67.71,65.73,67.71,31302,65.3296709852452,67.0629475805178,65.101868918438,67.0629475805178,31604.0152791572,0.0,1.0
2023-10-20,64.9,66.12,64.86,65.92,29664,64.2798005903944,65.4881419882416,64.2401828396453,65.2900532344962,29950.2111443652,0.0,1.0
2023-10-23,64.43,65.37,63.97,64.6,101947,63.8142920190927,64.7453091616962,63.3586878854781,63.9826674597763,102930.628894774,0.0,1.0
2023-10-24,65.13,65.3183,64.4891,64.82,41672,64.5076026572017,64.694103218853,63.8728272458244,64.2005650888963,42074.0695391041,0.0,1.0
2023-10-25,62.64,64.53,62.42,64.27,132985,62.041397673071,63.9133363959654,61.823500043951,63.6558210160963,134268.096987372,0.0,1.0
2023-10-26,62.5,63.749,62.2201,62.95,125791,61.9027355454492,63.1397998125894,61.6255103345824,62.3484352413764,127004.686153615,0.0,1.0
2023-10-27,63.11,63.81,62.91,63.36,837612,62.5069062443728,63.2002168824818,62.3088174906273,62.7545171865546,845693.644048475,0.0,1.0
2023-10-30,62.18,62.83,61.7276,62.83,37439,61.5857935394565,62.2295819891292,61.1377167784843,62.2295819891292,37800.2277182405,0.0,1.0
2023-10-31,62.69,62.95,61.62,61.86,27831,62.0909198615073,62.3484352413764,61.0311450289693,61.2688515334638,28099.5255649551,0.0,1.0
2023-11-01,63.93,64.02,62.73,62.9,98082,63.3190701347291,63.4082100739145,62.1305376122564,62.2989130529401,99028.3376976004,0.0,1.0
2023-11-02,65.63,65.92,64.59,65.2,22775,65.0028245415653,65.2900532344962,63.972763022089,64.5769337210126,22994.7430829597,0.0,1.0
2023-11-03,67.2,67.61,66.24,66.24,56924,66.557821258467,66.9639032036451,65.6069952404889,65.6069952404889,57473.227453541,0.0,1.0
2023-11-06,66.93,67.4,66.41,67.22,26982,66.2904014409106,66.7559100122124,65.7753706811725,66.5776301338415,27242.3340445409,0.0,1.0
2023-11-07,67.34,67.5887,66.72,66.9,67952,66.6964833860888,66.9428067513712,66.0824082494779,66.2606881278488,68607.6303830198,0.0,1.0
2023-11-08,67.33,67.72,66.93,67.49,45792,66.6865789484015,67.0728520182051,66.2904014409106,66.8450499513978,46233.8210869326,0.0,1.0
2023-11-09,66.76,68.3,66.65,67.65,62036,66.122026000227,67.6473094040669,66.013077185667,67.0035209543942,62634.550247837,0.0,1.0
2023-11-10,69.43,69.62,67.32,67.59,167654,68.7665108627286,68.9546951787867,66.6766745107142,66.9440943282706,169271.598543601,0.0,1.0
2023-11-13,68.8,68.9684,68.34,68.92,88650,68.1425312884305,68.3093220190841,67.686927154816,68.2613845406777,89505.3336686882,0.0,1.0
2023-11-14,71.39,71.5,70.41,70.43,40143,70.7077806494339,70.8167294639939,69.7371457560812,69.7569546314558,40530.3170836114,0.0,1.0
2023-11-15,72.18,72.5699,71.6,71.75,51038,71.4902312267284,71.8764052521551,70.9157738408666,71.0643404061757,51530.4367713763,0.0,1.0
2023-11-16,72.28,72.4294,71.68,72.04,30207,71.5892756036011,71.7372479026489,70.9950093423648,71.3515690991066,30498.450243994,0.0,1.0
2023-11-17,72.66,72.66,71.7,71.7,216361,71.9656442357174,71.9656442357174,71.0148182177393,71.0148182177393,218448.544815466,0.0,1.0
2023-11-20,73.83,73.9,72.45,72.62,40720,73.1244634451282,73.1937945089391,71.7576510442847,71.9260264849683,41112.8842299942,0.0,1.0
2023-11-21,72.48,72.93,72.09,72.83,56222,71.7873643573465,72.2330640532738,71.4010912875429,72.134019676401,56764.4542529159,0.0,1.0
2023-11-22,72.6,73.69,72.46,73.04,33283,71.9062176095938,72.9858013175064,71.767555481972,72.3420128678337,33604.1288267902,0.0,1.0
2023-11-24,72.83,72.83,72.6147,72.74,16078,72.134019676401,72.134019676401,71.9207771329941,72.0448797372156,16233.1275208705,0.0,1.0
2023-11-27,72.7,73.24,72.38,72.43,63155,72.0052619864665,72.5401016215792,71.6883199804738,71.7378421689101,63764.3468454146,0.0,1.0
2023-11-28,72.29,72.585,71.7466,72.16,30779,71.5991800412883,71.8913609530629,71.060972897362,71.4704223513538,31075.9691482071,0.0,1.0
2023-11-29,72.97,74.06,72.91,73.16,33606,72.2726818040228,73.3522655119355,72.2132551778992,72.460866120081,33930.2452709525,0.0,1.0
2023-11-30,72.64,73.21,72.0717,73.21,56979,71.9458353603429,72.5103883085173,71.3829661665752,72.5103883085173,57528.7581174076,0.0,1.0
2023-12-01,73.08,73.17,71.93,72.14,22152,72.3816306185828,72.4707705577683,71.2426202845466,71.4506134759793,22365.7321086157,0.0,1.0
2023-12-04,72.42,72.46,71.315,72.32,72082,71.7279377312229,71.767555481972,70.6334973667793,71.6288933543502,72777.4784151877,0.0,1.0
2023-12-05,71.83,71.97,71.23,71.77,32317,71.1435759076738,71.2822380352956,70.5493096464375,71.0841492815502,32628.8084396052,0.0,1.0
2023-12-06,71.37,72.89,71.37,72.76,71351,70.6879717740593,72.1934463025246,70.6879717740593,72.0646886125901,72039.4254099784,0.0,1.0
2023-12-07,73.1,73.32,71.69,72.02,23265,72.4014394939574,72.6193371230773,71.004913780052,71.331760223732,23489.4708155898,0.0,1.0
2023-12-08,73.59,73.94,72.83,72.83,77972,72.8867569406337,73.2334122596882,72.134019676401,72.134019676401,78724.3076910881,0.0,1.0
2023-12-11,76.36,76.59,74.33,74.33,41118,75.630286180008,75.8580882468152,73.6196853294918,73.6196853294918,41514.7243067019,0.0,1.0
2023-12-12,76.66,76.8,75.92,76.12,33152,75.9274193106261,76.0660814382479,75.194490921768,75.3925796755135,33471.8648819442,0.0,1.0
2023-12-13,77.88,78.335,76.45,76.84,35742,77.1357607084733,77.5864126232442,75.7194261191934,76.1056991889971,36086.8543258461,0.0,1.0
2023-12-14,80.29,80.5899,78.7,78.7,65426,79.5227301911058,79.8197642773471,77.9479245988296,77.9479245988296,66057.2584388901,0.0,1.0
2023-12-15,80.78,81.5884,80.54,80.63,43297,80.0080476377822,80.8087223804212,79.7703411332876,79.8594810724731,43714.7482442549,0.0,1.0
2023-12-18,80.41,80.69,79.8,80.57,32294,79.6415834433531,79.9189076985967,79.0374127444295,79.8000544463494,32605.5865256246,0.0,1.0
2023-12-19,80.97,80.97,80.37,80.37,26866,80.1962319538403,80.1962319538403,79.601965692604,79.601965692604,27125.2148262039,0.0,1.0
2023-12-20,78.59,80.83,78.59,80.34,40825,77.8389757842696,80.0575698262185,77.8389757842696,79.5722523795422,41218.8973155578,0.0,1.0
2023-12-21,80.66,80.8,79.9997,80.27,54479,79.8891943855349,80.0278565131567,79.2352043650443,79.5029213157313,55004.6370325603,0.0,1.0
2023-12-22,80.94,81.416,80.74,80.85,48523,80.3307342176335,80.8031511868402,80.1322396927567,80.2414116814389,48891.0210799229,0.1658,1.0
2023-12-26,82.53,82.72,81.42,81.42,39853,81.9087656904039,82.0973354890369,80.8071210773378,80.8071210773378,40155.2637532339,0.0,1.0
2023-12-27,82.6,82.77,82.17,82.75,47502,81.9782387741108,82.146959120256,81.5514755456257,82.1271096677684,47862.277339375,0.0,1.0
2023-12-28,82.22,82.74,82.22,82.74,61672,81.6010991768449,82.1171849415245,81.6010991768449,82.1171849415245,62139.7492331678,0.0,1.0
2023-12-29,81.53,82.31,81.32,82.2,47468,80.91629306602,81.6904217130394,80.7078738148994,81.5812497243572,47828.0194675057,0.0,1.0
2024-01-02,78.89,80.47,78.14,80.47,113555,78.2961653376465,79.8642720841731,77.5518108693585,79.8642720841731,114416.254121358,0.0,1.0
2024-01-03,76.99,77.87,76.92,77.57,36549,76.4104673513171,77.2838432607749,76.3409942676102,76.9861014734597,36826.2046751046,0.0,1.0
2024-01-04,76.14,76.92,75.62,75.75,26871,75.5668656205907,76.3409942676102,75.0507798559111,75.179801297081,27074.8022059355,0.0,1.0
2024-01-05,76.58,77.055,76.18,76.5,118360,76.0035535753197,76.474978071902,75.6065645255661,75.9241557653689,119257.697484073,0.0,1.0
2024-01-08,78.76,78.78,76.87,77.21,108434,78.1671438964766,78.1869933489643,76.291370636391,76.6288113286815,109256.414067151,0.0,1.0
2024-01-09,78.61,79.02,77.83,77.83,33096,78.018273002819,78.4251867788164,77.2441443557995,77.2441443557995,33347.0155114302,0.0,1.0
2024-01-10,78.24,78.8,77.3571,78.72,73163,77.6510581317969,78.2068428014519,76.7748040517284,78.1274449915012,73717.9023405477,0.0,1.0
2024-01-11,78.45,78.82,77.02,78.22,47584,77.8594773829176,78.2266922539396,76.4402415300486,77.6312086793093,47944.8992656482,0.0,1.0
2024-01-12,78.22,79.04,77.76,79.04,319309,77.6312086793093,78.4450362313041,77.1746712720927,78.4450362313041,321730.788492243,0.0,1.0
2024-01-16,78.92,79.41,77.65,78.27,58650,78.325939516378,78.8122511023261,77.0654992834104,77.6808323105285,59094.828974661,0.0,1.0
2024-01-17,77.94,78.11,76.99,78.11,49361,77.3533163444818,77.522036690627,76.4104673513171,77.522036690627,49735.3768630561,0.0,1.0
2024-01-18,80.42,80.59,79.8,79.9,29185,79.8146484529539,79.9833687990991,79.1993154258358,79.2985626882742,29406.352661986,0.0,1.0
2024-01-19,83.72,83.782,81.35,81.47,55038,83.0898081134208,83.1513414161326,80.7376479936309,80.856744708557,55455.4338807739,0.0,1.0
2024-01-22,84.08,85.0,83.53,84.24,73922,83.447098258199,84.3601730726322,82.9012383147878,83.6058938781004,74482.658950808,0.0,1.0
2024-01-23,84.6,84.62,83.765,84.16,38177,83.9631840228786,83.9830334753663,83.134469381518,83.5264960681497,38466.5521869673,0.0,1.0
2024-01-24,85.29,86.162,84.6658,85.33,76657,84.6479901337035,85.5134262621663,84.0284887215631,84.6876890386788,77238.4024673587,0.0,1.0
2024-01-25,84.99,86.79,84.5463,86.59,64257,84.3502483463883,86.1366990702794,83.9098882429492,85.9382045454026,64744.3550797066,0.0,1.0
2024-01-26,82.08,83.17,81.9,82.95,47718,81.4621530094311,82.5439481700096,81.283507937042,82.3256041926451,48079.9155841922,0.0,1.0
2024-01-29,82.87,82.87,81.662,82.2,29727,82.2462063826944,82.2462063826944,81.0472994524387,81.5812497243572,29952.4634429625,0.0,1.0
2024-01-30,81.46,82.7,81.2703,82.35,36983,80.8468199823131,82.0774860365492,80.6585479254675,81.7301206180148,37263.4963336724,0.0,1.0
2024-01-31,80.55,81.86,79.7862,80.56,110274,79.9436698941238,81.2438090320667,79.1856193036193,79.9535946203676,111110.369485964,0.0,1.0
2024-02-01,80.61,80.8097,79.65,80.59,41523,80.0032182515868,80.2014150346763,79.0504445321783,79.9833687990991,41837.9298126999,0.0,1.0
2024-02-02,81.16,81.34,80.37,80.37,43553,80.5490781949979,80.7277232673871,79.7650248217347,79.7650248217347,43883.3262801946,0.0,1.0
2024-02-05,82.15,82.5501,81.1267,81.53,48265,81.531626093138,81.928714390154,80.516028856606,80.91629306602,48631.0642875024,0.0,1.0
2024-02-06,81.21,82.34,80.55,82.34,35518,80.5987018262171,81.720195891771,79.9436698941238,81.720195891771,35787.3850898894,0.0,1.0
2024-02-07,82.05,82.07,80.9,81.68,52119,81.4323788306996,81.4522282831873,80.2910353126581,81.0651639596776,52514.294822342,0.0,1.0
2024-02-08,83.14,83.63,82.1,82.15,80894,82.5141739912781,83.0004855772262,81.4820024619188,81.531626093138,81507.5378529621,0.0,1.0
2024-02-09,84.86,85.0515,83.3129,83.8,90156,84.2212269052184,84.4112854127879,82.6857725080341,83.1692059233715,90839.7851839648,0.0,1.0
2024-02-12,85.11,86.33,84.82,85.1,44650,84.4693450613144,85.6801616630627,84.181528000243,84.4594203350705,44988.6464402151,0.0,1.0
2024-02-13,83.08,83.68,82.19,82.72,70126,82.4546256338151,83.0501092084454,81.5713249981134,82.0973354890369,70657.8683150396,0.0,1.0
2024-02-14,84.8,84.8,83.76,84.1,63897,84.1616785477554,84.1616785477554,83.1295070183961,83.4669477106866,64381.624671678,0.0,1.0
2024-02-15,85.03,85.5501,84.79,85.35,79132,84.3899472513637,84.9061322633058,84.1517538215115,84.7075384911665,79732.1740225554,0.0,1.0
2024-02-16,84.7,85.98,84.594,85.9,49293,84.062431285317,85.3327962445284,83.9572291871323,85.2533984345777,49666.8611193174,0.0,1.0
2024-02-20,83.67,84.14,82.485,83.99,34416,83.0401844822016,83.506646615662,81.8641044223066,83.3577757220044,34677.0270075351,0.0,1.0
2024-02-21,83.71,83.71,82.54,83.05,40832,83.0798833871769,83.0798833871769,81.9186904166477,82.4248514550835,41141.6889461783,0.0,1.0
2024-02-22,86.69,87.11,85.77,86.5,33692,86.037451807841,86.4542903100822,85.1243769934078,85.848882009208,33947.5358536109,0.0,1.0
2024-02-23,85.83,87.36,85.64,87.36,86553,85.1839253508708,86.7024084661782,84.9953555522379,86.7024084661782,87209.4583502785,0.0,1.0
2024-02-26,86.86,87.1299,86.5467,86.79,31751,86.2061721539862,86.4740405153075,85.8952304807667,86.1366990702794,31991.8144036566,0.0,1.0
2024-02-27,86.76,87.47,86.76,87.29,26218,86.1069248915478,86.8115804548604,86.1069248915478,86.6329353824713,26416.8495491503,0.0,1.0
2024-02-28,85.74,86.15,85.4847,85.87,35863,85.0946028146763,85.5015165906737,84.841224553671,85.2236242558462,36135.0017309167,0.0,1.0
2024-02-29,87.77,87.98,86.66,86.71,23924,87.1093222421756,87.3177414932962,86.0076776291094,86.0573012603286,24105.4507824346,0.0,1.0
2024-03-01,91.48,91.8,88.65,89.26,33295,90.7913956786399,91.1089869184427,87.9826981516334,88.5881064525076,33547.5248203127,0.0,1.0
2024-03-04,92.07,93.052,91.69,92.35,41074,91.3769545270264,92.3515626441714,90.9998149297605,91.6548468618539,41385.5243871309,0.0,1.0
2024-03-05,90.17,91.5355,89.24,91.48,31670,89.491256540697,90.8464779092932,88.5682570000199,90.7913956786399,31910.2000618502,0.0,1.0
2024-03-06,92.19,93.18,91.31,91.86,80197,91.4960512419525,92.4785991400925,90.6226753324946,91.1685352759058,80805.25147964,0.0,1.0
2024-03-07,95.0,95.4772,93.31,93.35,38982,94.2848993164712,94.7585072528272,92.6076205812624,92.6473194862378,39277.657682698,0.0,1.0
2024-03-08,91.33,95.37,91.33,95.21,62778,90.6425247849823,94.6521141874933,90.6425247849823,94.4933185675918,63254.1376533891,0.0,1.0
2024-03-11,90.71,90.86,89.62,90.42,41039,90.0271917578643,90.1760626515219,88.9453965972858,89.7393746967929,41350.2589307947,0.0,1.0
2024-03-12,92.08,92.19,90.5466,91.71,30946,91.3868792532702,91.4960512419525,89.8650217310399,91.0196643822482,31180.708907926,0.0,1.0
2024-03-13,89.88,91.22,89.5218,91.22,33359,89.2034394796256,90.5333527963001,88.8479357855713,90.5333527963001,33612.0102261844,0.0,1.0
2024-03-14,88.55,90.01,87.7058,89.81,2107069,87.883450889195,89.3324609207955,87.0456054996901,89.1339663959188,2123049.99476232,0.0,1.0
2024-03-15,88.03,88.78,87.39,87.44,2088657,87.3673651245154,88.1117195928033,86.7321826449097,86.7818062761289,2104498.34956059,0.0,1.0
2024-03-18,87.91,89.36,87.89,89.36,39722,87.2482684095893,88.687353714946,87.2284189571017,88.687353714946,40023.2701880901,0.0,1.0
2024-03-19,87.32,87.6,85.86,86.86,87461,86.6627095612028,86.9406018960303,85.2136995296023,86.2061721539862,88124.345046084,0.0,1.0
2024-03-20,88.83,89.14,86.96,87.56,40571,88.1613432240225,88.4690097375815,86.3054194164246,86.900902991055,40878.7094003576,0.0,1.0
2024-03-21,90.55,92.125,90.38,90.92,55142,89.9445187882531,91.508987226591,89.775655528242,90.3120447071007,55513.2004403153,0.0767,1.0
2024-03-22,90.505,91.22,90.1,90.71,27367,89.8998196900149,90.6100386953556,89.4975278058708,90.1034489153223,27551.2269495141,0.0,1.0
2024-03-25,89.83,90.51,89.15,89.24,21761,89.2293332164415,89.9047862564858,88.5538801763972,88.6432783728736,21907.488933693,0.0,1.0
2024-03-26,89.12,90.75,89.11,90.55,45674,88.5240807775717,90.1431814470897,88.5141476446299,89.9445187882531,45981.4645263313,0.0,1.0
2024-03-27,90.63,90.63,89.2169,90.09,27606,90.0239838517877,90.0239838517877,88.620332835778,89.487594672929,27791.8358303171,0.0,1.0
2024-03-28,90.54,90.97,90.26,90.58,29739,89.9345856553113,90.3617103718099,89.6564579329401,89.9743181870786,29939.1945866043,0.0,1.0
2024-04-01,90.93,92.16,90.7,91.24,27170,90.3219778400426,91.5437531918874,90.0935157823805,90.6299049612392,27352.9008009025,0.0,1.0
2024-04-02,89.72,89.8,88.84,89.8,27989,89.1200687540814,89.199533817616,88.2459530552005,89.199533817616,28177.4140786331,0.0,1.0
2024-04-03,89.65,90.255,88.45,88.45,31893,89.0505368234886,89.6514913664692,87.8585608704692,87.8585608704692,32107.6947089873,0.0,1.0
2024-04-04,87.45,91.0379,87.3099,90.72,31918,86.8652475762864,90.4291563444849,86.7260843837714,90.1133820482642,32132.8630019583,0.0,1.0
2024-04-05,88.34,88.84,87.41,87.68,37081,87.7492964081091,88.2459530552005,86.8255150445191,87.0937096339484,37330.618866333,0.0,1.0
2024-04-08,88.63,89.12,88.25,88.68,20871,88.0373572634221,88.5240807775717,87.6598982116326,88.0870229281312,21011.4977039248,0.0,1.0
2024-04-09,89.86,89.86,88.4184,89.5,67971,89.259132615267,89.259132615267,87.827172170373,88.9015398293611,68428.561661323,0.0,1.0
2024-04-10,87.92,89.0,87.51,88.17,39117,87.3321048245523,88.4048831822697,86.9248463739374,87.580433148098,39380.3246458927,0.0,1.0
2024-04-11,89.81,90.0,87.9201,88.52,36237,89.2094669505578,89.3981964764526,87.3322041558817,87.928092801062,36480.9372956314,0.0,1.0
2024-04-12,86.95,88.44,86.82,88.21,193260,86.368590929195,87.8486277375274,86.2394602009512,87.6201656798653,194560.971983159,0.0,1.0
2024-04-15,85.91,88.45,85.46,87.93,37116,85.3355451032449,87.8585608704692,84.8885541208626,87.3420379574941,37365.8544764924,0.0,1.0
2024-04-16,86.39,86.87,85.72,86.07,34806,85.8123354844526,86.2891258656604,85.1468155773501,85.4944752303141,35040.3042059703,0.0,1.0
2024-04-17,84.13,86.51,84.04,86.51,24281,83.5674474395995,85.9315330797546,83.478049243123,85.9315330797546,24444.4528651717,0.0,1.0
2024-04-18,82.72,84.1223,82.56,83.66,35193,82.1668756948017,83.5597989272343,82.0079455677325,83.1005901913336,35429.9093811617,0.0,1.0
2024-04-19,79.89,82.65,79.56,82.12,47073,79.3557990722644,82.0973437642089,79.0280056851841,81.570887718292,47389.8822009895,0.0,1.0
2024-04-22,81.07,81.6,79.74,80.62,38860,80.5279087594001,81.054364805317,79.206802078137,80.0809177770178,39121.5945941506,0.0,1.0
2024-04-23,82.54,83.005,81.45,81.65,144861,81.9880793018488,82.4499699836438,80.9053678111896,81.1040304700261,145836.163522986,0.0,1.0
2024-04-24,83.99,85.35,83.4411,84.78,36525,83.4283835784139,84.7792896585025,82.8831539112369,84.2131010808183,36770.8760306575,0.0,1.0
2024-04-25,85.42,85.92,83.69,83.69,91568,84.8488215890953,85.3454782361867,83.130389590159,83.130389590159,92184.4100308076,0.0,1.0
2024-04-26,87.16,87.5,85.12,85.21,64157,86.5771867209734,86.9149132409955,84.5508276008405,84.6402257973169,64588.8868856644,0.0,1.0
2024-04-29,88.17,88.17,86.72,87.44,23380,87.580433148098,87.580433148098,86.140128871533,86.8553144433446,23537.3875864962,0.0,1.0
2024-04-30,86.51,88.8486,86.51,87.94,19710,85.9315330797546,88.2544955495305,85.9315330797546,87.351971090436,19842.6821783507,0.0,1.0
2024-05-01,83.54,86.2399,83.21,85.0,92101,82.9813925960316,85.6632391589958,82.6535992089513,84.4316300055385,92720.9980369497,0.0,1.0
2024-05-02,85.46,85.6312,83.6701,84.81,19230,84.8885541208626,85.0586093568267,83.1106226556048,84.2429004796438,19359.4509533072,0.0,1.0
2024-05-03,87.09,87.4,86.85,87.04,13564,86.5076547903806,86.8155819115773,86.2692595997767,86.4579891256714,13655.3090343556,0.0,1.0
2024-05-06,88.77,88.77,87.55,87.55,22622,88.1764211246077,88.1764211246077,86.9645789057047,86.9645789057047,22774.2849436149,0.0,1.0
2024-05-07,88.1,89.23,88.1,89.0,94972,87.5109012175052,88.6333452399318,87.5109012175052,88.4048831822697,95611.3248017414,0.0,1.0
2024-05-08,88.1,88.22,87.11,87.14,23416,87.5109012175052,87.6300988128071,86.5275210562642,86.5573204550897,23573.6299283744,0.0,1.0
2024-05-09,87.93,88.175,87.61,88.16,18884,87.3420379574941,87.5853997145689,87.0241777033556,87.5705000151562,19011.1217785883,0.0,1.0
2024-05-10,88.42,89.23,88.1101,88.78,12102,87.8287614716437,88.6333452399318,87.5209336817765,88.1863542575495,12183.4672614105,0.0,1.0
2024-05-13,88.88,89.3,88.73,88.86,41659,88.2856855869678,88.7028771705246,88.1366885928404,88.2658193210842,41939.4366751858,0.0,1.0
2024-05-14,90.37,90.42,88.93,88.93,13469,89.7657223953002,89.8153880600093,88.335351251677,88.335351251677,13559.6695210657,0.0,1.0
2024-05-15,92.72,92.72,90.91,91.29,22387,92.1000086366298,92.1000086366298,90.3021115741589,90.6795706259484,22537.7029896873,0.0,1.0
2024-05-16,92.11,93.0943,92.11,92.67,20997,91.4940875271783,92.4718058026424,91.4940875271783,92.0503429719206,21138.3459004987,0.0,1.0
2024-05-17,91.51,92.59,91.145,92.59,13436,90.8980995506686,91.970877908386,90.5355401982919,91.970877908386,13526.447374344,0.0,1.0
2024-05-20,93.59,94.11,91.88,91.88,25026,92.9641912025688,93.4807141155439,91.2656254695162,91.2656254695162,25194.467995708,0.0,1.0
2024-05-21,93.32,93.38,92.419,92.62,15573,92.6959966131395,92.7555954107904,91.8010213350808,92.0006773072115,15677.8330575066,0.0,1.0
2024-05-22,94.48,94.609,93.69,94.07,17838,93.8482400343915,93.9763774493411,93.0635225319871,93.4409815837766,17958.0804006809,0.0,1.0
2024-05-23,93.86,96.49,93.1736,96.33,36138,93.2323857919982,95.844799755699,92.5505755468711,95.6858696286297,36381.2708554661,0.0,1.0
2024-05-24,95.55,95.895,94.664,94.76,35516,94.9110852591671,95.2537783456602,94.0310096805212,94.1263677567627,35755.0837263472,0.0,1.0
2024-05-28,96.91,97.208,95.79,96.63,34563,96.2619913392557,96.5579987009222,95.149480449771,95.9838636168845,34795.668398292,0.0,1.0
2024-05-29,95.04,95.5487,94.9,95.2,19934,94.4044954791339,94.9097939518847,94.2654316179483,94.5634256062031,20068.190083371,0.0,1.0
2024-05-30,94.49,95.165,94.28,94.97,21480,93.8581731673333,94.5286596409068,93.649577375555,94.3349635485411,21624.5973206988,0.0,1.0
2024-05-31,94.01,94.89,91.502,94.87,23402,93.3813827861256,94.2554984850065,90.8901530443151,94.2356322191228,23559.5356843107,0.0,1.0
2024-06-03,94.28,95.36,92.5043,95.36,19995,93.649577375555,94.7223557332724,91.8857509590746,94.7223557332724,20129.6007182203,0.0,1.0
2024-06-04,93.42,94.19,92.72,94.19,24686,92.7953279425577,93.5601791790785,92.1000086366298,93.5601791790785,24852.1792113022,0.0,1.0
2024-06-05,97.08,97.08,94.79,94.79,58058,96.4308545992668,96.4308545992668,94.1561671555882,94.1561671555882,58448.8301324549,0.0,1.0
2024-06-06,96.09,97.01,95.67,97.01,23823,95.4474744380258,96.361322668674,95.0302828544691,96.361322668674,23983.3697379426,0.0,1.0
2024-06-07,95.75,96.17,95.1575,95.74,24687,95.1097479180037,95.5269395015605,94.5212097912004,95.0998147850619,24853.185943021,0.0,1.0
2024-06-10,97.37,97.5723,95.04,95.04,63928,96.7189154545798,96.919862733993,94.4044954791339,94.4044954791339,64358.34532205,0.0,1.0
2024-06-11,97.57,97.68,96.145,96.73,18582,96.9175781134164,97.0268425757765,95.5021066692059,96.0831949463028,18707.0887994984,0.0,1.0
2024-06-12,100.5,100.75,99.08,99.35,34357,99.827986065372,100.076314388918,98.4174811876324,98.6856757770618,34588.2816642108,0.0,1.0
2024-06-13,101.64,101.82,100.2796,101.38,29816,100.96036322074,101.139159613693,99.6090598153341,100.702101764253,30016.7129289552,0.0,1.0
2024-06-14,101.17,101.5,100.37,100.71,16299,100.493505972474,100.821299359555,99.6988553371283,100.03658185715,16408.7202853851,0.0,1.0
2024-06-17,102.94,103.1,100.64,101.61,32806,102.251670503178,102.410600630247,99.9670499265576,100.930563821915,33026.8407682889,0.0,1.0
2024-06-18,104.57,105.03,103.25,103.25,18332,103.870771172696,104.32769528802,102.559597624375,102.559597624375,18455.4058697882,0.0,1.0
2024-06-20,101.6,104.58,101.1601,104.58,63583,100.920630688973,103.880704305638,100.483672170862,103.880704305638,64011.0228790499,0.0,1.0
2024-06-21,100.68,101.7,99.6401,101.0,27500,100.006782458325,101.019962018391,98.9738359637042,100.324642712463,27685.1222681199,0.0,1.0
2024-06-24,97.78,100.025,97.7,99.93,44159,97.1261739051948,99.3561622506352,97.0467088416602,99.2617974876878,44456.2659722876,0.0,1.0
2024-06-25,99.59,99.59,97.8075,98.51,34742,98.9240709676657,98.9240709676657,97.1534900207848,97.8512926099482,34975.8733759645,0.0,1.0
2024-06-26,99.01,100.0,98.05,99.31,38221,98.3479492570396,99.3313294182806,97.3943684946241,98.6459432452945,38478.2930258114,0.0,1.0
2024-06-27,98.59,99.36,98.03,99.2469,21246,98.0547231725969,98.8205425948801,97.4977635927546,98.7080566511655,21361.9810675819,0.1248,1.0
2024-06-28,99.86,101.2821,99.25,99.29,17915,99.317827934025,100.732206895621,98.7111398202682,98.7509226473998,18012.7972712854,0.0,1.0
2024-07-01,99.86,99.95,98.2373,99.95,26640,99.317827934025,99.4073392950711,97.703938094364,99.4073392950711,26785.4266986907,0.0,1.0
2024-07-02,101.01,101.01,99.31,99.45,14822,100.461584214058,100.461584214058,98.7708140609656,98.9100539559262,14902.9127075073,0.0,1.0
2024-07-03,102.41,102.85,100.79,101.12,23026,101.853983163664,102.291594262112,100.242778664835,100.57098698867,23151.6980166686,0.0,1.0
2024-07-05,102.5,103.219,101.9,102.96,17074,101.94349452471,102.658590842401,101.346752117736,102.400997036724,17167.20628579,0.0,1.0
2024-07-08,104.53,104.61,103.15,103.15,25985,103.962473001639,104.042038655902,102.589965465599,102.589965465599,26126.8510797851,0.0,1.0
2024-07-09,104.88,105.42,103.98,105.14,35920,104.31057273904,104.847640905317,103.415459128579,104.569161115395,36116.0858489854,0.0,1.0
2024-07-10,107.11,107.2361,105.51,105.83,27012,106.528465351626,106.653880714159,104.937152266363,105.255414883415,27159.4574318707,0.0,1.0
2024-07-11,103.41,107.74,103.41,107.74,48222,102.848553841954,107.155044878949,102.848553841954,107.155044878949,48485.2419768867,0.0,1.0
2024-07-12,104.92,106.53,103.71,104.1,32066,104.350355566172,105.951614358218,103.146925045441,103.534807609974,32241.0470165245,0.0,1.0
2024-07-15,105.56,106.5182,104.9209,105.44,32091,104.986880800277,105.939878424215,104.351250679782,104.867532318882,32266.1834905287,0.0,1.0
2024-07-16,106.78,106.78,104.92,106.17,36724,106.200257027791,106.200257027791,104.350355566172,105.593568914034,36924.4748529548,0.0,1.0
2024-07-17,99.94,104.05,99.81,103.44,66351,99.3973935882882,103.485079076059,99.2680994001105,102.878390962303,66713.2074656466,0.0,1.0
2024-07-18,100.32,101.5,98.96,101.5,52010,99.7753304460383,100.94892384642,98.4227143235641,100.94892384642,52293.9205179768,0.0,1.0
2024-07-19,97.26,100.38,97.175,100.38,24641,96.7319441704714,99.8350046867357,96.6474056628167,99.8350046867357,24775.5142373287,0.0,1.0
2024-07-22,101.42,101.57,98.97,99.47,40985,100.869358192157,101.018543793901,98.432660030347,98.9299453694919,41208.7354822012,0.0,1.0
2024-07-23,99.93,100.7654,99.72,100.05,19103,99.3874478815053,100.218312226149,99.1785880390644,99.5067963629001,19207.2825159568,0.0,1.0
2024-07-24,94.89,98.64,94.735,98.64,61512,94.3748116629244,98.1044517065114,94.2206532077895,98.1044517065114,61847.7915574272,0.0,1.0
2024-07-25,92.67,95.799,91.38,94.09,58803,92.1668647571209,95.2788764094899,90.883868582127,93.5791551202925,59124.0032343509,0.0,1.0
2024-07-26,94.71,95.38,93.77,94.72,44715,94.1957889408322,94.8621512952864,93.2608925032398,94.2057346476151,44959.0974036019,0.0,1.0
2024-07-29,94.51,96.535,94.45,95.74,29842,93.9968748051743,96.0108804287112,93.9372005644769,95.2201967394708,30004.9062891264,0.0,1.0
2024-07-30,90.25,94.8,90.16,94.8,28278,89.7600037156595,94.2853003018783,89.6704923546134,94.2853003018783,28432.3684754345,0.0,1.0
2024-07-31,96.1,96.1,93.19,93.98,30498,95.5782421836551,95.5782421836551,92.6840415098317,93.4697523456806,30664.4873669921,0.0,1.0
2024-08-01,88.95,94.91,88.0079,94.24,71772,88.4670618338827,94.3947030764902,87.5300767978658,93.728340722036,72163.8004886797,0.0,1.0
2024-08-02,83.92,85.5979,83.05,84.85,102912,83.4643713220847,85.1331614631872,82.5990948319725,84.3893220528943,103473.792508095,0.0,1.0
2024-08-05,82.22,83.49,78.34,78.65,120416,81.7736011689919,83.0367059304201,77.9146669372273,78.2229838474972,121073.346146754,0.0,1.0
2024-08-06,82.98,85.095,81.8,82.92,105762,82.5294748844922,84.6329918690753,81.3558814841102,82.4698006437948,106339.350544554,0.0,1.0
2024-08-07,80.37,85.91,80.37,85.34,99052,79.9336454141557,85.4435669718815,79.9336454141557,84.8766616852563,99592.7209218735,0.0,1.0
2024-08-08,86.08,86.09,81.49,82.92,48418,85.6126439871908,85.6225896939737,81.0475645738403,82.4698006437948,48682.3119330783,0.0,1.0
2024-08-09,85.77,86.515,84.6115,85.52,33544,85.3043270769209,86.0452822322469,84.1521169461221,85.0556844073485,33727.1153596427,0.0,1.0
2024-08-12,86.42,87.18,85.26,86.22,32934,85.9507980178093,86.7066717333096,84.7970960309931,85.7518838821514,33113.7853939444,0.0,1.0
2024-08-13,89.87,89.9,87.33,87.788,105400,89.3820668579093,89.411903978258,86.8558573350531,87.3113707057098,105975.374400976,0.0,1.0
2024-08-14,89.29,90.81,88.23,90.51,220010,88.8052158645012,90.3169632955018,87.750970945514,90.0185920920149,221211.025825035,0.0,1.0
2024-08-15,93.73,93.87,91.265,91.43,55929,93.2211096761082,93.3603495710688,90.7694929541237,90.9335971160415,56234.314182848,0.0,1.0
2024-08-16,93.34,93.52,92.28,92.425,73539,92.8332271115751,93.0122498336673,91.7789821925879,91.9231949409399,73940.4464712843,0.0,1.0
2024-08-19,95.09,95.09,92.0101,93.1,23876,94.5737257985824,94.5737257985824,91.5105475665174,92.5945301487856,24006.3381328055,0.0,1.0
2024-08-20,93.57,94.695,93.0,94.39,27699,93.0619783675818,94.1808703806579,92.4950730809566,93.8775263237795,27850.2077375012,0.0,1.0
2024-08-21,95.08,95.32,94.05,94.16,27120,94.5637800917995,94.802477054589,93.5393722931609,93.6487750677728,27268.046999568,0.0,1.0
2024-08-22,92.0,95.7,91.65,95.7,62928,91.5005024026667,95.1804139123392,91.1524026652653,95.1804139123392,63271.5214450153,0.0,1.0
2024-08-23,94.66,95.13,93.26,93.26,197937,94.1460604069177,94.613508625714,92.7536614573119,92.7536614573119,199017.5301974,0.0,1.0
2024-08-26,92.55,94.45,92.38,94.45,41099,92.0475162757262,93.9372005644769,91.8784392604169,93.9372005644769,41323.3578036594,0.0,1.0
2024-08-27,93.51,93.9,91.04,91.94,27790,93.0023041268844,93.3901866914175,90.5457145515085,91.4408281619693,27941.7045028759,0.0,1.0
2024-08-28,91.93,93.2395,91.1,93.16,45259,91.4308824551864,92.733272758407,90.6053887922059,92.654204389483,45506.0670779295,0.0,1.0
2024-08-29,91.53,93.975,91.45,93.04,22137,91.0330541838705,93.4647794922892,90.9534885296073,92.5348559080882,22257.8450010854,0.0,1.0
2024-08-30,93.36,94.09,92.44,93.7,40759,92.8531185251409,93.5791551202925,91.9381135011143,93.1912725557595,40981.5017572047,0.0,1.0
2024-09-03,86.78,92.18,86.325,92.18,51837,86.3088434619937,91.6795251247589,85.8563138033718,91.6795251247589,52119.9761178689,0.0,1.0
2024-09-04,86.81,88.035,85.57,85.66,26785,86.3386805823424,87.5570296632474,85.105412941263,85.194924302309,26931.218247914,0.0,1.0
2024-09-05,86.56,87.85,85.93,85.95,17914,86.0900379127699,87.3730340877638,85.4634583854473,85.4833497990131,18011.7918123253,0.0,1.0
2024-09-06,82.95,85.79,82.4914,85.79,27339,82.4996377641435,85.3242184904867,82.0435276510798,85.3242184904867,27488.2425118433,0.0,1.0
2024-09-09,84.25,84.695,83.2392,84.07,54735,83.7925796459203,84.2351635977593,82.787267604305,83.6135569238282,55033.7961844157,0.0,1.0
2024-09-10,84.86,85.015,83.22,84.045,26923,84.3992677596772,84.5534262148121,82.7681718472818,83.5886926568709,27069.9715844162,0.0,1.0
2024-09-11,88.83,88.83,83.925,85.38,31335,88.3477133524879,88.3477133524879,83.4693441754761,84.9164445123879,31506.0565166469,0.0,1.0
2024-09-12,88.13,89.04,87.24,88.6,33669,87.651513877685,88.5565731949288,86.766345974007,88.1189620964812,33852.7977296628,0.0,1.0
2024-09-13,89.95,90.05,89.06,89.195,155569,89.4616325121725,89.5610895800015,88.5764646084946,88.7107316500637,156418.244973296,0.0,1.0
2024-09-16,88.49,88.64,87.39,88.3,14352,88.0095593218693,88.1587449236128,86.9155315757505,87.8205908929943,14430.3469962316,0.0,1.0
2024-09-17,88.84,90.0,88.345,89.65,19501,88.3576590592708,89.511361046087,87.8653465735173,89.1632613086856,19607.4551821009,0.0,1.0
2024-09-18,87.98,90.74,87.98,89.4,37492,87.5023282759415,90.2473433480215,87.5023282759415,88.9146186391131,37696.6673343585,0.0,1.0
2024-09-19,91.85,92.93,90.8059,91.43,59052,91.3513168009232,92.4254531334763,90.3128855557208,90.9335971160415,59374.362515431,0.0,1.0
2024-09-20,90.4,90.794,89.225,90.73,34617,89.909189317403,90.3010501646492,88.7405687704124,90.2373976412386,34805.9728238954,0.0,1.0
2024-09-23,90.98,91.02,90.0942,90.79,40577,90.4860403108111,90.5258231379427,89.6050496039819,90.297071881936,40798.5082264554,0.0,1.0
2024-09-24,91.67,92.27,90.92,91.61,17805,91.1722940788311,91.769036485805,90.4263660701137,91.1126198381337,17902.1967856677,0.0,1.0
2024-09-25,92.28,92.88,91.31,91.31,23065,91.7789821925879,92.3757245995618,90.8142486346467,90.8142486346467,23190.9109161149,0.0,1.0
2024-09-26,95.46,96.4,92.99,95.93,37848,95.0428647875317,95.9787572335853,92.5836580409865,95.5108110105585,38014.1117176633,0.1017,1.0
2024-09-27,94.04,95.91,93.995,95.91,11495,93.6290698158337,95.4908984053233,93.5842664540545,95.4908984053233,11545.4505969811,0.0,1.0
2024-09-30,93.28,93.705,92.03,92.89,22739,92.8723908168967,93.2955336781443,91.6278529896977,92.4840950148106,22838.7995758811,0.0,1.0
2024-10-01,90.7,93.19,89.771,93.19,32146,90.303664741558,92.7827840933383,89.3787242283837,92.7827840933383,32287.0861148807,0.0,1.0
2024-10-02,91.66,92.71,90.37,90.6,62814,91.2594697928468,92.3048815676939,89.9751067551774,90.2041017153821,63089.6854109412,0.0,1.0
2024-10-03,91.7,92.81,91.02,91.09,25882,91.2992950033172,92.4044445938699,90.6222664253209,90.6919605436441,25995.5939409364,0.0,1.0
2024-10-04,92.99,93.8837,92.22,93.87,35055,92.5836580409865,93.4734528059207,91.8170227394319,93.4598126713346,35208.8534734382,0.0,1.0
2024-10-07,92.4,93.25,91.8811,92.49,24404,91.9962361865486,92.8425219090439,91.4796036437218,92.0858429101069,24511.1071221162,0.0,1.0
2024-10-08,93.85,93.85,92.06,92.67,17144,93.4399000660994,93.4399000660994,91.6577218975505,92.2650563572236,17219.2435871808,0.0,1.0
2024-10-09,94.67,94.93,93.04,93.25,21373,94.2563168807419,94.5151807487993,92.6334395540745,92.8425219090439,21466.8043157266,0.0,1.0
2024-10-10,94.61,94.61,93.14,93.29,13938,94.1965790650364,94.1965790650364,92.7330025802504,92.8823471195143,13999.172720376,0.0,1.0
2024-10-11,95.03,95.49,94.295,94.295,11389,94.6147437749753,95.0727336953845,93.8829555325822,93.8829555325822,11438.9853718154,0.0,1.0
2024-10-14,97.3,97.3,95.84,95.84,25821,96.8748244691686,96.8748244691686,95.4212042870002,95.4212042870002,25934.3262170203,0.0,1.0
2024-10-15,92.73,97.41,91.99,96.95,23143,92.3247941729291,96.9843437979621,91.5880277792273,96.5263538775529,23244.5726982108,0.0,1.0
2024-10-16,92.36,93.62,92.05,93.62,23965,91.9564109760782,93.2109051058948,91.6477655949329,93.2109051058948,24070.1803877035,0.0,1.0
2024-10-17,93.01,94.59,92.78,94.59,17905,92.6035706462217,94.1766664598012,92.3745756860171,94.1766664598012,17983.5835527574,0.0,1.0
2024-10-18,93.1,93.5258,92.54,93.38,30993,92.69317736978,93.1171167352371,92.1356244231949,92.9719538430726,31129.0256939743,0.0,1.0
2024-10-21,92.48,92.77,91.68,92.39,15435,92.0758866074893,92.3646193833995,91.279382398082,91.986279883931,15502.7429286127,0.0,1.0
2024-10-22,92.13,92.5862,91.55,92.02,14505,91.7274160158736,92.1816225412882,91.1499504640533,91.6178966870801,14568.661236121,0.0,1.0
2024-10-23,91.49,92.39,90.13,92.0,13418,91.0902126483477,91.986279883931,89.7361554923552,91.5979840818449,13476.890483714,0.0,1.0
2024-10-24,91.63,92.34,91.065,92.34,16355,91.229600884994,91.936498370843,90.6670697871001,91.936498370843,16426.7807319379,0.0,1.0
2024-10-25,92.91,93.9867,92.72,92.72,45058,92.5040076200458,93.5760027228819,92.3148378703115,92.3148378703115,45255.7558067658,0.0,1.0
2024-10-28,93.06,93.65,92.8,92.8,13766,92.6533521593097,93.2407740137476,92.3944882912523,92.3944882912523,13826.4178267109,0.0,1.0
2024-10-29,94.49,94.9899,92.07,92.3,16128,94.0771034336253,94.5748190014787,91.6676782001681,91.8966731603727,16198.7844478565,0.0,1.0
2024-10-30,91.64,92.85,91.43,92.12,14863,91.2395571876116,92.4442698043402,91.0304748326422,91.717459713256,14928.2324682845,0.0,1.0
2024-10-31,88.13,90.09,87.5201,90.09,25533,87.7448949688369,89.6963302818849,87.1376600721899,89.6963302818849,25645.0622090229,0.0,1.0
2024-11-01,89.55,90.0,88.79,88.98,26071,89.1586899405349,89.6067235583266,88.402010941598,88.5911806913322,26185.4234461848,0.0,1.0
2024-11-04,88.93,89.9,88.7091,89.13,15966,88.5413991782442,89.5071605321506,88.3214644534216,88.7405252305961,16036.073443358,0.0,1.0
2024-11-05,89.94,89.99,88.82,88.82,11615,89.546985742621,89.596767255709,88.4318798494507,88.4318798494507,11665.97726698,0.0,1.0
2024-11-06,93.04,93.52,91.5841,92.42,24971,92.6334395540745,93.1113420797189,91.1839014559793,92.0161487917838,25080.5956378612,0.0,1.0
2024-11-07,95.23,95.27,94.501,94.78,56868,94.8138698273271,94.8536950377975,94.0880553665046,94.3658362095355,57117.5889124941,0.0,1.0
2024-11-08,94.31,94.95,94.12,94.69,74582,93.8978899865086,94.5350933540345,93.7087202367744,94.2762294859771,74909.3341821699,0.0,1.0
2024-11-11,92.18,94.13,91.08,94.13,34133,91.7771975289616,93.718676539392,90.6820042410265,93.718676539392,34282.8068922797,0.0,1.0
2024-11-12,90.93,91.87,89.974,91.87,24593,90.5326597017626,91.4685521478162,89.5808371715208,91.4685521478162,24700.9366273646,0.0,1.0
2024-11-13,89.1,90.05,89.1,90.05,21219,88.7106563227433,89.6565050714145,88.7106563227433,89.6565050714145,21312.1284225612,0.0,1.0
2024-11-14,89.3,90.36,89.0193,90.1,30553,88.9097823750951,89.9651504525599,88.6303089606193,89.7062865845025,30687.0945706449,0.0,1.0
2024-11-15,86.31,87.8815,86.06,87.29,72864,85.9328478924352,87.4974808487897,85.6839403269954,86.9085655489592,73183.7940233518,0.0,1.0
2024-11-18,87.24,87.27,85.955,86.11,27996,86.8587840358712,86.888652943724,85.5793991495106,85.7337218400833,28118.872110751,0.0,1.0
2024-11-19,87.19,87.61,86.1324,86.63,43393,86.8090025227832,87.2271672327221,85.7560239579467,86.2514495761981,43583.4482605307,0.0,1.0
2024-11-20,86.96,86.96,85.55,86.68,25961,86.5800075625786,86.5800075625786,85.1761688934982,86.3012310892861,26074.9406653524,0.0,1.0
2024-11-21,88.64,88.8862,86.36,87.85,40028,88.2526664023341,88.4977905727792,85.9826294055231,87.4661184955443,40203.6795559773,0.0,1.0
2024-11-22,88.37,88.6968,87.9215,88.09,78613,87.9838462316591,88.309218201202,87.5373060592601,87.7050697583665,78958.0259052174,0.0,1.0
2024-11-25,89.45,90.1605,89.13,89.66,21144,89.059126914359,89.7665222153389,88.7405252305961,89.2682092693284,21236.7992538119,0.0,1.0
2024-11-26,88.39,90.42,87.67,90.37,27155,88.0037588368943,90.0248882682654,87.2869050484277,89.9751067551774,27274.1810318418,0.0,1.0
2024-11-27,87.1,88.1,85.86,87.85,18877,86.7193957992249,87.7150260609841,85.4848142746435,87.4661184955443,18959.8495797488,0.0,1.0
2024-11-29,88.455,89.189,87.941,87.941,6384,88.0684748039086,88.7992674160399,87.5567208493644,87.5567208493644,6412.01884394321,0.0,1.0
2024-12-02,90.6,91.1127,88.97,88.97,45141,90.2041017153821,90.714561350586,88.5812243887146,88.5812243887146,45339.1200868484,0.0,1.0
2024-12-03,89.84,90.16,89.35,90.16,22699,89.4474227164451,89.766024400208,88.9595638881831,89.766024400208,22798.6240192147,0.0,1.0
2024-12-04,90.555,90.75,90.292,90.46,74204,90.1592983536029,90.3534462546459,89.8974475947602,90.0647134787358,74529.6751716733,0.0,1.0
2024-12-05,88.19,90.42,88.09,90.42,53090,87.8046327845424,90.0248882682654,87.7050697583665,90.0248882682654,53323.0075853611,0.0,1.0
2024-12-06,89.15,89.15,88.571,88.63,14781,88.7604378358313,88.7604378358313,88.1839679142727,88.2427100997165,14845.8725771185,0.0,1.0
2024-12-09,88.76,89.8319,88.31,88.53,28080,88.3721420337452,89.4393581113248,87.9241084159535,88.1431470735405,28203.2407797502,0.0,1.0
2024-12-10,86.61,89.09,86.42,89.09,22063,86.2315369709629,88.7007000201257,86.0423672212287,88.7007000201257,22159.8326682204,0.0,1.0
2024-12-11,89.07,89.325,87.5139,88.09,755094,88.6807874148905,88.9346731316391,87.131487164567,87.7050697583665,758408.044634783,0.0,1.0
2024-12-12,88.44,88.5017,87.45,87.93,1091956,88.0535403499822,88.1149707371328,87.0678663908406,87.545768916485,1096748.50387795,0.0,1.0
2024-12-13,90.16,90.9,89.11,90.24,15551661,89.9310003345815,90.6691207898565,88.8836672561508,90.0107971405572,15591261.6399623,0.1657,1.0
2024-12-16,92.04,92.64,90.09,90.63,217257,91.8062252750098,92.4047013198273,89.8611781293528,90.3998065696886,217810.221693573,0.0,1.0
2024-12-17,90.94,91.76,90.31,91.24,44214,90.7090191928443,91.5269364540949,90.0806193457859,91.0082572152531,44326.5862179798,0.0,1.0
2024-12-18,87.09,91.93,86.69,91.33,173228,86.8687979052651,91.6965046667932,86.4698138753868,91.0980286219757,173669.10655829,0.0,1.0
2024-12-19,85.71,87.46,85.66,87.46,260293,85.4923030021848,87.2378581329026,85.44242999845,87.2378581329026,260955.808260655,0.0,1.0
2024-12-20,87.36,88.31,85.36,85.36,103455,87.138112125433,88.0856991963941,85.1431919760412,85.1431919760412,103718.437082849,0.0,1.0
2024-12-23,89.69,89.69,87.95,87.95,76705,89.4621940994744,89.4621940994744,87.7266135695036,87.7266135695036,76900.3210713834,0.0,1.0
2024-12-24,90.36,90.42,89.67,90.19,57606,90.1304923495207,90.1903399540025,89.4422448979805,89.9609241368224,57752.687512393,0.0,1.0
2024-12-26,90.88,91.206,89.79,89.86,16276,90.6491715883625,90.9743435727134,89.561940106944,89.6317623121727,16317.4450916868,0.0,1.0
2024-12-27,89.54,90.05,88.75,90.05,23317,89.3125750882701,89.821279726365,88.5245816292603,89.821279726365,23376.3742444618,0.0,1.0
2024-12-30,88.0,88.645,87.36,88.04,35166,87.7764865732384,88.4198483214172,87.138112125433,87.8163849762262,35255.5464545501,0.0,1.0
2024-12-31,87.27,88.3729,87.1,88.36,73078,87.0483407187104,88.1484394350925,86.8787725060121,88.1355722001289,73264.0853041464,0.0,1.0
2025-01-02,88.08,89.28,87.28,88.44,137297,87.8562833792141,89.0532354688491,87.0583153194573,88.2153690061046,137646.612113131,0.0,1.0
2025-01-03,90.27,90.4,88.52,88.66,319789,90.0407209427981,90.1703907525085,88.2951658120802,88.4348102225377,320603.308455728,0.0,1.0
2025-01-06,92.32,93.6396,91.83,91.95,78316,92.0855140959246,93.4017624104933,91.5967586593237,91.7164538682872,78515.423310429,0.0,1.0
2025-01-07,91.2,93.37,90.5,93.37,93074,90.9683588122652,93.1328471743553,90.2701367599781,93.1328471743553,93311.0029776147,0.0,1.0
2025-01-08,90.37,91.1499,89.5001,90.73,149843,90.1404669502677,90.918386062523,89.2727764312897,90.4995525771582,150224.559159107,0.0,1.0
2025-01-10,88.22,89.04,87.691,89.04,88661,87.9959277896715,88.8138450509221,87.4682714101574,88.8138450509221,88886.7657455174,0.0,1.0
2025-01-13,88.07,88.07,86.31,86.31,193157,87.8463087784671,87.8463087784671,86.0907790470023,86.0907790470023,193648.85362343,0.0,1.0
2025-01-14,88.62,89.305,87.4615,88.97,68124,88.3949118195498,89.0781719707165,87.2393543230147,88.7440228456934,68297.4704734622,0.0,1.0
2025-01-15,90.44,90.7851,89.9015,90.25,166722,90.2102891554964,90.5545126272739,89.6731569052726,90.0207717413041,167146.539725744,0.0,1.0
2025-01-16,90.335,91.85,90.29,91.8,97754,90.1055558476533,91.6167078608176,90.060670144292,91.5668348570828,98002.92009663,0.0,1.0
2025-01-17,93.52,93.52,92.2741,92.86,42898,93.2824661855597,93.2824661855597,92.0397306784961,92.6241425362604,43007.235164855,0.0,1.0
2025-01-21,94.77,95.4,93.78,94.14,36319,94.5292912789296,95.157691125988,93.5418058049806,93.9008914318712,36411.4824456238,0.0,1.0
2025-01-22,95.54,96.7224,95.54,95.9486,112635,95.2973355364454,96.4767323287658,95.2973355364454,95.7048977229662,112921.812970149,0.0,1.0
2025-01-23,95.485,95.485,94.16,94.47,91302,95.2424752323371,95.2424752323371,93.9208406333651,94.2300532565208,91534.4907693038,0.0,1.0
2025-01-24,93.49,94.79,93.17,94.3962,60800,93.2525423833188,94.5492404804235,92.9333551594162,94.1564407030082,60954.8206914817,0.0,1.0
2025-01-27,86.26,88.66,85.0,88.55,71038,86.0409060432675,88.4348102225377,84.7841063491507,88.3250896143211,71218.8906625244,0.0,1.0
2025-01-28,86.73,86.89,84.97,86.72,56622,86.5097122783746,86.6693058903259,84.7541825469098,86.4997376776276,56766.1818617283,0.0,1.0
2025-01-29,86.76,87.35,85.85,87.19,45817,86.5396360806155,87.1281375246861,85.6319474126422,86.9685439127347,45933.6680858819,0.0,1.0
2025-01-30,88.55,88.68,87.2884,87.57,44509,88.3250896143211,88.4547594240316,87.0666939840848,87.3475787411192,44622.3374039007,0.0,1.0
2025-01-31,88.13,90.4,87.57,88.54,28100,87.9061563829489,90.1703907525085,87.3475787411192,88.3151150135742,28171.5536419513,0.0,1.0
2025-02-03,86.52,87.2199,85.045,85.42,25724,86.3002456626885,86.9983679689681,84.828992052512,85.203039580523,25789.5034122973,0.0,1.0
2025-02-04,87.21,87.295,86.02,86.02,39962,86.9884931142286,87.0732772205778,85.8015156253405,85.8015156253405,40063.7589551479,0.0,1.0
2025-02-05,89.45,89.45,86.86,87.42,53055,89.2228036815474,89.2228036815474,86.6393820880851,87.1979597299148,53190.0988780685,0.0,1.0
2025-02-06,88.71,88.73,87.7636,88.2,32204,88.4846832262725,88.5046324277664,87.5406870115803,87.9759785881776,32286.0040386263,0.0,1.0
2025-02-07,87.18,88.895,86.56,88.83,39990,86.9585693119878,88.6692133400912,86.3401440656763,88.604378435236,40091.8302541505,0.0,1.0
2025-02-10,88.025,88.21,87.565,87.87,15422,87.8014230751058,87.9859531889245,87.3425914407457,87.6468167635279,15461.2704721058,0.0,1.0
2025-02-11,87.87,88.46,87.12,87.12,32265,87.6468167635279,88.2353182075985,86.898721707506,86.898721707506,32347.1593685964,0.0,1.0
2025-02-12,88.095,88.095,86.79,86.89,28400,87.8712452803345,87.8712452803345,86.5695598828564,86.6693058903259,28472.3175598369,0.0,1.0
2025-02-13,89.74,89.74,88.45,88.75,33014,89.5120671032092,89.5120671032092,88.2253436068515,88.5245816292603,33098.0666169174,0.0,1.0
2025-02-14,89.32,89.84,88.95,89.31,14588,89.093133871837,89.6118131106788,88.7240736441995,89.08315927109,14625.1467803838,0.0,1.0
2025-02-18,92.09,92.13,90.23,90.23,19203,91.8560982787446,91.8959966817324,90.0008225398102,90.0008225398102,19251.8983838573,0.0,1.0
2025-02-19,92.71,93.17,91.43,91.58,26263,92.474523525056,92.9333551594162,91.1977746294453,91.3473936406497,26329.8759180984,0.0,1.0
2025-02-20,93.16,93.55,92.07,93.16,37070,92.9233805586692,93.3123899878006,91.8361490772507,92.9233805586692,37164.3947867307,0.0,1.0
2025-02-21,89.92,93.35,89.67,93.31,24330,89.6916099166545,93.1128979728614,89.4422448979805,93.0729995698736,24391.9537405222,0.0,1.0
2025-02-24,87.9,90.3,87.58,90.18,28390,87.6767405657688,90.0706447450389,87.3575533418661,89.9509495360754,28462.2920959073,0.0,1.0
2025-02-25,85.9,87.44,85.66,87.44,14610,85.681820416377,87.2179089314087,85.44242999845,87.2179089314087,14647.2028010288,0.0,1.0
2025-02-26,87.21,88.195,86.46,86.92,23167,86.9884931142286,87.9709912878041,86.2403980582067,86.6992296925668,23225.992285519,0.0,1.0
2025-02-27,82.59,88.09,82.57,88.09,17017,82.3802275691336,87.866257979961,82.3602783676397,87.866257979961,17060.3319688642,0.0,1.0
2025-02-28,83.89,84.03,82.085,82.19,26300,83.6769256662383,83.8165700766957,81.8765102314122,81.9812435392553,26366.9701346377,0.0,1.0
2025-03-03,80.89,85.42,80.0,85.42,26772,80.6845454421506,85.203039580523,79.7968059756713,85.203039580523,26840.172032111,0.0,1.0
2025-03-04,80.55,82.655,78.82,80.46,40279,80.345409016754,82.4450624739889,78.6198030875301,80.2556376100314,40381.5661617137,0.0,1.0
2025-03-05,82.24,82.26,79.7556,81.09,45028,82.03111654299,82.051065744484,79.5530267334156,80.8840374570898,45142.6589818428,0.0,1.0
2025-03-06,79.0,80.7808,78.44,78.79,33509,78.7993459009754,80.5756228019938,78.2407682591457,78.5898792852892,33594.3270814286,0.0,1.0
2025-03-07,81.41,81.41,78.33,79.14,21275,81.2032246809925,81.2032246809925,78.1310476509291,78.9389903114328,21329.1745100538,0.0,1.0
2025-03-10,77.89,79.26,76.49,79.26,54756,77.6921652180629,79.0586855203963,76.2957211134887,79.0586855203963,54895.4302924799,0.0,1.0
2025-03-11,76.95,78.1721,75.5201,77.69,38018,76.7545527478488,77.9735487051346,75.3282845870411,77.4926732031238,38114.8087672492,0.0,1.0
2025-03-12,78.1,79.4661,77.4537,78.8,26225,77.9016318337491,79.2642620417911,77.2569733874731,78.5998538860362,26291.7791551662,0.0,1.0
2025-03-13,78.72,80.2273,77.9114,79.7638,41644,78.5200570800605,80.0235286506496,77.7135108636614,79.5612059060281,41750.0419880932,0.0,1.0
2025-03-14,80.93,81.0986,79.91,79.91,19071,80.7244438451385,80.8926156137322,79.7070345689486,79.7070345689486,19119.5622599876,0.0,1.0
2025-03-17,82.43,82.79,80.67,80.67,17435,82.2206339571823,82.5797195840728,80.4651042257175,80.4651042257175,17479.3963611182,0.0,1.0
2025-03-18,81.41,81.795,80.94,81.58,13521,81.2032246809925,81.5872468097504,80.7344184458854,81.3727928936908,13555.429779104,0.0,1.0
2025-03-19,81.83,82.7431,80.85,81.045,18304,81.6221579123647,82.5329387065696,80.6446470391628,80.8391517537285,18350.6091765935,0.0,1.0
2025-03-20,81.05,81.71,80.51,80.51,13578,80.8441390541019,81.5024627034012,80.3055106137662,80.3055106137662,13612.5749235023,0.0,1.0
2025-03-21,80.35,80.35,78.99,79.35,15111,80.1459170018148,80.1459170018148,78.7893713002284,79.1484569271189,15149.4785438977,0.0,1.0
2025-03-24,82.7216,83.0326,82.36,82.39,14424,82.5114933149636,82.821703398194,82.1508117519536,82.1807355541944,14460.7291719397,0.0,1.0
2025-03-25,82.14,82.63,81.68,82.63,16649,81.9313705355205,82.4201259721215,81.4725389011604,82.4201259721215,16691.3948962579,0.0,1.0
2025-03-26,79.98,81.69,79.1411,81.69,28097,79.7768567741773,81.4825135019073,78.940087517515,81.4825135019073,28168.5460027724,0.0,1.0
2025-03-27,78.43,79.075,77.9,78.84,24078,78.2649067929533,78.908549083932,77.7360224298236,78.6740437531103,24128.790506271,0.0342,1.0
2025-03-28,75.99,77.85,75.4863,77.85,25128,75.830042932507,77.6861276785849,75.3274032085288,77.6861276785849,25181.00539254,0.0,1.0
2025-03-31,75.55,75.8642,73.5473,74.26,21123,75.3909691216068,75.7045077383905,73.3924847554938,74.1036845396495,21167.5571834855,0.0,1.0
2025-04-01,75.9,75.9,73.8656,75.63,7825,75.7402323802774,75.7402323802774,73.710114741879,75.4708007235887,7841.50617624267,0.0,1.0
2025-04-02,76.59,77.265,74.38,74.38,10690,76.4287799473708,77.1023590890927,74.2234319426223,74.2234319426223,10712.5496516338,0.0,1.0
2025-04-03,68.34,72.4,68.34,72.4,25226,68.1961459929929,72.2475997935716,68.1961459929929,72.2475997935716,25279.2121152585,0.0,1.0
2025-04-04,62.96,65.49,61.71,65.43,124395,62.8274707597136,65.3521451723895,61.5801019787473,65.2922714709032,124657.40074041,0.0,1.0
2025-04-07,64.93,67.87,59.72,61.18,39035,64.7933239585166,67.7271353313495,59.5942908794488,61.0512176156175,39117.3410338189,0.0,1.0
2025-04-08,62.37,67.87,61.0,67.53,71619,62.2387126950975,67.7271353313495,60.8715965111584,67.3878510229267,71770.0742282842,0.0,1.0
2025-04-09,74.14,74.52,62.52,62.52,74997,73.9839371366768,74.3631372460905,62.3883969488135,62.3883969488135,75155.1998338238,0.0,1.0
2025-04-10,67.72,70.43,65.7265,70.43,42935,67.5774510776335,70.2817465947686,65.5881473457484,70.2817465947686,43025.5677542465,0.0,1.0
2025-04-11,69.2,69.2499,66.584,67.01,25592,69.0543357142977,69.1041306760339,66.4438423294913,66.8689456100446,25645.9841613294,0.0,1.0
2025-04-14,69.77,71.55,68.8732,71.55,22322,69.6231358784184,71.3993890225145,68.7282236202019,71.3993890225145,22369.0863726631,0.0,1.0
2025-04-15,69.98,70.6,69.57,69.9,9197,69.8326938336207,70.45138874898,69.4235568734637,69.7528622316389,9216.40029430081,0.0,1.0
2025-04-16,67.49,68.0,65.2125,67.16,34976,67.3479352219357,67.85686168457,65.075229303015,67.0186298637606,35049.7789163276,0.0,1.0
2025-04-17,67.24,67.385,66.41,67.0,19985,67.0984614657424,67.2431562443346,66.2702085951808,66.8589666597969,20027.156668653,0.0,1.0
2025-04-21,66.07,66.1242,64.62,65.34,24733,65.9309242867579,65.9850101971006,64.483976500837,65.2024609186736,24785.1721734198,0.0,1.0
2025-04-22,67.33,67.89,66.4561,66.79,16199,67.188272017972,67.747093231845,66.3162115558228,66.6494087045946,16233.1704215917,0.0,1.0
2025-04-23,69.77,71.3128,69.6673,70.6,21629,69.6231358784184,71.1626883226383,69.5206520593742,70.45138874898,21674.6245477256,0.0,1.0
2025-04-24,74.19,74.19,71.5,71.87,8939,74.0338318879154,74.0338318879154,71.3494942712758,71.7187154304419,8957.85606510329,0.0,1.0
2025-04-25,74.97,75.24,73.41,73.41,10299,74.8121900072384,75.0816216639272,73.2554737685924,73.2554737685924,10320.7248701755,0.0,1.0
2025-04-28,74.48,75.0345,73.1765,74.66,8664,74.3232214450996,74.8765542363363,73.0224652803079,74.5028425495588,8682.27597584236,0.0,1.0
2025-04-29,73.92,74.5257,73.5,73.99,95592,73.7644002312267,74.3688252477317,73.345284320822,73.8342528829608,95793.6432459283,0.0,1.0
2025-04-30,73.89,74.14,71.335,71.61,43392,73.7344633804835,73.9839371366768,71.1848415921882,71.4592627240009,43483.5317571274,0.0,1.0
2025-05-01,74.05,75.32,73.8,74.89,17310,73.8941265844472,75.161453265909,73.6446528282539,74.7323584052566,17346.5139822058,0.0,1.0
2025-05-02,76.45,77.1525,75.74,76.05,21965,76.2890746439026,76.9900958988057,75.5805691763137,75.8899166339934,22011.3333113317,0.0,1.0
2025-05-05,75.76,76.52,75.71,75.71,15692,75.6005270768092,76.3589272956367,75.5506323255705,75.5506323255705,15725.1009479361,0.0,1.0
2025-05-06,75.1,75.74,74.405,74.6563,19512,74.9419163604589,75.5805691763137,74.2483793182416,74.4991503379671,19553.1589151242,0.0,1.0
2025-05-07,76.33,76.47,74.59,75.27,10951,76.1693272409298,76.3090325443981,74.4329898978247,75.1115585146703,10974.1002090778,0.0,1.0
2025-05-08,77.49,78.640164,76.8,77.54,18136,77.3268854696666,78.4746284029397,76.6383379025732,77.3767802209053,18174.2563594041,0.0,1.0
2025-05-09,78.24,78.78,77.5045,78.24,12812,78.0753067382464,78.6141700516239,77.3413549475258,78.0753067382464,12839.0258313126,0.0,1.0
2025-05-12,83.57,84.1,82.58,82.96,30479,83.394087220287,83.9229715834167,82.4061711457616,82.7853712551754,30543.2928748499,0.0,1.0
2025-05-13,86.02,86.3801,83.98,83.98,18598,85.838930030981,86.1982720294018,83.8032241804439,83.8032241804439,18637.2309093624,0.0,1.0
2025-05-14,86.35,86.45,85.76,86.45,8648,86.1682353891562,86.2680248916335,85.5794773245401,86.2680248916335,8666.24222519445,0.0,1.0
2025-05-15,85.85,86.04,84.72,85.03,35966,85.6692878767696,85.8588879314765,84.541666498776,84.8510139564557,36041.8672376669,0.0,1.0
2025-05-16,85.49,85.54,84.561,85.54,24282,85.3100456678513,85.35994041909,84.3830011898371,85.35994041909,24333.2208270319,0.0,1.0
2025-05-19,85.03,85.24,83.72,83.72,17437,84.8510139564557,85.060571911658,83.543771474003,83.543771474003,17473.7818779736,0.0,1.0
2025-05-20,84.96,85.01,84.25,84.46,14686,84.7811613047216,84.8310560559602,84.0726558371327,84.282213792335,14716.9788759488,0.0,1.0
2025-05-21,83.61,85.84,83.0,84.37,9996,83.4340030212779,85.6593089265219,82.8252870561663,84.1924032401055,10017.0857172807,0.0,1.0
2025-05-22,82.74,83.9,82.38,83.53,11144,82.5658343497253,83.7233925784621,82.206592140807,83.3541714192961,11167.5073262682,0.0,1.0
2025-05-23,81.51,81.6,80.37,80.42,12773,81.3384234692544,81.428234021484,80.2008231410131,80.2507178922518,12799.9435641083,0.0,1.0
2025-05-27,83.92,84.35,83.11,83.11,6710,83.7433504789576,84.17244533961,82.9350555088914,82.9350555088914,6724.15417796655,0.0,1.0
2025-05-28,83.67,84.36,83.6301,84.17,8303,83.4938767227643,84.1824242898577,83.4540607112758,83.9928242351508,8320.51447684893,0.0,1.0
2025-05-29,83.68,84.3054,83.28,83.73,14874,83.503855673012,84.1279392215051,83.1046976631028,83.5537504242507,14905.3754460618,0.0,1.0
2025-05-30,82.26,83.03,80.94,83.03,7990,82.0868447378342,82.8552239069095,80.7696233051338,82.8552239069095,8006.85422979923,0.0,1.0
2025-06-02,83.51,83.65,82.2001,82.2249,9244,83.3342135188006,83.4739188222688,82.0270708258503,82.0518186224647,9263.49943682904,0.0,1.0
2025-06-03,86.19,86.19,83.83,83.83,6180,86.0085721851925,86.0085721851925,83.653539926728,83.653539926728,6193.03618775459,0.0,1.0
2025-06-04,87.2,87.385,86.0505,86.6541,9166,87.0164461602133,87.2010567397963,85.8693658292366,86.4716952661897,9185.33490242048,0.0,1.0
2025-06-05,87.05,88.66,86.54,87.86,7276,86.8667619064973,88.473372896382,86.3578354438631,87.6750568765635,7291.34810713631,0.0,1.0
2025-06-06,87.42,88.8186,87.42,87.64,6492,87.2359830656634,88.631639047311,87.2359830656634,87.4555199711135,6505.6943253888,0.0,1.0
2025-06-09,89.71,89.9524,88.36,88.36,5614,89.5211626723937,89.7630524263987,88.1740043889501,88.1740043889501,5625.84225858484,0.0,1.0
2025-06-10,91.49,91.515,89.6623,89.6623,7186,91.2974158164898,91.3223631921092,89.4735630797121,89.4735630797121,7201.15825974183,0.0,1.0
2025-06-11,91.27,92.02,90.53,91.94,5821,91.0778789110398,91.8263001796196,90.3394365927077,91.7464685776377,5833.27890759215,0.0,1.0
2025-06-12,91.13,91.5599,90.95,90.9928,17194,90.9381736075715,91.3671686787215,90.7585525031124,90.8012624101727,17230.2692900085,0.0,1.0
2025-06-13,89.03,90.2111,88.79,89.31,10435,88.842594055548,90.0212078693075,88.6030992496025,89.1220046624845,10457.0117506827,0.0,1.0
2025-06-16,91.71,92.0,90.3588,90.3588,5115,91.5169527219399,91.8063422791241,90.1685969644665,90.1685969644665,5125.78966025319,0.0,1.0
2025-06-17,91.0,92.3337,91.0,91.94,3753,90.808447254351,92.1393398488909,90.808447254351,91.7464685776377,3760.91663635,0.0,1.0
2025-06-18,91.81,92.58,91.53,91.91,4244,91.6167422244172,92.3851213934925,91.3373316174808,91.7165317268945,4252.95235935769,0.0,1.0
2025-06-20,91.31,92.52,89.842,92.52,5321,91.1177947120307,92.3252476920061,89.6528848156638,92.3252476920061,5332.22419984501,0.0,1.0
2025-06-23,91.8,91.97,90.51,91.475,7957,91.6067632741695,91.7764054283809,90.3194786922122,91.2824473911182,7973.78461908791,0.0,1.0
2025-06-24,94.8,94.85,93.8584,93.8584,8978,94.6004483484888,94.6503430997274,93.6608303931624,93.6608303931624,8996.93833230756,0.0,1.0
2025-06-25,95.87,95.87,94.7397,95.14,19417,95.668196024996,95.668196024996,94.5402752784949,94.9397326569116,19457.9585206522,0.0,1.0
2025-06-26,96.5,96.5,95.5626,95.5626,45585,96.4330825614845,96.4330825614845,95.4963325967888,95.4963325967888,45616.6326239264,0.1365,1.0
2025-06-27,95.87,97.0699,95.1201,96.365,21499,95.8035194318085,97.0025873672026,95.0541394461831,96.298176176554,21513.9187184774,0.0,1.0
2025-06-30,95.94,96.78,95.88,96.78,14759,95.8734708906614,96.7128883968961,95.8135124973589,96.7128883968961,14769.2416561704,0.0,1.0
2025-07-01,95.54,96.25,94.7786,95.33,11212,95.4737482686449,96.1832559227242,94.7128762576365,95.2638938920862,11219.7803000869,0.0,1.0
2025-07-02,97.69,97.735,95.32,95.32,187195,97.6222573619837,97.6672261569605,95.2539008265358,95.2539008265358,187324.899507204,0.0,1.0
2025-07-03,98.47,98.68,98.01,98.01,21520,98.4017164749159,98.6115708514746,97.9420354595969,97.9420354595969,21534.9332909267,0.0,1.0
2025-07-07,96.43,97.74,96.3301,97.43,26512,96.3631311026317,97.6722226897357,96.263300377783,97.3624376576729,26530.397370309,0.0,1.0
2025-07-08,98.72,99.04,97.167,97.167,6920,98.6515431136762,98.9713212112894,97.0996200336971,97.0996200336971,6924.80196901548,0.0,1.0
2025-07-09,98.56,98.9853,98.01,98.96,13066,98.4916540648696,98.9166591427286,97.9420354595969,98.8913766868861,13075.0668391844,0.0,1.0
2025-07-10,99.52,100.1271,98.98,99.73,73138,99.4509883577092,100.057667367275,98.9113628179869,99.6608427342679,73188.7523713662,0.0,1.0
2025-07-11,99.405,99.805,98.85,98.85,5003,99.3360681038795,99.735790725896,98.7814529658316,98.7814529658316,5006.47171257,0.0,1.0
2025-07-14,98.375,98.6854,97.36,97.9,8826,98.306782352187,98.6169671068718,97.29248619882,97.8321117385424,8832.1245922732,0.0,1.0
2025-07-15,99.36,100.308,99.219,100.21,8138,99.2910993089026,100.238441923082,99.1501970846418,100.140509880688,8143.64717107629,0.0,1.0
2025-07-16,98.87,98.9,96.8172,98.63,9647,98.8014390969324,98.8314182935836,96.7500626007436,98.5616055237225,9653.69430564917,0.0,1.0
2025-07-17,99.0778,99.36,98.505,98.7934,7836,99.00909499907,99.2910993089026,98.4366922043423,98.7248922148162,7841.43760537648,0.0,1.0
2025-07-18,99.2207,99.63,98.875,99.63,2656,99.1518959057854,99.5609120787638,98.8064356297076,99.5609120787638,2657.84306787646,0.0,1.0
2025-07-21,99.5808,100.569,99.35,99.35,65940,99.5117461962557,100.499260933948,99.2811062433522,99.2811062433522,65985.7574908787,0.0,1.0
2025-07-22,98.0256,99.2,97.68,99.2,21162,97.9576246418555,99.131210260096,97.6122642964333,99.131210260096,21176.6848653621,0.0,1.0
2025-07-23,97.4543,97.57,96.4715,97.57,8975,97.3867208069604,97.5023405753787,96.4046023246659,97.5023405753787,8981.2279872708,0.0,1.0
2025-07-24,97.425,97.78,96.86,97.78,3930,97.3574411248977,97.7121949519374,96.7928329212994,97.7121949519374,3932.72712980214,0.0,1.0
2025-07-25,97.2722,97.4,96.6936,97.1096,5352,97.2047470832874,97.3324584610217,96.6265483105405,97.0422598374377,5355.71389279925,0.0,1.0
2025-07-28,99.0806,99.16,98.13,98.13,8504,99.0118930574241,99.0912379978944,98.0619522462018,98.0619522462018,8509.90114805023,0.0,1.0
2025-07-29,99.3991,100.6,99.3991,99.9,7057,99.3301721952048,100.530239437154,99.3301721952048,99.8307248486249,7061.89703689916,0.0,1.0
2025-07-30,100.1863,100.63,99.6127,100.31,33889,100.116826315333,100.560218633805,99.5436240753616,100.240440536192,33912.5164635789,0.0,1.0
2025-07-31,96.7098,98.95,96.1301,98.95,7134,96.6427370767322,98.8813836213357,96.0634390667748,98.8813836213357,7138.95046921335,0.0,1.0
2025-08-01,95.5495,96.3041,93.6065,94.65,7983,95.4832416809178,96.2373184073519,93.5415890444726,94.5843654346582,7988.53961252175,0.0,1.0
2025-08-04,96.7267,96.85,95.77,95.77,23986,96.6596253575124,96.782839855749,95.7035887763044,95.7035887763044,24002.6445128331,0.0,1.0
2025-08-05,96.2,97.32,95.4212,97.02,31285,96.1332905949722,97.2525139366184,95.355030649906,96.952721970106,31306.7094798626,0.0,1.0
2025-08-06,95.32,95.644,94.115,95.07,12577,95.2539008265358,95.5776761503692,94.0497364277111,95.0040741877755,12585.727509293,0.0,1.0
2025-08-07,97.2,97.83,96.44,97.41,9668,97.1325971500134,97.7621602796895,96.3731241681821,97.3424515265721,9674.7088780985,0.0,1.0
2025-08-08,98.2064,98.26,97.15,97.15,13448,98.138299267007,98.1918620983572,97.0826318222614,97.0826318222614,13457.3319189769,0.0,1.0
2025-08-11,98.1425,99.76,97.99,98.8,54036,98.0744435781398,99.6908219309191,97.9220493284961,98.7314876380795,54073.4969938902,0.0,1.0
2025-08-12,101.382,101.44,98.9,98.9,10530,101.311697163196,101.369656943389,98.8314182935836,98.8314182935836,10537.307042447,0.0,1.0
2025-08-13,102.556,102.556,101.4624,102.18,8407,102.484883058815,102.484883058815,101.392041410221,102.109143794119,8412.83383721284,0.0,1.0
2025-08-14,102.3785,102.4735,101.1316,101.23,5448,102.307506145295,102.402440268024,101.061470801814,101.15980256683,5451.78050971044,0.0,1.0
2025-08-15,99.4002,100.72,99.0993,100.72,4551,99.3312714324153,100.650156223759,99.0305800900034,100.650156223759,4554.15805794645,0.0,1.0
2025-08-18,99.7497,99.8,99.19,99.19,4533,99.6805290734022,99.7307941931208,99.1212171945456,99.1212171945456,4536.1455672756,0.0,1.0
2025-08-19,98.1349,100.15,98.02,99.3854,9958,98.0668488483215,100.080551487385,97.9520285251473,99.3164816954007,9964.91011668441,0.0,1.0
2025-08-20,97.62,97.67,95.1639,97.67,6260,97.5523059031308,97.6022712308828,95.0979090732939,97.6022712308828,6264.34397775099,0.0,1.0
2025-08-21,96.9407,97.49,96.7188,96.8,3933,96.8734769602912,97.4223960509754,96.6517308357276,96.7328745279969,3935.72921158062,0.0,1.0
2025-08-22,99.59,100.515,97.3943,97.3943,4206,99.5209398165621,100.445298379975,97.326762413658,97.326762413658,4208.91865342183,0.0,1.0
2025-08-25,99.5371,99.84,99.3735,99.55,8830,99.4680764998004,99.7707664553224,99.3045899473957,99.4809675543605,8836.12736797784,0.0,1.0
2025-08-26,100.3856,100.71,100.25,100.55,11907,100.315988111753,100.640163158208,100.180482142889,100.480274109402,11915.2625787669,0.0,1.0
2025-08-27,100.6353,100.6353,99.9099,99.97,6463,100.565514958547,100.565514958547,99.8406179835198,99.9006763074778,6467.48484476111,0.0,1.0
2025-08-28,101.5448,101.634,100.9205,101.08,5826,101.474384270357,101.563522415067,100.850517188045,101.009906583574,5830.04281379828,0.0,1.0
2025-08-29,98.4876,100.175,98.08,100.175,9605,98.4193042702846,100.105534151261,98.0119869184498,100.105534151261,9611.66516075053,0.0,1.0
2025-09-02,97.4137,97.4137,95.74,96.12,25763,97.3461489608258,97.3461489608258,95.6736095796531,96.0533460705688,25780.8776196164,0.0,1.0
2025-09-03,97.0444,97.5799,96.11,97.3237,13017,96.977105050049,97.5122337102736,96.0433530050184,97.2562113708721,13026.0328368027,0.0,1.0
2025-09-04,98.77,98.77,96.87,96.87,5256,98.7015084414283,98.7015084414283,96.8028259868498,96.8028259868498,5259.64727588805,0.0,1.0
2025-09-05,100.51,100.7902,99.275,100.7902,7339,100.4403018472,100.720307543923,99.2061582517241,100.720307543923,7344.09272407581,0.0,1.0
2025-09-08,101.15,101.38,100.68,100.95,11879,101.079858042427,101.309698550086,100.610183961557,100.879996731418,11887.2431488345,0.0,1.0
2025-09-09,101.0536,101.32,100.54,101.12,16871,100.983524890521,101.249740156784,100.470281043851,101.049878845775,16882.7072282167,0.0,1.0
2025-09-10,103.2463,103.28,102.56,102.95,13135,103.17470437376,103.208381004664,102.488880285035,102.878609841501,13144.1147200893,0.0,1.0
2025-09-11,104.7473,104.9774,104.5258,104.9599,13334,104.674663512877,104.904603951192,104.453317110935,104.887116086478,13343.2528113948,0.0,1.0
2025-09-12,105.18,105.19,104.48,104.96,9917,105.107063459243,105.117056524793,104.407548870714,104.887216017134,9923.88166571191,0.0,1.0
2025-09-15,105.6322,105.84,104.86,104.86,5842,105.558949883433,105.76660578557,104.78728536163,104.78728536163,5846.0539166168,0.0,1.0
2025-09-16,106.3416,106.4,105.55,106.07,29775,106.267857953579,106.326217456393,105.476806884608,105.99644629323,29795.6616513635,0.0,1.0
2025-09-17,106.1058,106.61,104.44,106.05,33595,106.0322214679,106.536071832952,104.367576608512,105.976460162129,33618.3124492883,0.0,1.0
2025-09-18,110.0939,110.75,108.96,108.96,18453,110.01755594006,110.673200970823,108.884442237299,108.884442237299,18465.8050193993,0.0,1.0
2025-09-19,109.2488,109.5129,108.28,109.18,7043,109.173041970395,109.436958831581,108.204913779871,109.104289679408,7047.88732193294,0.0,1.0
2025-09-22,111.356,111.5563,109.24,109.24,12056,111.278780743178,111.478941846153,109.164248072711,109.164248072711,12064.3659737645,0.0,1.0
2025-09-23,110.9539,112.26,110.89,112.26,10944,110.876959577396,112.182153868935,110.813103888529,112.182153868935,10951.5943278765,0.0,1.0
2025-09-24,110.9913,111.32,110.4846,110.87,20739,110.914333642554,111.242805707196,110.407985011115,110.793117757428,20753.3913345972,0.0,1.0
2025-09-25,110.6746,110.86,108.334,109.84,14907,110.6746,110.86,108.334,109.84,14907,0.0768,1.0
2025-09-26,111.3691,111.5561,110.4729,111.02,12953,111.3691,111.5561,110.4729,111.02,12953,0.0,1.0
2025-09-29,111.1382,112.255,111.0304,112.255,3797,111.1382,112.255,111.0304,112.255,3797,0.0,1.0
2025-09-30,111.8335,111.8335,110.605,110.9,29312,111.8335,111.8335,110.605,110.9,29312,0.0,1.0
2025-10-01,114.6888,114.695,110.82,110.82,5808,114.6888,114.695,110.82,110.82,5808,0.0,1.0
2025-10-02,116.4628,116.7899,115.8434,115.8434,10336,116.4628,116.7899,115.8434,115.8434,10336,0.0,1.0
2025-10-03,116.0544,117.3021,116.0544,116.82,6340,116.0544,117.3021,116.0544,116.82,6340,0.0,1.0
2025-10-06,118.1424,119.8557,118.1424,119.24,6790,118.1424,119.8557,118.1424,119.24,6790,0.0,1.0
2025-10-07,115.3873,119.58,115.13,119.58,10488,115.3873,119.58,115.13,119.58,10488,0.0,1.0
2025-10-08,118.7756,118.7756,115.6645,115.6645,16187,118.7756,118.7756,115.6645,115.6645,16187,0.0,1.0
2025-10-09,118.1439,118.87,117.0,118.87,8028,118.1439,118.87,117.0,118.87,8028,0.0,1.0
2025-10-10,110.913,118.5,110.6901,118.46,10278,110.913,118.5,110.6901,118.46,10278,0.0,1.0
2025-10-13,116.4282,116.52,114.9,114.9,6824,116.4282,116.52,114.9,114.9,6824,0.0,1.0
2025-10-14,114.2948,116.38,114.25,114.25,12340,114.2948,116.38,114.25,114.25,12340,0.0,1.0
2025-10-15,117.6,117.6,116.01,116.93,17756,117.6,117.6,116.01,116.93,17756,0.0,1.0
2025-10-16,118.85,119.7969,117.8933,119.022,18469,118.85,119.7969,117.8933,119.022,18469,0.0,1.0
2025-10-17,118.5728,118.7875,117.558,117.69,3109,118.5728,118.7875,117.558,117.69,3109,0.0,1.0
2025-10-20,121.15,121.3785,120.09,120.09,13361,121.15,121.3785,120.09,120.09,13361,0.0,1.0
2025-10-21,120.5172,120.997,119.7,120.51,10415,120.5172,120.997,119.7,120.51,10415,0.0,1.0
2025-10-22,117.3638,119.62,115.95,119.62,11119,117.3638,119.62,115.95,119.62,11119,0.0,1.0
2025-10-23,120.9,120.9,119.506,119.506,4338,120.9,120.9,119.506,119.506,4338,0.0,1.0
2025-10-24,122.5186,122.9364,122.5186,122.9,13189,122.5186,122.9364,122.5186,122.9,13189,0.0,1.0
2025-10-27,125.8821,126.595,124.84,124.84,9279,125.8821,126.595,124.84,124.84,9279,0.0,1.0
2025-10-28,126.409,127.2199,125.47,125.9,14288,126.409,127.2199,125.47,125.9,14288,0.0,1.0
2025-10-29,128.1578,129.89,127.5386,128.28,18286,128.1578,129.89,127.5386,128.28,18286,0.0,1.0
2025-10-30,126.425,128.42,126.425,128.05,22025,126.425,128.42,126.425,128.05,22025,0.0,1.0
2025-10-31,126.1195,127.59,125.85,127.59,7339,126.1195,127.59,125.85,127.59,7339,0.0,1.0
2025-11-03,127.7188,128.16,127.42,127.68,5222,127.7188,128.16,127.42,127.68,5222,0.0,1.0
2025-11-04,122.0791,124.911,121.78,124.21,8932,122.0791,124.911,121.78,124.21,8932,0.0,1.0
2025-11-05,126.7581,128.034,123.02,123.02,17172,126.7581,128.034,123.02,123.02,17172,0.0,1.0
2025-11-06,124.0708,126.9314,123.43,126.83,15506,124.0708,126.9314,123.43,126.83,15506,0.0,1.0
2025-11-07,123.0779,123.0779,119.3301,121.7201,6832,123.0779,123.0779,119.3301,121.7201,6832,0.0,1.0
2025-11-10,126.5626,126.97,125.235,126.97,28004,126.5626,126.97,125.235,126.97,28004,0.0,1.0
2025-11-11,123.6003,124.57,123.5,124.57,12069,123.6003,124.57,123.5,124.57,12069,0.0,1.0
2025-11-12,125.1129,126.22,124.44,125.35,671705,125.1129,126.22,124.44,125.35,671705,0.0,1.0
2025-11-13,120.31,124.01,119.4301,124.01,350240,120.31,124.01,119.4301,124.01,350240,0.0,1.0
2025-11-14,120.6,122.32,117.03,117.03,11154267,120.6,122.32,117.03,117.03,11154267,0.0,1.0
2025-11-17,117.9725,121.76,116.94,119.61,125283,117.9725,121.76,116.94,119.61,125283,0.0,1.0
2025-11-18,115.9661,117.2391,114.381,115.4625,110193,115.9661,117.2391,114.381,115.4625,110193,0.0,1.0
2025-11-19,117.66,119.275,116.0308,116.12,183136,117.66,119.275,116.0308,116.12,183136,0.0,1.0
2025-11-20,111.7643,120.91,111.47,120.91,95907,111.7643,120.91,111.47,120.91,95907,0.0,1.0
2025-11-21,114.0287,115.5099,110.24,112.23,62063,114.0287,115.5099,110.24,112.23,62063,0.0,1.0
2025-11-24,118.805,119.28,115.35,115.36,32695,118.805,119.28,115.35,115.36,32695,0.0,1.0
2025-11-25,119.6826,119.89,116.29,117.6,71243,119.6826,119.89,116.29,117.6,71243,0.0,1.0
2025-11-26,122.59,123.62,120.72,120.72,78000,122.59,123.62,120.72,120.72,78000,0.0,1.0