date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-10,25.23,25.52,25.23,25.52,7617,25.0721651051549,25.3603509109612,25.0721651051549,25.3603509109612,7664.95072100845,0.0,1.0
2016-03-11,25.8399,25.84,25.64,25.64,2454,25.6782496670904,25.6783490415062,25.4796002099156,25.4796002099156,2469.44847963172,0.0,1.0
2016-03-14,25.81,25.84,25.7816,25.84,1298,25.6485367167676,25.6783490415062,25.6203143826818,25.6783490415062,1306.171200718,0.0,1.0
2016-03-15,25.6525,25.6525,25.6525,25.6525,282,25.49202201189,25.49202201189,25.49202201189,25.49202201189,283.775253160613,0.0,1.0
2016-03-16,26.072,26.072,25.739,25.739,1311,25.9088976861513,25.9088976861513,25.577980881553,25.577980881553,1319.25303862966,0.0,1.0
2016-03-17,25.9,26.0,25.88,26.0,3729,25.7379736909834,25.8373481067787,25.7180988078243,25.8373481067787,3752.47489019831,0.0,1.0
2016-03-18,26.06,26.29,26.03,26.29,1165,25.8969727562559,26.1255339125851,25.8671604315173,26.1255339125851,1172.33393592948,0.0,1.0
2016-03-21,25.9699,26.31,25.94,26.31,1147,25.8074364076243,26.1454087957441,25.7777234573015,26.1454087957441,1154.22062189795,0.0,1.0
2016-03-22,26.18,26.18,26.18,26.18,516,26.0162220552102,26.0162220552102,26.0162220552102,26.0162220552102,519.248335570484,0.0,1.0
2016-03-23,25.88,25.9346,25.88,25.9346,317,25.7180988078243,25.7723572388486,25.7180988078243,25.7723572388486,318.995585999696,0.0,1.0
2016-03-24,25.87,25.87,25.87,25.87,185,25.7081613662448,25.7081613662448,25.7081613662448,25.7081613662448,186.164616435154,0.0,1.0
2016-03-28,25.97,26.65,25.93,26.65,2347,25.8075357820401,26.4832818094482,25.767786015722,26.4832818094482,2361.77489066652,0.0,1.0
2016-03-29,26.53,26.53,26.1701,26.1701,1129,26.3640325104938,26.3640325104938,26.0063839880465,26.0063839880465,1136.10730786642,0.0,1.0
2016-03-30,26.88,26.98,26.78,26.78,1483,26.7118429657774,26.8112173815727,26.6124685499821,26.6124685499821,1492.33581715315,0.0,1.0
2016-03-31,26.79,26.79,26.79,26.79,325,26.6224059915616,26.6224059915616,26.6224059915616,26.6224059915616,327.045947791486,0.0,1.0
2016-04-01,26.5885,26.5885,26.38,26.4339,1829,26.4221665437341,26.4221665437341,26.2149708868008,26.2685336969145,1840.51396464808,0.0,1.0
2016-04-04,26.4753,26.88,26.4753,26.88,2362,26.3096747050538,26.7118429657774,26.3096747050538,26.7118429657774,2376.86931902612,0.0,1.0
2016-04-05,26.29,26.42,26.2299,26.42,1040,26.1255339125851,26.254720653119,26.0658098886921,26.254720653119,1046.54703293275,0.0,1.0
2016-04-06,26.41,26.41,26.2299,26.2446,1557,26.2447832115394,26.2447832115394,26.0658098886921,26.080417927814,1566.80166372721,0.0,1.0
2016-04-07,26.244,26.55,26.2172,26.55,898,26.0798216813192,26.3839073936529,26.0531893378861,26.3839073936529,903.653111128477,0.0,1.0
2016-04-08,26.6699,26.7,26.6699,26.67,609,26.5030573181914,26.5329690173458,26.5030573181914,26.5031566926072,612.833791400047,0.0,1.0
2016-04-11,26.58,27.11,26.58,27.11,1982,26.4137197183915,26.9404041221066,26.4137197183915,26.9404041221066,1994.47713391607,0.0,1.0
2016-04-12,26.917,26.917,26.67,26.73,2921,26.7486114996216,26.7486114996216,26.5031566926072,26.5627813420844,2939.38834922748,0.0,1.0
2016-04-13,27.46,27.47,27.2899,27.35,3019,27.2882145773901,27.2981520189696,27.1191786961223,27.1789027200153,3038.00528117692,0.0,1.0
2016-04-14,27.34,28.59,27.3241,28.59,554,27.1689652784358,28.411145475877,27.1531647463243,28.411145475877,557.487554081486,0.0,1.0
2016-04-15,27.32,27.36,27.3122,27.36,1909,27.1490903952767,27.1888401615948,27.1413391908447,27.1888401615948,1921.01758256599,0.0,1.0
2016-04-18,27.6699,27.6699,27.3,27.3,806,27.4968014761445,27.4968014761445,27.1292155121176,27.1292155121176,811.073950522884,0.0,1.0
2016-04-19,27.76,27.76,27.76,27.76,941,27.586337824776,27.586337824776,27.586337824776,27.586337824776,946.92380575935,0.0,1.0
2016-04-20,27.62,28.81,27.6136,28.81,3399,27.4472136426626,28.6297691906267,27.4408536800517,28.6297691906267,3420.39746628696,0.0,1.0
2016-04-21,27.4,27.94,27.34,27.94,1607,27.2285899279129,27.7652117732076,27.1689652784358,27.7652117732076,1617.1164249259,0.0,1.0
2016-04-22,27.33,27.33,27.13,27.27,2467,27.1590278368562,27.1590278368562,26.9602790052656,27.099403187379,2482.53031754338,0.0,1.0
2016-04-25,27.04,27.14,27.0,27.14,1644,26.8708420310498,26.9702164468451,26.8310922647317,26.9702164468451,1654.34934821294,0.0,1.0
2016-04-26,27.04,27.04,27.002,27.002,716,26.8708420310498,26.8708420310498,26.8330797530476,26.8330797530476,720.507380365245,0.0,1.0
2016-04-27,26.79,26.83,26.7728,26.83,700,26.6224059915616,26.6621557578797,26.6053135920448,26.6621557578797,704.406656781662,0.0,1.0
2016-04-28,26.45,26.62,26.45,26.62,2291,26.2845329778576,26.4534694847096,26.2845329778576,26.4534694847096,2305.42235812398,0.0,1.0
2016-04-29,26.23,26.26,26.23,26.2472,1169,26.0659092631079,26.0957215878465,26.0659092631079,26.0830016626247,1176.35911682538,0.0,1.0
2016-05-02,26.66,26.68,26.404,26.5,774,26.4932192510277,26.5130941341868,26.2388207465917,26.3342201857552,778.872503355724,0.0,1.0
2016-05-03,26.66,26.66,26.66,26.66,92,26.4932192510277,26.4932192510277,26.4932192510277,26.4932192510277,92.5791606055899,0.0,1.0
2016-05-04,25.968,25.9701,25.968,25.9701,347,25.8055482937242,25.8076351564559,25.8055482937242,25.8076351564559,349.18444271891,0.0,1.0
2016-05-05,26.1016,26.2493,26.1016,26.16,1075,25.9383125132267,26.0850885253564,25.9383125132267,25.9963471720512,1081.76736577184,0.0,1.0
2016-05-06,26.4199,26.4199,26.1479,26.1479,421,26.2546212787032,26.2546212787032,25.9843228677399,25.9843228677399,423.650289292971,0.0,1.0
2016-05-09,26.4,26.4,26.382,26.3999,738,26.2348457699599,26.2348457699599,26.2169583751168,26.2347463955441,742.645875292667,0.0,1.0
2016-05-10,26.46,26.46,26.35,26.35,2130,26.2944704194371,26.2944704194371,26.1851585620623,26.1851585620623,2143.4088270642,0.0,1.0
2016-05-11,26.46,26.46,26.46,26.46,68,26.2944704194371,26.2944704194371,26.2944704194371,26.2944704194371,68.4280752302186,0.0,1.0
2016-05-12,26.7679,26.7899,26.7101,26.7299,685,26.6004442456708,26.6223066171458,26.5430058333411,26.5626819676686,689.312228422056,0.0,1.0
2016-05-13,27.01,27.01,26.9899,26.99,2035,26.8410297063113,26.8410297063113,26.8210554487364,26.8211548231522,2047.81078078669,0.0,1.0
2016-05-16,27.4299,27.4299,26.62,26.62,700,27.2583028782357,27.2583028782357,26.4534694847096,26.4534694847096,704.406656781663,0.0,1.0
2016-05-17,27.2,27.338,27.2,27.338,1318,27.0298410963223,27.1669777901198,27.0298410963223,27.1669777901198,1326.29710519747,0.0,1.0
2016-05-18,27.27,27.27,27.27,27.27,1504,27.099403187379,27.099403187379,27.099403187379,27.099403187379,1513.4680168566,0.0,1.0
2016-05-19,27.08,27.2,27.08,27.2,5628,26.910591797368,27.0298410963223,26.910591797368,27.0298410963223,5663.42952052456,0.0,1.0
2016-05-20,27.52,27.57,27.49,27.5669,1730,27.3478392268673,27.3975264347649,27.3180269021287,27.3944458278753,1740.89073747468,0.0,1.0
2016-05-23,27.52,27.52,27.52,27.52,205,27.3478392268673,27.3478392268673,27.3478392268673,27.3478392268673,206.29052091463,0.0,1.0
2016-05-24,28.0,28.0,27.7805,27.8,7655,27.8248364226848,27.8248364226848,27.6067095800141,27.6260875910941,7703.18993951945,0.0,1.0
2016-05-25,28.036,28.0667,28.036,28.0667,413,27.8606112123711,27.8911191580202,27.8606112123711,27.8911191580202,415.59992750118,0.0,1.0
2016-05-26,28.133,28.15,28.133,28.15,1160,27.9570043956925,27.9738980463777,27.9570043956925,27.9738980463777,1167.30245980961,0.0,1.0
2016-05-27,28.35,28.47,28.35,28.47,1529,28.1726468779683,28.2918961769227,28.1726468779683,28.2918961769227,1538.62539745595,0.0,1.0
2016-05-31,28.57,29.67,28.44,28.57,3932,28.391270592718,29.4843891664663,28.2620838521841,28.391270592718,3956.75282066499,0.0,1.0
2016-06-01,28.4856,28.4899,28.4856,28.4899,318,28.3073985857867,28.3116716856659,28.3073985857867,28.3116716856659,320.00188122367,0.0,1.0
2016-06-02,28.4485,28.4485,28.293,28.293,1276,28.2705306775267,28.2705306775267,28.116003460965,28.116003460965,1284.03270579057,0.0,1.0
2016-06-03,28.45,28.49,28.41,28.41,1656,28.2720212937636,28.3117710600817,28.2322715274455,28.2322715274455,1666.42489090062,0.0,1.0
2016-06-06,28.5801,28.75,28.58,28.75,3968,28.4013074087133,28.5701445411495,28.4012080342975,28.5701445411495,3992.97944872805,0.0,1.0
2016-06-07,28.92,28.9712,28.9088,28.9712,1275,28.7390810480015,28.7899607488887,28.7279511134325,28.7899607488887,1283.0264105666,0.0,1.0
2016-06-08,28.95,28.97,28.9065,28.9065,1775,28.7688933727401,28.7887682558992,28.7256655018692,28.7256655018692,1786.1740225535,0.0,1.0
2016-06-09,28.95,28.95,28.95,28.95,173,28.7688933727401,28.7688933727401,28.7688933727401,28.7688933727401,174.089073747468,0.0,1.0
2016-06-10,28.32,28.59,28.3198,28.59,2690,28.1428345532297,28.411145475877,28.1426358043981,28.411145475877,2706.93415248953,0.0,1.0
2016-06-13,27.95,28.42,27.95,28.42,349,27.7751492147871,28.242208969025,27.7751492147871,28.242208969025,351.197033166857,0.0,1.0
2016-06-14,27.8,28.22,27.79,28.22,1231,27.6260875910941,28.0434601374344,27.6161501495146,28.0434601374344,1238.74942071175,0.0,1.0
2016-06-15,28.1688,28.2,28.1688,28.19,1425,27.9925804365472,28.0235852542754,27.9925804365472,28.0136478126958,1433.97069416267,0.0,1.0
2016-06-16,27.9638,27.9638,27.6699,27.764,4863,27.7888628841668,27.7888628841668,27.4968014761445,27.5903128014078,4893.61367418462,0.0,1.0
2016-06-17,27.8396,27.86,27.712,27.8299,6916,27.6654398597491,27.6857122405713,27.5386381051943,27.6558005414169,6959.53776900282,0.0,1.0
2016-06-20,28.35,28.37,27.46,27.47,15966,28.1726468779683,28.1925217611274,27.2882145773901,27.2981520189696,16066.5095459658,0.0,1.0
2016-06-21,28.457,28.5,28.3273,28.5,775,28.2789775028693,28.3217085016613,28.1500888855828,28.3217085016613,779.878798579697,0.0,1.0
2016-06-22,28.33,28.33,28.249,28.25,609,28.1527719948092,28.1527719948092,28.0722787180151,28.073272462173,612.833791400048,0.0,1.0
2016-06-23,28.382,28.4,28.382,28.4,2734,28.2044466910228,28.222334085866,28.2044466910228,28.222334085866,2751.21114234438,0.0,1.0
2016-06-24,27.7299,27.99,27.11,27.11,3084,27.5564261256216,27.8148989811052,26.9404041221066,26.9404041221066,3103.41447073521,0.0,1.0
2016-06-27,27.18,27.7301,27.0,27.7301,996,27.0099662131633,27.5566248744532,26.8310922647317,27.5566248744532,1002.27004307791,0.0,1.0
2016-06-28,27.32,27.446,25.83,25.83,748,27.1490903952767,27.2743021591788,25.6684115999267,25.6684115999267,752.708827532405,0.0,1.0
2016-06-29,28.02,28.05,27.91,27.97,840,27.8447113058438,27.8745236305824,27.735399448469,27.7950240979462,845.287988137995,0.0,1.0
2016-06-30,28.39,28.39,28.02,28.02,522,28.2123966442864,28.2123966442864,27.8447113058438,27.8447113058438,525.286106914326,0.0,1.0
2016-07-01,28.39,28.39,28.39,28.39,98,28.2123966442864,28.2123966442864,28.2123966442864,28.2123966442864,98.6169319494329,0.0,1.0
2016-07-05,28.45,28.69,28.45,28.69,611,28.2720212937636,28.5105198916723,28.2720212937636,28.5105198916723,614.846381847994,0.0,1.0
2016-07-06,28.68,28.69,28.51,28.51,660,28.5005824500928,28.5105198916723,28.3316459432408,28.3316459432408,664.154847822711,0.0,1.0
2016-07-07,28.98,28.98,28.95,28.95,630,28.7987056974787,28.7987056974787,28.7688933727401,28.7688933727401,633.965991103497,0.0,1.0
2016-07-08,29.42,29.42,29.35,29.35,489,29.235953126978,29.235953126978,29.1663910359213,29.1663910359213,492.078364523191,0.0,1.0
2016-07-11,30.18,30.22,29.79,29.79,6801,29.9911986870223,30.0309484533405,29.6036384654207,29.6036384654207,6843.81381824585,0.0,1.0
2016-07-12,30.41,30.53,30.26,30.53,8193,30.2197598433515,30.3390091423059,30.0706982196586,30.3390091423059,8244.57677001739,0.0,1.0
2016-07-13,29.98,30.42,29.92,30.42,4950,29.7924498554317,30.2296972849311,29.7328252059546,30.2296972849311,4981.16135867034,0.0,1.0
2016-07-14,30.12,30.16,30.02,30.02,2953,29.9315740375452,29.9713238038633,29.8321996217499,29.8321996217499,2971.58979639464,0.0,1.0
2016-07-15,29.85,30.19,29.71,30.19,8089,29.6632631148979,30.0011361286019,29.5241389327844,30.0011361286019,8139.92206672408,0.0,1.0
2016-07-18,30.35,30.42,29.92,30.0349,22007,30.1601351938744,30.2296972849311,29.7328252059546,29.8470064097034,22145.5389939915,0.0,1.0
2016-07-19,30.7161,30.969,30.38,30.38,30878,30.523944930101,30.7752628276473,30.189947518613,30.189947518613,31072.3839258631,0.0,1.0
2016-07-20,30.72,30.9,30.541,30.9,7370,30.527820532317,30.7066944807485,30.3499403280434,30.7066944807485,7416.39580068693,0.0,1.0
2016-07-21,30.4599,30.67,30.38,30.67,4313,30.2693476768334,30.4781333244193,30.189947518613,30.4781333244193,4340.15130099901,0.0,1.0
2016-07-22,30.43,30.87,29.9666,30.45,54968,30.2396347265106,30.6768821560099,29.7791336837152,30.2595096096697,55314.035871392,0.0,1.0
2016-07-25,29.95,30.16,29.72,30.16,8241,29.7626375306932,29.9713238038633,29.534076374364,29.9713238038633,8292.8789407681,0.0,1.0
2016-07-26,30.11,30.33,29.98,29.98,6040,29.9216365959656,30.1402603107153,29.7924498554317,29.7924498554317,6078.02315280178,0.0,1.0
2016-07-27,30.12,30.1817,30.12,30.12,684,29.9315740375452,29.9928880520909,29.9315740375452,29.9315740375452,688.305933198081,0.0,1.0
2016-07-28,30.0069,30.11,30.0069,30.11,1070,29.8191815732807,29.9216365959656,29.8191815732807,29.9216365959656,1076.73588965197,0.0,1.0
2016-07-29,30.2,30.2,29.82,29.82,677,30.0110735701814,30.0110735701814,29.6334507901593,29.6334507901593,681.261866630265,0.0,1.0
2016-08-01,30.0999,30.0999,30.0999,30.0999,644,29.9115997799703,29.9115997799703,29.9115997799703,29.9115997799703,648.05412423913,0.0,1.0
2016-08-02,29.81,30.09,29.81,30.09,1688,29.6235133485797,29.9017617128066,29.6235133485797,29.9017617128066,1698.62633806778,0.0,1.0
2016-08-03,29.87,29.9271,29.67,29.68,1559,29.6831379980569,29.739880789476,29.4843891664663,29.4943266080458,1568.81425417516,0.0,1.0
2016-08-04,30.0793,30.0793,30.0793,30.0793,397,29.8911286503165,29.8911286503165,29.8911286503165,29.8911286503165,399.4992039176,0.0,1.0
2016-08-05,30.0508,30.12,30.0,30.12,1140,29.8628069418148,29.9315740375452,29.8123247385908,29.9315740375452,1147.17655533014,0.0,1.0
2016-08-08,30.02,30.15,29.95,30.15,1776,29.8321996217499,29.9613863622838,29.7626375306932,29.9613863622838,1787.18031777747,0.0,1.0
2016-08-09,30.4699,30.5499,30.21,30.21,2166,30.2792851184129,30.3587846510492,30.0210110117609,30.0210110117609,2179.63545512726,0.0,1.0
2016-08-10,30.6792,30.7,30.64,30.64,3943,30.4872757706725,30.5079456491579,30.4483209996807,30.4483209996807,3967.82206812871,0.0,1.0
2016-08-11,30.81,30.82,30.73,30.793,2254,30.6172575065328,30.6271949481123,30.5377579738965,30.6003638558476,2268.18943483695,0.0,1.0
2016-08-12,30.6999,30.6999,30.62,30.62,2518,30.5078462747421,30.5078462747421,30.4284461165217,30.4284461165217,2533.85137396604,0.0,1.0
2016-08-15,30.91,30.91,30.681,30.78,4375,30.7166319223281,30.7166319223281,30.4890645101568,30.5874451817942,4402.54160488538,0.0,1.0
2016-08-16,30.6,30.84,30.6,30.84,2267,30.4085712333626,30.6470698312713,30.4085712333626,30.6470698312713,2281.27127274861,0.0,1.0
2016-08-17,30.3697,30.53,30.17,30.53,906,30.179711953786,30.3390091423059,29.9812612454428,30.3390091423059,911.703472920267,0.0,1.0
2016-08-18,30.61,30.61,30.32,30.32,4080,30.4185086749421,30.4185086749421,30.1303228691358,30.1303228691358,4105.68451381313,0.0,1.0
2016-08-19,30.48,30.64,30.4675,30.5,3117,30.2893219344083,30.4483209996807,30.2769001324338,30.3091968175673,3136.62221312634,0.0,1.0
2016-08-22,30.601,30.72,30.601,30.69,3668,30.4095649775206,30.527820532317,30.4095649775206,30.4980082075784,3691.09088153591,0.0,1.0
2016-08-23,30.77,30.77,30.69,30.69,1105,30.5775077402146,30.5775077402146,30.4980082075784,30.4980082075784,1111.95622249105,0.0,1.0
2016-08-24,30.7119,30.7119,30.7119,30.7119,1777,30.5197712046376,30.5197712046376,30.5197712046376,30.5197712046376,1788.18661300145,0.0,1.0
2016-08-25,30.83,30.83,30.75,30.78,897,30.6371323896918,30.6371323896918,30.5576328570556,30.5874451817942,902.646815904502,0.0,1.0
2016-08-26,30.74,30.989,30.6579,30.7505,2088,30.547695415476,30.7951377108063,30.4661090201081,30.5581297291345,2101.1444276573,0.0,1.0
2016-08-29,30.9566,30.98,30.8882,30.9799,2250,30.7629404000887,30.7861940133848,30.6949682996847,30.786094638969,2264.16425394106,0.0,1.0
2016-08-30,30.989,31.1876,30.918,30.98,2317,30.7951377108063,30.9924953005758,30.7245818755917,30.7861940133848,2331.58603394731,0.0,1.0
2016-08-31,30.9899,31.07,30.7541,31.07,1385,30.7960320805485,30.8756309876005,30.5617072081032,30.8756309876005,1393.71888520372,0.0,1.0
2016-09-01,30.9103,31.1399,30.81,31.05,1289,30.7169300455754,30.9450937042415,30.6172575065328,30.8557561044415,1297.11454370223,0.0,1.0
2016-09-02,31.37,31.4077,31.2688,31.2688,3443,31.1737542349865,31.2112183897413,31.0731873262016,31.0731873262016,3464.6744561418,0.0,1.0
2016-09-06,31.9995,32.0,31.57,31.57,5259,31.7993161824179,31.7998130544969,31.3725030665771,31.3725030665771,5292.10658287823,0.0,1.0
2016-09-07,32.2487,32.2487,31.871,32.21,20606,32.0469572265798,32.0469572265798,31.6716200581209,32.008499327667,20735.7193852042,0.0,1.0
2016-09-08,32.25,32.4,31.971,32.4,7091,32.0482490939851,32.1973107176781,31.7709944739162,32.1973107176781,7135.63943319824,0.0,1.0
2016-09-09,31.6196,31.92,31.6,31.9,9159,31.4217927768115,31.7203135218606,31.4023153913156,31.7004386387016,9216.65795637607,0.0,1.0
2016-09-12,32.0812,32.0812,31.5541,31.66,3026,31.8805050801226,31.8805050801226,31.3567025344656,31.4619400407928,3045.04934774473,0.0,1.0
2016-09-13,31.7,31.77,31.7,31.77,406,31.5016898071109,31.5712518981677,31.5016898071109,31.5712518981677,408.555860933365,0.0,1.0
2016-09-14,31.745,31.9099,31.729,31.9099,1031,31.5464082942188,31.7102767058653,31.5305083876916,31.7102767058653,1037.49037591699,0.0,1.0
2016-09-15,32.38,32.38,32.05,32.05,1504,32.177435834519,32.177435834519,31.8495002623945,31.8495002623945,1513.4680168566,0.0,1.0
2016-09-16,32.38,32.49,32.1305,32.49,4276,32.177435834519,32.2867476918938,31.9294966671097,32.2867476918938,4302.91837771199,0.0,1.0
2016-09-19,32.48,32.7399,32.365,32.62,2720,32.2768102503143,32.5350843569663,32.1625296721497,32.4159344324277,2737.12300920875,0.0,1.0
2016-09-20,32.605,32.8,32.47,32.7,4187,32.4010282700584,32.5948083808593,32.2668728087348,32.495433965064,4213.35810277832,0.0,1.0
2016-09-21,33.0371,33.0371,32.6,32.82,8382,32.8304251207099,32.8304251207099,32.3960595492687,32.6146832640183,8434.76656734843,0.0,1.0
2016-09-22,33.12,33.3299,33.0911,33.25,4145,32.9128065114042,33.1213934101586,32.8840873052394,33.0419932519381,4171.09370337142,0.0,1.0
2016-09-23,32.9856,33.13,32.88,33.0775,3012,32.7792472965754,32.9227439529838,32.6743079134955,32.8705723846912,3030.96121460909,0.0,1.0
2016-09-26,32.84,32.98,32.75,32.98,7419,32.6345581471774,32.7736823292908,32.5451211729616,32.7736823292908,7465.70426666165,0.0,1.0
2016-09-27,33.0888,33.1882,32.821,32.9,1386,32.8818016936761,32.9805798629766,32.6156770081763,32.6941827966546,1394.72518042769,0.0,1.0
2016-09-28,33.3125,33.4,33.24,33.4,6288,33.1041022618102,33.1910548756311,33.0320558103586,33.1910548756311,6327.58436834728,0.0,1.0
2016-09-29,33.015,33.24,32.935,33.24,13317,32.8084633748192,33.0320558103586,32.7289638421829,33.0320558103586,13400.8334976591,0.0,1.0
2016-09-30,33.23,33.2481,32.9,32.92,2016,33.0221183687791,33.040105138038,32.6941827966546,32.7140576798136,2028.69117153119,0.0,1.0
2016-10-03,33.16,33.39,33.16,33.39,5081,32.9525562777224,33.1811174340516,32.9525562777224,33.1811174340516,5112.98603301089,0.0,1.0
2016-10-04,32.7742,33.27,32.7742,33.19,2345,32.5691697815841,33.0618681350972,32.5691697815841,32.982368602461,2359.76230021857,0.0,1.0
2016-10-05,33.28,33.34,33.0116,33.34,5733,33.0718055766767,33.1314302261539,32.8050846446821,33.1314302261539,5769.09051904182,0.0,1.0
2016-10-06,32.9294,33.18,32.7,33.18,7056,32.7233988748984,32.9724311608814,32.495433965064,32.9724311608814,7100.41910035916,0.0,1.0
2016-10-07,32.745,33.0,32.71,33.0,1418,32.5401524521719,32.7935572124499,32.5053714066435,32.7935572124499,1426.92662759485,0.0,1.0
2016-10-10,32.93,33.0359,32.93,32.9643,1042,32.7239951213932,32.8292326277204,32.7239951213932,32.758080546011,1048.5596233807,0.0,1.0
2016-10-11,32.0999,32.59,32.0304,32.59,6274,31.8990880958764,32.3861221076891,31.8300228768986,32.3861221076891,6313.49623521164,0.0,1.0
2016-10-12,31.9964,32.06,31.7,32.04,1764,31.7962355755282,31.859437703974,31.5016898071109,31.839562820815,1775.10477508979,0.0,1.0
2016-10-13,31.8,32.0,31.7476,32.0,3506,31.6010642229063,31.7998130544969,31.5489920290295,31.7998130544969,3528.07105525215,0.0,1.0
2016-10-14,32.171,32.5924,32.08,32.5924,1677,31.9697433055068,32.3885070936682,31.8793125871331,32.3885070936682,1687.55709060407,0.0,1.0
2016-10-17,31.9189,32.0329,31.9189,32.01,1976,31.7192204032869,31.8325072372935,31.7192204032869,31.8097504960764,1988.43936257223,0.0,1.0
2016-10-18,32.3793,32.3793,31.98,31.98,2490,32.1767402136084,32.1767402136084,31.7799381713378,31.7799381713378,2505.67510769477,0.0,1.0
2016-10-19,32.1622,32.4,32.1622,32.4,1457,31.9609983569168,32.1973107176781,31.9609983569168,32.1973107176781,1466.17214132983,0.0,1.0
2016-10-20,32.2401,32.2401,32.2401,32.2401,197,32.0384110268214,32.0384110268214,32.0384110268214,32.0384110268214,198.240159122839,0.0,1.0
2016-10-21,32.04,32.04,31.8161,31.95,1691,31.839562820815,31.839562820815,31.6170635038493,31.7501258465992,1701.6452237397,0.0,1.0
2016-10-24,32.2262,32.2262,32.04,32.0402,1800,32.0245979830258,32.0245979830258,31.839562820815,31.8397615696466,1811.33140315285,0.0,1.0
2016-10-25,32.3298,32.53,32.25,32.53,2060,32.1275498777898,32.326497458212,32.0482490939851,32.326497458212,2072.96816138603,0.0,1.0
2016-10-26,32.0201,32.345,32.0201,32.22,3744,31.8197873120717,32.1426547889906,31.8197873120717,32.0184367692465,3767.56931855792,0.0,1.0
2016-10-27,31.96,32.2029,31.96,32.2029,1968,31.7600632881787,32.0014437441455,31.7600632881787,32.0014437441455,1980.38900078045,0.0,1.0
2016-10-28,32.0,32.0,32.0,32.0,375,31.7998130544969,31.7998130544969,31.7998130544969,31.7998130544969,377.360708990176,0.0,1.0
2016-10-31,31.71,31.9832,31.5,31.75,3198,31.5116272486905,31.7831181526432,31.3029409755203,31.5513770150086,3218.13212626822,0.0,1.0
2016-11-01,31.7,31.82,31.7,31.7971,890,31.5016898071109,31.6209391060653,31.5016898071109,31.5981823648482,895.602749336687,0.0,1.0
2016-11-02,31.4171,31.7,31.37,31.6474,2294,31.220559584826,31.5016898071109,31.1737542349865,31.4494188644026,2308.44124379591,0.0,1.0
2016-11-03,31.8079,31.8079,31.8079,31.8079,954,31.6089148017541,31.6089148017541,31.6089148017541,31.6089148017541,960.005643671008,0.0,1.0
2016-11-04,31.61,31.61,31.37,31.4541,1661,31.4122528328952,31.4122528328952,31.1737542349865,31.2573281186703,1671.45636702049,0.0,1.0
2016-11-07,31.8692,31.8692,31.71,31.73,4231,31.6698313186366,31.6698313186366,31.5116272486905,31.5315021318495,4257.63509263316,0.0,1.0
2016-11-08,32.0212,32.0212,31.92,31.92,2204,31.8208804306455,31.8208804306455,31.7203135218606,31.7203135218606,2217.87467363826,0.0,1.0
2016-11-09,31.3809,31.65,31.0,31.0,2437,31.1845860463081,31.4520025992133,30.8060688965438,30.8060688965438,2452.34146082416,0.0,1.0
2016-11-10,30.9518,31.3356,30.75,31.3356,8413,30.7581704281305,31.1395694359529,30.5576328570556,31.1395694359529,8465.96171929161,0.0,1.0
2016-11-11,30.8601,31.0128,29.7452,30.5,4659,30.6670440888462,30.8187888217656,29.5591187271444,30.3091968175673,4688.32944849395,0.0,1.0
2016-11-14,30.9574,30.97,30.84,30.84,1477,30.763735395415,30.7762565718052,30.6470698312713,30.6470698312713,1486.29804580931,0.0,1.0
2016-11-15,31.0566,31.3353,30.8,30.8,1672,30.862314815884,31.1392713127055,30.6073200649532,30.6073200649532,1682.5256144842,0.0,1.0
2016-11-16,31.02,31.02,31.02,31.02,426,30.8259437797029,30.8259437797029,30.8259437797029,30.8259437797029,428.68176541284,0.0,1.0
2016-11-17,31.57,31.7717,31.09,31.09,3892,31.3725030665771,31.5729412632362,30.8955058707596,30.8955058707596,3916.50101170604,0.0,1.0
2016-11-18,31.3144,31.37,31.3144,31.37,944,31.1185020598043,31.1737542349865,31.1185020598043,31.1737542349865,949.942691431269,0.0,1.0
2016-11-21,31.3144,31.3144,31.3144,31.3144,152,31.1185020598043,31.1185020598043,31.1185020598043,31.1185020598043,152.956874044018,0.0,1.0
2016-11-22,31.3144,31.3144,31.3144,31.3144,145,31.1185020598043,31.1185020598043,31.1185020598043,31.1185020598043,145.912807476201,0.0,1.0
2016-11-23,31.64,31.64,31.6399,31.6399,274,31.4420651576338,31.4420651576338,31.441965783218,31.441965783218,275.724891368822,0.0,1.0
2016-11-25,31.4705,31.6552,31.45,31.5948,1111,31.2736255228607,31.4571700688347,31.2532537676227,31.3971479216943,1117.9939938349,0.0,1.0
2016-11-28,31.5,31.5,31.37,31.37,927,31.3029409755203,31.3029409755203,31.1737542349865,31.1737542349865,932.835672623717,0.0,1.0
2016-11-29,31.4552,31.4886,31.3137,31.3137,994,31.2584212372441,31.2916122921197,31.1178064388937,31.1178064388937,1000.25745262996,0.0,1.0
2016-11-30,31.09,31.72,31.09,31.72,2131,30.8955058707596,31.52156469027,30.8955058707596,31.52156469027,2144.41512228818,0.0,1.0
2016-12-01,30.3,31.0,30.29,31.0,2309,30.1104479859767,30.8060688965438,30.1005105443972,30.8060688965438,2323.53567215551,0.0,1.0
2016-12-02,30.3742,30.391,30.24,30.24,889,30.1841838024968,30.2008787043504,30.0508233364995,30.0508233364995,894.596454112712,0.0,1.0
2016-12-05,30.64,30.6994,30.22,30.22,2914,30.4483209996807,30.5073494026632,30.0309484533405,30.0309484533405,2932.34428265967,0.0,1.0
2016-12-06,30.65,30.65,30.4223,30.5201,980,30.4582584412603,30.4582584412603,30.2319828964944,30.3291710751422,986.169319494327,0.0,1.0
2016-12-07,31.04,31.041,30.71,30.71,4399,30.845818662862,30.8468124070199,30.5178830907375,30.5178830907375,4426.69269026075,0.0,1.0
2016-12-08,31.06,31.06,30.93,30.93,880,30.865693546021,30.865693546021,30.7365068054871,30.7365068054871,885.539797096948,0.0,1.0
2016-12-09,31.3,31.3,31.3,31.3,287,31.1041921439297,31.1041921439297,31.1041921439297,31.1041921439297,288.806729280482,0.0,1.0
2016-12-12,31.29,31.65,31.29,31.65,620,31.0942547023502,31.4520025992133,31.0942547023502,31.4520025992133,623.903038863758,0.0,1.0
2016-12-13,31.4603,31.4603,31.28,31.28,288,31.2634893324496,31.2634893324496,31.0843172607707,31.0843172607707,289.813024504456,0.0,1.0
2016-12-14,30.75,31.32,30.75,31.32,733,30.5576328570556,31.1240670270888,30.5576328570556,31.1240670270888,737.614399172797,0.0,1.0
2016-12-15,30.889,31.0891,30.83,31.0126,2569,30.695763295011,30.8946115010174,30.6371323896918,30.818590072934,2585.1724303887,0.0,1.0
2016-12-16,30.71,31.03,30.71,31.03,1866,30.5178830907375,30.8358812212824,30.5178830907375,30.8358812212824,1877.74688793511,0.0,1.0
2016-12-19,30.46,30.544,30.46,30.544,297,30.2694470512492,30.3529215605172,30.2694470512492,30.3529215605172,298.86968152022,0.0,1.0
2016-12-20,30.8638,30.8638,30.7501,30.7501,1919,30.6707209422306,30.6707209422306,30.5577322314714,30.5577322314714,1931.08053480573,0.0,1.0
2016-12-21,30.8638,30.8638,30.8638,30.8638,18,30.6707209422306,30.6707209422306,30.6707209422306,30.6707209422306,18.1133140315285,0.0,1.0
2016-12-22,30.5346,30.5501,30.5,30.5501,361,30.3435803654325,30.3589833998808,30.3091968175673,30.3589833998808,363.272575854543,0.0,1.0
2016-12-23,30.5501,30.5501,30.5501,30.5501,209,30.3589833998808,30.3589833998808,30.3589833998808,30.3589833998808,210.315701810525,0.0,1.0
2016-12-27,30.812,30.815,30.25,30.25,1784,30.6192449948487,30.6222262273225,30.0607607780791,30.0607607780791,1795.23067956926,0.0,1.0
2016-12-28,30.27,30.61,30.22,30.61,1503,30.0806356612381,30.4185086749421,30.0309484533405,30.4185086749421,1512.46172163263,0.0,1.0
2016-12-29,30.171,30.269,30.15,30.15,1021,29.9822549896008,30.0796419170802,29.9613863622838,29.9613863622838,1027.42742367725,0.0,1.0
2016-12-30,30.05,30.1,30.01,30.01,1797,29.8620119464885,29.9116991543861,29.8222621801703,29.8222621801703,1808.31251748092,0.0,1.0
2017-01-03,30.06,30.22,30.0459,30.22,1489,29.871949388068,30.0309484533405,29.8579375954408,30.0309484533405,1498.37358849699,0.0,1.0
2017-01-04,30.6649,30.6649,30.29,30.29,2002,30.4730652292138,30.4730652292138,30.1005105443972,30.1005105443972,2014.60303839555,0.0,1.0
2017-01-05,30.77,30.77,30.67,30.67,572,30.5775077402146,30.5775077402146,30.4781333244193,30.4781333244193,575.600868113016,0.0,1.0
2017-01-06,30.8581,30.9391,30.75,30.92,2286,30.6650566005303,30.7455498773245,30.5576328570556,30.7265693639076,2300.39088200411,0.0,1.0
2017-01-09,30.7668,30.8297,30.69,30.69,659,30.5743277589092,30.6368342664444,30.4980082075784,30.4980082075784,663.148552598736,0.0,1.0
2017-01-10,30.97,30.97,30.8573,30.8573,2619,30.7762565718052,30.7762565718052,30.6642616052039,30.6642616052039,2635.4871915874,0.0,1.0
2017-01-11,30.985,30.985,30.9694,30.9694,864,30.7911627341745,30.7911627341745,30.7756603253105,30.7756603253105,869.439073513367,0.0,1.0
2017-01-12,30.86,30.86,30.84,30.84,318,30.6669447144304,30.6669447144304,30.6470698312713,30.6470698312713,320.00188122367,0.0,1.0
2017-01-13,30.9986,30.9986,30.86,30.86,1006,30.8046776547227,30.8046776547227,30.6669447144304,30.6669447144304,1012.33299531765,0.0,1.0
2017-01-17,30.8653,30.8792,30.7,30.7,990,30.6722115584676,30.6860246022631,30.5079456491579,30.5079456491579,996.232271734064,0.0,1.0
2017-01-18,30.8905,30.93,30.87,30.87,1682,30.697253911248,30.7365068054871,30.6768821560099,30.6768821560099,1692.58856672394,0.0,1.0
2017-01-19,31.0,31.0,31.0,31.0,918,30.8060688965438,30.8060688965438,30.8060688965438,30.8060688965438,923.779015607953,0.0,1.0
2017-01-20,31.17,31.17,31.16,31.16,709,30.9750054033958,30.9750054033958,30.9650679618163,30.9650679618163,713.463313797428,0.0,1.0
2017-01-23,31.2519,31.33,31.2519,31.33,1448,31.0563930499322,31.1340044686683,31.0563930499322,31.1340044686683,1457.11548431407,0.0,1.0
2017-01-24,31.4,31.4,31.0911,31.24,4838,31.203566559725,31.203566559725,30.8965989893334,31.0445674944526,4868.45629358527,0.0,1.0
2017-01-25,31.63,31.63,31.4869,31.5,1248,31.4321277160542,31.4321277160542,31.2899229270512,31.3029409755203,1255.85643951931,0.0,1.0
2017-01-26,31.585,31.6668,31.5001,31.62,3303,31.3874092289463,31.4686975010669,31.3030403499361,31.4221902744747,3323.79312478548,0.0,1.0
2017-01-27,31.36,31.48,31.34,31.48,589,31.1638167934069,31.2830660923613,31.1439419102479,31.2830660923613,592.707886920571,0.0,1.0
2017-01-30,31.05,31.13,31.05,31.13,1482,30.8557561044415,30.9352556370777,30.8557561044415,30.9352556370777,1491.32952192918,0.0,1.0
2017-01-31,31.1201,31.201,31.1201,31.201,1547,30.925417569914,31.0058114722924,30.925417569914,31.0058114722924,1556.73871148747,0.0,1.0
2017-02-01,31.4914,31.4914,31.48,31.48,427,31.2943947757619,31.2943947757619,31.2830660923613,31.2830660923613,429.688060636815,0.0,1.0
2017-02-02,31.6684,31.6684,31.4,31.4,743,31.4702874917196,31.4702874917196,31.203566559725,31.203566559725,747.677351412537,0.0,1.0
2017-02-03,31.895,31.95,31.84,31.84,3166,31.6954699179118,31.7501258465992,31.6408139892244,31.6408139892244,3185.93067910106,0.0,1.0
2017-02-06,32.0899,32.0899,31.8,31.8,3078,31.8891506542968,31.8891506542968,31.6010642229063,31.6010642229063,3097.37669939137,0.0,1.0
2017-02-07,31.88,31.91,31.88,31.91,359,31.6805637555425,31.7103760802811,31.6805637555425,31.7103760802811,361.259985406595,0.0,1.0
2017-02-08,31.8,31.8,31.8,31.8,742,31.6010642229063,31.6010642229063,31.6010642229063,31.6010642229063,746.671056188561,0.0,1.0
2017-02-09,31.8368,31.8368,31.6901,31.7493,851,31.6376340079189,31.6376340079189,31.4918517399472,31.550681394098,856.357235601707,0.0,1.0
2017-02-10,32.58,32.58,32.0,32.0,10519,32.3761846661096,32.3761846661096,31.7998130544969,31.7998130544969,10585.2194609804,0.0,1.0
2017-02-13,32.71,32.9023,32.59,32.61,3017,32.5053714066435,32.6964684082179,32.3861221076891,32.4059969908482,3035.99269072897,0.0,1.0
2017-02-14,32.6598,32.6899,32.6598,32.67,853,32.4554854499143,32.4853971490687,32.4554854499143,32.4656216403254,858.369826049654,0.0,1.0
2017-02-15,32.6685,32.6685,32.34,32.59,1213,32.4641310240885,32.4641310240885,32.1376860682009,32.3861221076891,1220.63610668022,0.0,1.0
2017-02-16,32.6516,32.91,32.6516,32.91,2529,32.4473367478191,32.7041202382341,32.4473367478191,32.7041202382341,2544.92062142975,0.0,1.0
2017-02-17,32.82,32.82,32.7603,32.7603,1218,32.6146832640183,32.6146832640183,32.5553567377885,32.5553567377885,1225.66758280009,0.0,1.0
2017-02-21,33.24,33.24,32.97,32.97,2177,33.0320558103586,33.0320558103586,32.7637448877113,32.7637448877113,2190.70470259097,0.0,1.0
2017-02-22,33.43,33.43,33.3,33.34,2201,33.2208672003697,33.2208672003697,33.0916804598358,33.1314302261539,2214.85578796634,0.0,1.0
2017-02-23,33.3099,33.3499,33.18,33.18,1960,33.1015185269995,33.1412682933176,32.9724311608814,32.9724311608814,1972.33863898866,0.0,1.0
2017-02-24,33.3126,33.3126,32.95,32.95,1045,33.104201636226,33.104201636226,32.7438700045522,32.7438700045522,1051.57850905262,0.0,1.0
2017-02-27,33.16,33.16,33.0675,33.0675,743,32.9525562777224,32.9525562777224,32.8606349431117,32.8606349431117,747.677351412535,0.0,1.0
2017-02-28,32.7838,33.1799,32.7838,33.0101,4516,32.5787097255004,32.9723317864656,32.5787097255004,32.8035940284452,4544.4292314657,0.0,1.0
2017-03-01,33.0963,33.0963,33.0963,33.0963,350,32.8892547748608,32.8892547748608,32.8892547748608,32.8892547748608,352.203328390831,0.0,1.0
2017-03-02,33.0399,33.2,33.0399,33.18,2274,32.8332076043522,32.9923060440405,32.8332076043522,32.9724311608814,2288.31533931643,0.0,1.0
2017-03-03,32.96,32.97,32.92,32.92,1764,32.7538074461318,32.7637448877113,32.7140576798136,32.7140576798136,1775.10477508979,0.0,1.0
2017-03-06,32.9284,32.9628,32.8309,32.92,1437,32.7224051307404,32.756589929774,32.62551507534,32.7140576798136,1446.04623685036,0.0,1.0
2017-03-07,32.9607,32.9999,32.83,32.83,1199,32.7545030670423,32.7934578380341,32.6246207055979,32.6246207055979,1206.54797354459,0.0,1.0
2017-03-08,32.9607,32.9607,32.9607,32.9607,133,32.7545030670423,32.7545030670423,32.7545030670423,32.7545030670423,133.837264788516,0.0,1.0
2017-03-09,33.2044,33.25,33.1077,33.1077,1663,32.9966785183355,33.0419932519381,32.9005834582614,32.9005834582614,1673.46895746843,0.0,1.0
2017-03-10,33.78,33.78,33.5516,33.5516,2201,33.5686776556532,33.5686776556532,33.3417064899768,33.3417064899768,2214.85578796635,0.0,1.0
2017-03-13,33.9254,33.9407,33.91,33.94,2012,33.7131680562196,33.7283723418363,33.6978643961871,33.7276767209257,2024.66599063529,0.0,1.0
2017-03-14,33.7,33.89,33.6947,33.88,1354,33.489178123017,33.6779895130281,33.4839112789798,33.6680520714485,1362.52373326053,0.0,1.0
2017-03-15,33.85,33.85,33.65,33.66,2553,33.63823974671,33.63823974671,33.4394909151194,33.4494283566989,2569.07170680512,0.0,1.0
2017-03-16,34.034,34.06,34.034,34.06,486,33.8210886717733,33.8469260198801,33.8210886717733,33.8469260198801,489.059478851269,0.0,1.0
2017-03-17,34.08,34.0828,34.08,34.0828,1494,33.8668009030391,33.8695833866814,33.8668009030391,33.8695833866814,1503.40506461687,0.0,1.0
2017-03-20,34.14,34.5,34.09,34.41,2926,33.9264255525163,34.2841734493794,33.8767383446187,34.1947364751636,2944.41982534735,0.0,1.0
2017-03-21,33.91,34.01,33.9,33.975,3581,33.6978643961871,33.7972388119824,33.6879269546076,33.7624577664541,3603.54319705019,0.0,1.0
2017-03-22,34.0091,34.03,34.0023,34.03,908,33.7963444422403,33.8171136951415,33.7895869819662,33.8171136951415,913.716063368213,0.0,1.0
2017-03-23,33.9212,33.9212,33.72,33.86,1652,33.7089943307562,33.7089943307562,33.5090530061761,33.6481771882895,1662.39971000472,0.0,1.0
2017-03-24,33.894,33.9101,33.894,33.9101,517,33.6819644896599,33.6979637706029,33.6819644896599,33.6979637706029,520.254630794456,0.0,1.0
2017-03-27,33.8601,33.8601,33.7,33.7,778,33.6482765627053,33.6482765627053,33.489178123017,33.489178123017,782.897684251619,0.0,1.0
2017-03-28,34.061,34.061,33.9708,33.9708,1197,33.847919764038,33.847919764038,33.7582840409907,33.7582840409907,1204.53538309664,0.0,1.0
2017-03-29,34.19,34.19,34.19,34.19,592,33.976112760414,33.976112760414,33.976112760414,33.976112760414,595.726772592492,0.0,1.0
2017-03-30,34.19,34.19,34.19,34.19,174,33.976112760414,33.976112760414,33.976112760414,33.976112760414,175.095368971442,0.0,1.0
2017-03-31,34.0799,34.16,34.0799,34.16,520,33.8667015286234,33.9463004356754,33.8667015286234,33.9463004356754,523.273516466377,0.0,1.0
2017-04-03,34.16,34.16,34.16,34.16,1555,33.9463004356754,33.9463004356754,33.9463004356754,33.9463004356754,1564.78907327926,0.0,1.0
2017-04-04,33.7501,33.91,33.7501,33.91,1118,33.5389647053305,33.6978643961871,33.5389647053305,33.6978643961871,1125.03806040271,0.0,1.0
2017-04-05,33.95,34.05,33.5335,34.05,1767,33.7376141625053,33.8369885783006,33.3237197207178,33.8369885783006,1778.12366076171,0.0,1.0
2017-04-06,33.8365,33.99,33.8365,33.99,885,33.6248242005776,33.7773639288234,33.6248242005776,33.7773639288234,890.571273216816,0.0,1.0
2017-04-07,33.9299,33.95,33.88,33.95,2351,33.7176399049304,33.7376141625053,33.6680520714485,33.7376141625053,2365.80007156241,0.0,1.0
2017-04-10,33.79,34.03,33.79,34.03,1361,33.5786150972328,33.8171136951415,33.5786150972328,33.8171136951415,1369.56779982835,0.0,1.0
2017-04-11,33.7699,33.7699,33.5601,33.5601,683,33.5586408396579,33.5586408396579,33.3501533153194,33.3501533153194,687.299637974108,0.0,1.0
2017-04-12,33.77,33.94,33.7572,33.94,876,33.5587402140737,33.7276767209257,33.5460202888519,33.7276767209257,881.514616201052,0.0,1.0
2017-04-13,33.8876,34.06,33.8301,33.9,1529,33.675604527049,33.8469260198801,33.6184642379667,33.6879269546076,1538.62539745595,0.0,1.0
2017-04-17,34.44,34.44,34.22,34.22,2210,34.2245487999022,34.2245487999022,34.0059250851526,34.0059250851526,2223.91244498211,0.0,1.0
2017-04-18,34.4,34.4,34.38,34.38,674,34.1847990335841,34.1847990335841,34.1649241504251,34.1649241504251,678.242980958344,0.0,1.0
2017-04-19,34.61,34.84,34.61,34.68,1336,34.3934853067543,34.6220464630835,34.3934853067543,34.463047397811,1344.410419229,0.0,1.0
2017-04-20,34.95,34.95,34.8405,34.95,3063,34.7313583204583,34.7313583204583,34.6225433351624,34.7313583204583,3082.28227103176,0.0,1.0
2017-04-21,34.9085,34.9085,34.6201,34.85,881,34.6901179379032,34.6901179379032,34.4035221227496,34.631983904663,886.546092320922,0.0,1.0
2017-04-24,35.28,35.28,35.0,35.1799,2674,35.0592938925828,35.0592938925828,34.7810455283559,34.9598201023717,2690.83342890595,0.0,1.0
2017-04-25,35.7399,35.7399,35.57,35.57,1748,35.5163168308254,35.5163168308254,35.3474796983892,35.3474796983892,1759.00405150621,0.0,1.0
2017-04-26,35.7796,35.8658,35.7796,35.81,2387,35.5557684738961,35.6414292203117,35.5557684738961,35.5859782962979,2402.02669962547,0.0,1.0
2017-04-27,35.9307,36.06,35.9,35.9,4871,35.7059232161628,35.8344143357861,35.6754152705137,35.6754152705137,4901.6640359764,0.0,1.0
2017-04-28,36.0965,36.0965,35.91,36.09,1144,35.8706859975514,35.8706859975514,35.6853527120932,35.8642266605247,1151.20173622603,0.0,1.0
2017-05-01,36.4,36.4,36.2608,36.39,1351,36.1722873494902,36.1722873494902,36.0339581627031,36.1623499079106,1359.50484758861,0.0,1.0
2017-05-02,36.46,36.46,36.41,36.41,1286,36.2319119989674,36.2319119989674,36.1822247910697,36.1822247910697,1294.09565803031,0.0,1.0
2017-05-03,36.41,36.41,36.2501,36.39,1106,36.1822247910697,36.1822247910697,36.023325100213,36.1623499079106,1112.96251771503,0.0,1.0
2017-05-04,36.555,36.66,36.5356,36.6,6522,36.3263176939729,36.430660830558,36.3070390573086,36.3710361810808,6563.05745075715,0.0,1.0
2017-05-05,37.1,37.1,36.7286,36.74,4985,36.8679082600573,36.8679082600573,36.4988316797935,36.5101603631942,5016.38169150941,0.0,1.0
2017-05-08,37.16,37.18,37.03,37.03,3926,36.9275329095345,36.9474077926935,36.7983461690006,36.7983461690006,3950.71504932115,0.0,1.0
2017-05-09,37.27,37.42,37.2387,37.4,15149,37.0368447669093,37.1859063906023,37.0057405747654,37.1660315074432,15244.3663479792,0.0,1.0
2017-05-10,38.03,38.51,37.61,37.61,10272,37.7920903269536,38.2690875227711,37.3747177806133,37.3747177806133,10336.6645406589,0.0,1.0
2017-05-11,38.2,38.26,37.89,38.19,11831,37.9610268338056,38.0206514832828,37.6529661448402,37.9510893922261,11905.4787948341,0.0,1.0
2017-05-12,38.11,38.18,38.0364,38.18,10798,37.8715898595898,37.9411519506466,37.7984502895645,37.9411519506466,10865.9758284691,0.0,1.0
2017-05-15,38.71,38.72,38.33,38.33,23374,38.4678363543617,38.4777737959412,38.0902135743395,38.0902135743395,23521.1445651637,0.0,1.0
2017-05-16,39.02,39.02,38.66,38.67,18387,38.7758970433271,38.7758970433271,38.418149146464,38.4280865880435,18502.7502832063,0.0,1.0
2017-05-17,38.39,39.05,38.2801,39.05,19889,38.1498382238167,38.8057093680657,38.0406257408577,38.8057093680657,20014.205709615,0.0,1.0
2017-05-18,39.11,39.17,38.25,38.42,20640,38.8653340175429,38.9249586670201,38.0107140417033,38.1796505485553,20769.9334228193,0.0,1.0
2017-05-19,39.42,39.55,39.1,39.1,7633,39.1733947065083,39.3025814470422,38.8553965759633,38.8553965759633,7681.05144459205,0.0,1.0
2017-05-22,39.78,39.83,39.6,39.66,19490,39.5311426033714,39.5808298112691,39.3522686549399,39.411893304417,19612.6939152494,0.0,1.0
2017-05-23,39.75,40.15,39.7,39.9,12595,39.5013302786328,39.898827941814,39.4516430707352,39.6503919023258,12674.2883459501,0.0,1.0
2017-05-24,40.02,40.02,39.5,39.61,18639,39.7696412012801,39.7696412012801,39.2528942391446,39.3622060965194,18756.3366796477,0.0,1.0
2017-05-25,40.26,40.65,40.136,40.27,16275,40.0081397991889,40.3957000207905,39.8849155236027,40.0180772407684,16377.4547701736,0.0,1.0
2017-05-26,40.36,40.43,40.25,40.43,24202,40.1075142149842,40.1770763060409,39.9982023576093,40.1770763060409,24354.357010614,0.0,1.0
2017-05-30,40.62,40.68,40.426,40.68,36304,40.3658876960519,40.4255123455291,40.1731013294091,40.4255123455291,36532.541811145,0.0,1.0
2017-05-31,40.42,40.69,40.35,40.64,14970,40.1671388644613,40.4354497871087,40.0975767734046,40.385762579211,15064.2395028879,0.0,1.0
2017-06-01,40.79,40.89,40.68,40.75,17507,40.534824202904,40.6341986186993,40.4255123455291,40.4950744365858,17617.2104861094,0.0,1.0
2017-06-02,41.06,41.1,40.8,41.07,24739,40.8031351255513,40.8428848918694,40.5447616444835,40.8130725671308,24894.7375458879,0.0,1.0
2017-06-05,41.4,41.66,41.17,41.17,140259,41.1410081392553,41.3993816203231,40.9124469829261,40.9124469829261,141141.961819342,0.0,1.0
2017-06-06,41.59,41.74,41.5,41.59,54573,41.3298195292664,41.4788811529593,41.2403825550506,41.3298195292664,54916.5492579224,0.0,1.0
2017-06-07,41.9857,42.159,41.875,41.99,59366,41.7230440925684,41.8952599551417,41.613036614283,41.7273171924476,59739.7222664288,0.0,1.0
2017-06-08,42.04,42.3118,41.8,42.15,54114,41.7770044003452,42.0471040624769,41.5385058024365,41.8863162577201,54454.6597501185,0.0,1.0
2017-06-09,41.358,42.3,41.0001,42.05,64342,41.0992708846213,42.035377881413,40.7436098504899,41.7869418419248,64747.0473009224,0.0,1.0
2017-06-12,41.0,41.28,40.6,41.28,23991,40.7435104760741,41.0217588403009,40.3460128128929,41.0217588403009,24142.0287183555,0.0,1.0
2017-06-13,41.379,41.5268,41.012,41.42,30249,41.1201395119383,41.2670148984838,40.7554354059695,41.1608830224144,30439.4242299836,0.0,1.0
2017-06-14,41.3847,41.729,41.2328,41.61,22145,41.1258038536386,41.4679499672219,40.9748541160456,41.3496944124254,22284.4077348999,0.0,1.0
2017-06-15,41.4212,41.4869,40.82,41.21,19053,41.1620755154039,41.2273645065814,40.5646365276426,40.9521967492442,19172.9429023729,0.0,1.0
2017-06-16,41.35,41.84,41.22,41.48,8595,41.0913209313577,41.5782555687546,40.9621341908238,41.2205076718915,8649.10745005483,0.0,1.0
2017-06-19,42.5,42.5,41.7224,41.76,44811,42.2341267130036,42.2341267130036,41.4613912557794,41.4987560361184,45093.0952814902,0.0,1.0
2017-06-20,41.85,43.1232,41.655,42.68,24574,41.5881930103342,42.85342807224,41.3944128995333,42.4130006614352,24728.6988339322,0.0,1.0
2017-06-21,42.0618,42.102,41.9861,41.9861,7768,41.7986680229886,41.8386165381383,41.7234415902316,41.7234415902316,7816.90129982851,0.0,1.0
2017-06-22,42.04,42.1,41.7728,41.83,19177,41.7770044003452,41.8366290498224,41.5114759613402,41.5683181271751,19297.7235101457,0.0,1.0
2017-06-23,42.37,42.4414,42.19,42.19,11756,42.1049399724697,42.1758933053476,41.9260660240382,41.9260660240382,11830.006653036,0.0,1.0
2017-06-26,42.5675,42.9299,42.4435,42.77,16639,42.3012044436655,42.6613373265076,42.1779801680793,42.502437635651,16743.7462317001,0.0,1.0
2017-06-27,41.85,42.3,41.85,42.25,9160,41.5881930103342,42.035377881413,41.5881930103342,41.9856906735154,9217.66425160004,0.0,1.0
2017-06-28,41.54,41.5653,40.9197,41.37,21349,41.2801323213687,41.3052740485649,40.6637128201905,41.1111958145167,21483.3967366168,0.0,1.0
2017-06-29,41.14,41.44,41.0,41.34,14218,40.8826346581875,41.1807579055734,40.7435104760741,41.0813834897781,14307.5054944596,0.0,1.0
2017-06-30,41.08,41.2699,41.01,41.13,4280,40.8230100087103,41.0117220243056,40.7534479176536,40.872697216608,4306.94355860788,0.0,1.0
2017-07-03,40.4588,41.56,40.45,41.56,9359,40.2056961377899,41.3000072045278,40.1969511891999,41.3000072045278,9417.91700117083,0.0,1.0
2017-07-05,40.46,40.46,40.04,40.26,23941,40.2068886307795,40.2068886307795,39.7895160844392,40.0081397991889,24091.7139571568,0.0,1.0
2017-07-06,40.02,40.36,39.99,40.33,11505,39.7696412012801,40.1075142149842,39.7398288765415,40.0777018902456,11577.4265518186,0.0,1.0
2017-07-07,40.33,40.4399,40.13,40.23,10275,40.0777018902456,40.1869143732046,39.878953058655,39.9783274744503,10339.6834263308,0.0,1.0
2017-07-10,40.79,40.81,40.55,40.55,5151,40.534824202904,40.554699086063,40.2963256049952,40.2963256049952,5183.42669868906,0.0,1.0
2017-07-11,40.88,41.0,40.8088,40.9,9080,40.6242611771197,40.7435104760741,40.5535065930735,40.6441360602788,9137.16063368215,0.0,1.0
2017-07-12,41.5468,41.63,41.2333,41.28,7523,41.2868897816428,41.3695692955845,40.9753509881245,41.0217588403009,7570.35896995493,0.0,1.0
2017-07-13,41.44,42.01,41.34,41.56,5220,41.1807579055734,41.7471920756067,41.0813834897781,41.3000072045278,5252.86106914326,0.0,1.0
2017-07-14,41.76,41.89,41.54,41.54,9556,41.4987560361184,41.6279427766523,41.2801323213687,41.2801323213687,9616.15716029367,0.0,1.0
2017-07-17,41.45,41.63,41.38,41.62,90369,41.190695347153,41.3695692955845,41.1211332560963,41.359631854005,90937.8930952886,0.0,1.0
2017-07-18,41.7,41.74,41.3513,41.47,5250,41.4391313866412,41.4788811529593,41.092612798763,41.210570230312,5283.04992586247,0.0,1.0
2017-07-19,42.268,42.45,42.08,42.08,11180,42.0035780683585,42.184439505106,41.8167541666634,41.8167541666634,11250.3806040271,0.0,1.0
2017-07-20,42.36,42.527,42.2301,42.36,9590,42.0950025308902,42.2609578052684,41.9659151647721,42.0950025308902,9650.37119790878,0.0,1.0
2017-07-21,42.2,42.2,42.13,42.13,5420,41.9360034656177,41.9360034656177,41.866441374561,41.866441374561,5454.12011393802,0.0,1.0
2017-07-24,42.301,42.5,42.301,42.34,8609,42.036371625571,42.2341267130036,42.036371625571,42.0751276477312,8663.19558319047,0.0,1.0
2017-07-25,42.46,42.63,42.3467,42.52,16170,42.1943769466855,42.3633134535375,42.0817857335894,42.2540015961627,16271.7937716564,0.0,1.0
2017-07-26,42.59,42.6,42.344,42.4,9544,42.3235636872194,42.3335011287989,42.079102624363,42.1347522972083,9604.08161760599,0.0,1.0
2017-07-27,42.66,43.0,42.471,42.65,20314,42.3931257782761,42.7309987919801,42.205308132423,42.3831883366966,20441.8811798039,0.0,1.0
2017-07-28,42.29,42.39,41.58,42.19,20662,42.0254404398335,42.1248148556288,41.3198820876868,41.9260660240382,20792.0719177467,0.0,1.0
2017-07-31,42.34,42.5,42.2411,42.47,13592,42.0751276477312,42.2341267130036,41.9768463505096,42.204314388265,13677.5646842519,0.0,1.0
2017-08-01,42.34,42.42,42.2101,42.42,8029,42.0751276477312,42.1546271803674,41.9460402816131,42.1546271803674,8079.54435328566,0.0,1.0
2017-08-02,42.2,42.47,42.13,42.24,11827,41.9360034656177,42.204314388265,41.866441374561,41.9757532319359,11901.4536139382,0.0,1.0
2017-08-03,42.528,42.6099,42.25,42.38,13035,42.2619515494263,42.3433391959627,41.9856906735154,42.1148774140493,13117.0582444985,0.0,1.0
2017-08-04,42.37,42.54,42.27,42.53,12007,42.1049399724697,42.2738764793218,42.0055655566744,42.2639390377422,12082.5867542535,0.0,1.0
2017-08-07,42.82,42.93,42.63,42.64,17094,42.5521248435486,42.6614367009234,42.3633134535375,42.3732508951171,17201.6105586082,0.0,1.0
2017-08-08,43.2952,43.46,43.03,43.03,17530,43.0243520674079,43.1881211046385,42.7608111167187,42.7608111167187,17640.3552762608,0.0,1.0
2017-08-09,42.83,42.85,42.3769,42.8,9850,42.5620622851281,42.5819371682872,42.1117968071596,42.5322499603895,9912.00795614198,0.0,1.0
2017-08-10,41.76,42.72,41.76,42.72,20143,41.4987560361184,42.4527504277533,41.4987560361184,42.4527504277533,20269.8046965043,0.0,1.0
2017-08-11,41.77,41.8966,41.5284,41.69,9501,41.5086934776979,41.6345014880948,41.2686048891365,41.4291939450617,9560.81092297512,0.0,1.0
2017-08-14,42.6,42.7251,42.39,42.39,14024,42.3335011287989,42.4578185229589,42.1248148556288,42.1248148556288,14112.2842210086,0.0,1.0
2017-08-15,42.51,42.637,42.5075,42.59,3308,42.2440641545832,42.3702696626432,42.2415797941883,42.3235636872194,3328.82460090534,0.0,1.0
2017-08-16,42.87,43.0,42.6801,42.72,11723,42.6018120514463,42.7309987919801,42.413100035851,42.4527504277533,11796.7989106449,0.0,1.0
2017-08-17,42.75,43.37,42.75,43.13,12763,42.4825627524919,43.0986841304228,42.4825627524919,42.860185532514,12843.3459435777,0.0,1.0
2017-08-18,43.04,43.1552,42.77,42.77,8857,42.7707485582983,42.8852278852945,42.502437635651,42.502437635651,8912.75679873597,0.0,1.0
2017-08-21,42.924,43.12,42.84,43.01,8260,42.6554742359757,42.8502480909345,42.5719997267077,42.7409362335597,8311.99855002362,0.0,1.0
2017-08-22,43.51,43.58,43.02,43.15,21846,43.2378083125362,43.3073704035929,42.7508736751392,42.8800604156731,21983.5254629317,0.0,1.0
2017-08-23,43.66,43.7,43.49,43.57,22175,43.3868699362291,43.4266197025473,43.2179334293771,43.2974329620134,22314.5965916191,0.0,1.0
2017-08-24,43.56,43.84,43.5445,43.66,19973,43.2874955204339,43.5657438846607,43.2720924859856,43.3868699362291,20098.7345084288,0.0,1.0
2017-08-25,43.5312,43.74,43.35,43.71,5572,43.2588756886848,43.4663694688654,43.0788092472637,43.4365571441268,5607.07698798203,0.0,1.0
2017-08-28,43.524,43.74,43.37,43.6,4311,43.2517207307475,43.4663694688654,43.0986841304228,43.327245286752,4338.13871055107,0.0,1.0
2017-08-29,43.296,43.43,43.0,43.04,10780,43.0251470627342,43.1583087799,42.7309987919801,42.7707485582983,10847.8625144376,0.0,1.0
2017-08-30,43.55,43.59,43.23,43.23,6823,43.2775580788543,43.3173078451724,42.9595599483093,42.9595599483093,6865.95231317327,0.0,1.0
2017-08-31,44.1379,44.14,43.7,43.89,16236,43.8617802693149,43.8638671320466,43.4266197025473,43.6154310925583,16338.2092564387,0.0,1.0
2017-09-01,44.56,44.681,44.392,44.5,19403,44.2812396783869,44.4014827214992,44.1142906598508,44.2216150289097,19525.1462307637,0.0,1.0
2017-09-05,43.69,44.069,43.3593,44.05,19361,43.4166822609677,43.7933112968319,43.0880510679327,43.7744301578308,19482.8818313568,0.0,1.0
2017-09-06,43.89,44.16,43.8525,43.94,5377,43.6154310925583,43.8837420152057,43.5781656866351,43.665118300456,5410.84941930715,0.0,1.0
2017-09-07,44.36,44.41,44.12,44.12,5861,44.0824908467963,44.1321780546939,43.8439922488875,43.8439922488875,5897.89630771046,0.0,1.0
2017-09-08,44.05,44.23,44.0419,44.19,3083,43.7744301578308,43.9533041062624,43.7663808301514,43.9135543399442,3102.40817551124,0.0,1.0
2017-09-11,44.5,44.62,44.33,44.49,50645,44.2216150289097,44.3408643278641,44.0526785220577,44.2116775873302,50963.8216181533,0.0,1.0
2017-09-12,44.48,44.75,44.48,44.63,9822,44.2017401457506,44.470051068398,44.2017401457506,44.3508017694436,9883.83168987071,0.0,1.0
2017-09-13,44.45,44.57,44.1,44.38,9231,44.171927821012,44.2911771199664,43.8241173657285,44.1023657299553,9289.11121250219,0.0,1.0
2017-09-14,44.48,44.7,44.23,44.25,10440,44.2017401457506,44.4203638605003,43.9533041062624,43.9731789894214,10505.7221382865,0.0,1.0
2017-09-15,44.76,44.77,44.63,44.63,6044,44.4799885099775,44.489925951557,44.3508017694436,44.3508017694436,6082.04833369766,0.0,1.0
2017-09-18,44.96,45.1399,44.82,44.93,20213,44.6787373415681,44.8575119155838,44.5396131594547,44.6489250168295,20340.2453621825,0.0,1.0
2017-09-19,44.98,45.0699,44.8201,44.91,8688,44.6986122247271,44.7879498245271,44.5397125338704,44.6290501336704,8742.69290588441,0.0,1.0
2017-09-20,45.08,45.0899,44.65,44.97,14301,44.7979866405224,44.8078247076862,44.3706766526026,44.6886747831476,14391.0279980494,0.0,1.0
2017-09-21,44.2,45.9999,44.2,44.79,16788,43.9234917815238,45.7121318914234,43.9234917815238,44.5098008347161,16893.6842200722,0.0,1.0
2017-09-22,44.12,44.2776,44.011,44.2,9589,43.8439922488875,44.0006063281809,43.7356741356707,43.9234917815238,9649.36490268481,0.0,1.0
2017-09-25,43.38,44.05,43.3,44.05,26558,43.1086215720023,43.7744301578308,43.0291220393661,43.7744301578308,26725.1885582963,0.0,1.0
2017-09-26,43.1,43.53,43.001,43.38,26091,42.8303732077755,43.2576831956953,42.7319925361381,43.1086215720023,26255.2486887005,0.0,1.0
2017-09-27,43.6201,43.7106,43.28,43.28,6035,43.3472195443268,43.4371533906216,43.009247156207,43.009247156207,6072.99167668191,0.0,1.0
2017-09-28,44.12,44.1589,43.83,43.83,58288,43.8439922488875,43.8826488966319,43.5558064430812,43.5558064430812,58654.9360149851,0.0,1.0
2017-09-29,44.416,44.58,44.19,44.45,13516,44.1381405196416,44.3011145615459,43.9135543399442,44.171927821012,13601.0862472299,0.0,1.0
2017-10-02,44.61,44.7099,44.4461,44.58,13258,44.3309268862845,44.430201927664,44.168052218796,44.3011145615459,13341.4620794447,0.0,1.0
2017-10-03,44.83,44.9,44.7,44.7,10264,44.5495506010342,44.6191126920909,44.4203638605003,44.4203638605003,10328.6141788671,0.0,1.0
2017-10-04,44.61,44.624,44.45,44.6,13618,44.3309268862845,44.3448393044959,44.171927821012,44.320989444705,13703.7283600753,0.0,1.0
2017-10-05,44.696,44.7799,44.59,44.61,8036,44.4163888838685,44.4997640187207,44.3110520031255,44.3309268862845,8086.58841985348,0.0,1.0
2017-10-06,44.95,45.05,44.71,44.71,16540,44.6687998999886,44.7681743157839,44.4303013020798,44.4303013020798,16644.1230045267,0.0,1.0
2017-10-09,44.78,44.92,44.751,44.89,5478,44.4998633931365,44.63898757525,44.4710448125559,44.6091752505114,5512.4852369285,0.0,1.0
2017-10-10,44.7397,44.92,44.64,44.86,5445,44.459815503571,44.63898757525,44.3607392110231,44.5793629257728,5479.27749453736,0.0,1.0
2017-10-11,44.94,45.0016,44.76,44.76,5499,44.658862458409,44.7200770985389,44.4799885099775,44.4799885099775,5533.61743663195,0.0,1.0
2017-10-12,45.26,45.5475,45.2,45.2,7219,44.976860588954,45.2625620343655,44.9172359394768,44.9172359394768,7264.44522186689,0.0,1.0
2017-10-13,45.63,45.74,45.38,45.38,13470,45.3445459273966,45.4538577847714,45.0961098879084,45.0961098879084,13554.7966669271,0.0,1.0
2017-10-16,45.86,45.96,45.7577,45.84,14474,45.5731070837258,45.6724814995211,45.4714470563672,45.5532322005668,14565.1170717968,0.0,1.0
2017-10-17,45.81,46.0,45.6301,45.73,10879,45.5234198758282,45.7122312658392,45.3446453018124,45.4439203431919,10947.485741611,0.0,1.0
2017-10-18,45.63,45.84,45.52,45.84,10000,45.3445459273966,45.5532322005668,45.2352340700218,45.5532322005668,10062.952239738,0.0,1.0
2017-10-19,45.27,45.65,44.61,45.2,11449,44.9867980305335,45.3644208105557,44.3309268862845,44.9172359394768,11521.0740192761,0.0,1.0
2017-10-20,45.52,45.675,45.4,45.4,5581,45.2352340700218,45.3892644145045,45.1159847710674,45.1159847710674,5616.1336449978,0.0,1.0
2017-10-23,45.07,45.49,45.06,45.49,6913,44.7880491989429,45.2054217452832,44.7781117573634,45.2054217452832,6956.51888333091,0.0,1.0
2017-10-24,45.55,45.665,45.42,45.42,26107,45.2650463947604,45.379326972925,45.1358596542265,45.1358596542265,26271.3494122841,0.0,1.0
2017-10-25,45.0,45.5,44.7301,45.45,22558,44.7184871078862,45.2153591868627,44.4502755596547,45.1656719789651,22700.0076624011,0.0,1.0
2017-10-26,44.5962,45.0874,44.58,45.05,21224,44.3172132169048,44.8053403472913,44.3011145615459,44.7681743157839,21357.60983362,0.0,1.0
2017-10-27,45.28,45.2905,44.62,44.67,11235,44.9967354721131,45.0071697857716,44.3408643278641,44.3905515357617,11305.7268413457,0.0,1.0
2017-10-30,45.28,45.41,45.02,45.17,8312,44.9967354721131,45.1259222126469,44.7383619910453,44.8874236147382,8364.32590167025,0.0,1.0
2017-10-31,45.88,45.92,45.6,45.6,11790,45.5929819668849,45.632731733203,45.314733602658,45.314733602658,11864.2206906511,0.0,1.0
2017-11-01,45.9,46.23,45.89,46.23,11974,45.6128568500439,45.9407924221684,45.6029194084644,45.9407924221684,12049.3790118623,0.0,1.0
2017-11-02,45.75,45.89,45.684,45.88,7631,45.463795226351,45.6029194084644,45.3982081119261,45.5929819668849,7679.03885414409,0.0,1.0
2017-11-03,45.8,45.98,45.61,45.98,9228,45.5134824342486,45.6923563826802,45.3246710442375,45.6923563826802,9286.09232683026,0.0,1.0
2017-11-06,46.06,46.3,46.0,46.0,24386,45.7718559153164,46.0103545132251,45.7122312658392,45.7122312658392,24539.5153318252,0.0,1.0
2017-11-07,46.05,46.34,45.98,46.34,16443,45.7619184737369,46.0501042795433,45.6923563826802,46.0501042795433,16546.5123678012,0.0,1.0
2017-11-08,47.11,47.36,46.53,46.53,43694,46.8152872811671,47.0637233206553,46.2389156695543,46.2389156695543,43969.0635163114,0.0,1.0
2017-11-09,46.68,46.69,46.25,46.48,29089,46.3879772932473,46.3979147348268,45.9606673053275,46.1892284616567,29272.121770174,0.0,1.0
2017-11-10,46.36,46.71,46.33,46.71,24095,46.0699791627023,46.4177896179859,46.0401668379637,46.4177896179859,24246.6834216488,0.0,1.0
2017-11-13,46.75,46.935,46.38,46.43,22430,46.457539384304,46.6413820535253,46.0898540458614,46.139541253759,22571.2018737324,0.0,1.0
2017-11-14,46.61,46.8299,46.5373,46.6,22397,46.3184152021906,46.5369395425245,46.2461700019074,46.308477760611,22537.9941313413,0.0,1.0
2017-11-15,46.09,46.5,45.8373,46.23,14991,45.801668240055,46.2091033448157,45.5505490913403,45.9407924221684,15085.3717025913,0.0,1.0
2017-11-16,47.17,47.35,46.6,46.66,23839,46.8749119306443,47.0537858790758,46.308477760611,46.3681024100882,23989.0718443115,0.0,1.0
2017-11-17,46.93,47.7,46.8946,47.37,25303,46.6364133327355,47.4015963343594,46.601234789544,47.0736607622349,25462.2880522092,0.0,1.0
2017-11-20,47.23,47.459,46.96,46.96,27196,46.9345365801215,47.1621039922927,46.6662256574741,46.6662256574741,27367.2049111915,0.0,1.0
2017-11-21,47.64,47.868,47.5,47.5,22816,47.3419716848822,47.5685453528955,47.2028475027688,47.2028475027688,22959.6318301863,0.0,1.0
2017-11-22,47.83,47.859,47.7,47.77,13872,47.5307830748933,47.5596016554739,47.4015963343594,47.4711584254161,13959.3273469646,0.0,1.0
2017-11-24,47.72,48.1,47.72,48.0,19785,47.4214712175184,47.7990939975406,47.4214712175184,47.6997195817453,19909.5510063217,0.0,1.0
2017-11-27,47.51,47.7937,47.3966,47.7,44880,47.2127849443483,47.4947101619596,47.1000943568364,47.4015963343594,45162.5296519443,0.0,1.0
2017-11-28,47.4975,47.93,47.28,47.93,20408,47.2003631423739,47.6301574906886,46.9842237880191,47.6301574906886,20536.4729308574,0.0,1.0
2017-11-29,46.833,47.68,46.7,47.68,25514,46.5400201494141,47.3817214512003,46.4078521764064,47.3817214512003,25674.6163444676,0.0,1.0
2017-11-30,46.56,46.83,46.44,46.72,22904,46.2687279942929,46.5370389169402,46.1494786953386,46.4277270595654,23048.185809896,0.0,1.0
2017-12-01,46.37,46.72,45.81,46.72,22755,46.0799166042818,46.4277270595654,45.5234198758282,46.4277270595654,22898.2478215239,0.0,1.0
2017-12-04,45.45,46.48,45.41,46.48,38564,45.1656719789651,46.1892284616567,45.1259222126469,46.1892284616567,38806.7690173257,0.0,1.0
2017-12-05,45.22,45.56,44.74,45.2,16498,44.9371108226359,45.2749838363399,44.4601136268184,44.9172359394768,16601.8586051198,0.0,1.0
2017-12-06,45.51,45.59,45.02,45.23,14550,45.2252966284422,45.3047961610785,44.7383619910453,44.9470482642154,14641.5955088189,0.0,1.0
2017-12-07,45.66,45.86,45.42,45.42,15217,45.3743582521352,45.5731070837258,45.1358596542265,45.1358596542265,15312.7944232094,0.0,1.0
2017-12-08,46.09,46.305,46.01,46.11,22348,45.801668240055,46.0153232340149,45.7221687074188,45.8215431232141,22488.6856653666,0.0,1.0
2017-12-11,47.38,48.19,46.55,46.55,30618,47.0835982038144,47.8885309717564,46.2587905527134,46.2587905527134,30810.7471676299,0.0,1.0
2017-12-12,47.3,47.61,47.22,47.44,16322,47.0040986711782,47.3121593601436,46.9245991385419,47.1432228532916,16424.7506457004,0.0,1.0
2017-12-13,47.71,47.77,47.47,47.47,12665,47.4115337759389,47.4711584254161,47.1730351780302,47.1730351780302,12744.7290116282,0.0,1.0
2017-12-14,47.52,47.889,47.47,47.73,10601,47.2227223859278,47.5894139802125,47.1730351780302,47.431408659098,10667.7356693463,0.0,1.0
2017-12-15,47.99,48.01,47.682,47.69,12286,47.6897821401658,47.7096570233248,47.3837089395162,47.3916588927798,12363.3431217421,0.0,1.0
2017-12-18,48.06,48.48,47.875,48.48,57271,47.7593442312225,48.1767167775627,47.5755015620012,48.1767167775627,57631.5337722037,0.0,1.0
2017-12-19,47.52,47.99,47.505,47.88,10848,47.2227223859278,47.6897821401658,47.2078162235585,47.5804702827909,10916.2905896678,0.0,1.0
2017-12-20,47.33,47.52,47.164,47.5,8874,47.0339109959168,47.2227223859278,46.8689494656966,47.2028475027688,8929.86381754353,0.0,1.0
2017-12-21,47.47,47.55,47.31,47.31,5605,47.1730351780302,47.2525347106664,47.0140361127577,47.0140361127577,5640.28473037317,0.0,1.0
2017-12-22,47.68,47.68,47.37,47.65,10520,47.3817214512003,47.3817214512003,47.0736607622349,47.3519091264617,10586.2257562044,0.0,1.0
2017-12-26,47.27,47.51,47.26,47.37,24276,46.9742863464396,47.2127849443483,46.96434890486,47.0736607622349,24428.822857188,0.0,1.0
2017-12-27,47.689,47.9,47.5,47.5,18033,47.3906651486219,47.60034516595,47.2028475027688,47.2028475027688,18146.5217739196,0.0,1.0
2017-12-28,47.84,47.99,47.73,47.99,21297,47.5407205164728,47.6897821401658,47.431408659098,47.6897821401658,21431.0693849701,0.0,1.0
2017-12-29,47.92,48.48,47.92,48.13,18951,47.620220049109,48.1767167775627,47.620220049109,47.8289063222792,19070.3007895276,0.0,1.0
2018-01-02,48.84,48.84,48.25,48.25,25545,48.5344646744258,48.5344646744258,47.9481556212335,47.9481556212335,25705.8114964108,0.0,1.0
2018-01-03,49.39,49.465,49.09,49.09,34903,49.0810239613,49.1555547731465,48.7829007139141,48.7829007139141,35122.7222023577,0.0,1.0
2018-01-04,49.76,49.939,49.45,49.68,33885,49.4487092997426,49.6265895040162,49.1406486107772,49.3692097671064,34098.3136643523,0.0,1.0
2018-01-05,49.851,49.953,49.57,49.59,18810,49.5391400181163,49.6405019222275,49.2598979097315,49.2797727928906,18928.4131629473,0.0,1.0
2018-01-08,50.25,50.29,49.96,50.17,35400,49.9356439371396,49.9753937034577,49.6474581313332,49.8561444045034,35622.8509286726,0.0,1.0
2018-01-09,50.11,50.59,49.954,50.5,23589,49.7965197550262,50.2735169508436,49.6414956663855,50.1840799766278,23737.498038318,0.0,1.0
2018-01-10,49.96,50.12,49.72,49.97,84991,49.6474581313332,49.8064571966057,49.4089595334245,49.6573955729127,85526.0373807576,0.0,1.0
2018-01-11,50.51,50.66,50.05,50.11,91354,50.1940174182074,50.3430790419003,49.736895105549,49.7965197550262,91929.0938909028,0.0,1.0
2018-01-12,50.5,50.602,50.23,50.45,57281,50.1840799766278,50.2854418807391,49.9157690539805,50.1343927687302,57641.5967244435,0.0,1.0
2018-01-16,49.81,50.69,49.77,50.68,53140,49.4983965076403,50.3728913666389,49.4586467413221,50.3629539250594,53474.5282019679,0.0,1.0
2018-01-17,50.29,50.689,50.01,50.01,29808,49.9753937034577,50.371897622481,49.6971453392309,49.6971453392309,29995.6480362112,0.0,1.0
2018-01-18,50.22,50.31,50.03,50.31,30929,49.905831612401,49.9952685866168,49.7170202223899,49.9952685866168,31123.7049822858,0.0,1.0
2018-01-19,50.8,50.81,50.255,50.27,43163,50.4822032240138,50.4921406655933,49.9406126579294,49.9555188202987,43434.7207523812,0.0,1.0
2018-01-22,50.88,50.99,50.65,50.8,39325,50.56170275665,50.6710146140248,50.3331416003208,50.4822032240138,39572.5596827698,0.0,1.0
2018-01-23,51.24,51.25,51.1,51.19,27698,50.9194506535131,50.9293880950926,50.7803264713997,50.8697634456154,27872.3651136264,0.0,1.0
2018-01-24,51.48,51.896,51.254,51.77,32153,51.1579492514218,51.5713468211303,50.9333630717244,51.4461350572282,32355.4103364297,0.0,1.0
2018-01-25,51.14,51.87,51.1,51.6,64813,50.8200762377178,51.5455094730235,50.7803264713997,51.2771985503762,65221.0123514141,0.0,1.0
2018-01-26,51.77,51.86,51.49,51.62,172524,51.4461350572282,51.535572031444,51.1678866930013,51.2970734335352,173610.077220857,0.0,1.0
2018-01-29,51.61,51.93,51.4,51.89,66117,51.2871359919557,51.6051341225007,51.0784497187856,51.5653843561826,66533.221323476,0.0,1.0
2018-01-30,50.88,51.06,50.662,51.06,27170,50.56170275665,50.7405767050816,50.3450665302162,50.7405767050816,27341.0412353682,0.0,1.0
2018-01-31,51.55,51.779,51.425,51.6,42677,51.2275113424785,51.4550787546498,51.1032933227344,51.2771985503762,42945.66127353,0.0,1.0
2018-02-01,51.25,51.58,51.181,51.55,29268,50.9293880950926,51.2573236672171,50.8608197481939,51.2275113424785,29452.2486152653,0.0,1.0
2018-02-02,49.89,50.823,49.78,50.8,95794,49.5778960402765,50.5050593396467,49.4685841829017,50.4822032240138,96397.0446853466,0.0,1.0
2018-02-05,47.52,49.559,47.47,49.44,86136,47.2227223859278,49.2489667239941,47.1730351780302,49.1307111691976,86678.2454122076,0.0,1.0
2018-02-06,48.52,49.01,45.98,46.73,58428,48.2164665438809,48.7034011812778,45.6923563826802,46.4376645011449,58795.8173463414,0.0,1.0
2018-02-07,48.13,48.67,48.1,48.45,31619,47.8289063222792,48.3655281675738,47.7990939975406,48.1469044528242,31818.0486868277,0.0,1.0
2018-02-08,46.39,48.68,46.39,48.46,38974,46.0997914874409,48.3754656091533,46.0997914874409,48.1568418944037,39219.350059155,0.0,1.0
2018-02-09,46.98,47.02,45.3,46.43,41482,46.6861005406332,46.7258503069513,45.0166103552721,46.139541253759,41743.1384808813,0.0,1.0
2018-02-12,47.752,47.94,47.24,47.24,25855,47.4532710305729,47.6400949322681,46.944474021701,46.944474021701,26017.7630158427,0.0,1.0
2018-02-13,48.0,48.0,47.73,47.82,14467,47.6997195817453,47.6997195817453,47.431408659098,47.5208456333137,14558.073005229,0.0,1.0
2018-02-14,49.09,49.2,47.89,47.89,24057,48.7829007139141,48.8922125712889,47.5904077243705,47.5904077243705,24208.4442031378,0.0,1.0
2018-02-15,49.78,49.8,49.31,49.65,26081,49.4685841829017,49.4884590660607,49.0015244286637,49.3393974423678,26245.1857364608,0.0,1.0
2018-02-16,49.699,50.11,49.47,50.11,16179,49.3880909061075,49.7965197550262,49.1605234939362,49.7965197550262,16280.8504286722,0.0,1.0
2018-02-20,49.37,49.7,49.2,49.4,23531,49.0611490781409,49.3890846502654,48.8922125712889,49.0909614028795,23679.1329153276,0.0,1.0
2018-02-21,49.691,50.388,49.691,49.83,21626,49.3801409528439,50.0727806309371,49.3801409528439,49.5182713907993,21762.1405136575,0.0,1.0
2018-02-22,48.73,49.3,48.72,49.13,29421,48.425152817051,48.9915869870842,48.4152153754715,48.8226504802322,29606.2117845333,0.0,1.0
2018-02-23,49.81,49.82,49.51,49.6,13824,49.4983965076403,49.5083339492198,49.2002732602544,49.2897102344701,13911.0251762139,0.0,1.0
2018-02-26,50.25,50.25,49.84,50.04,20211,49.9356439371396,49.9356439371396,49.5282088323789,49.7269576639695,20338.2327717345,0.0,1.0
2018-02-27,49.34,50.34,49.331,50.34,14269,49.0313367534023,50.0250809113554,49.0223930559808,50.0250809113554,14358.8265508822,0.0,1.0
2018-02-28,49.1,49.57,49.078,49.24,28380,48.7928381554936,49.2598979097315,48.7709757840187,48.931962337607,28558.6584563766,0.0,1.0
2018-03-01,48.51,49.19,48.268,49.17,11836,48.2065291023013,48.8822751297094,47.9660430160767,48.8624002465503,11910.5102709539,0.0,1.0
2018-03-02,49.05,49.05,47.58,47.96,24298,48.743150947596,48.743150947596,47.282347035405,47.6599698154272,24450.9613521155,0.0,1.0
2018-03-05,49.37,49.4,48.54,48.74,14759,49.0611490781409,49.0909614028795,48.2363414270399,48.4350902586305,14851.9112106294,0.0,1.0
2018-03-06,49.99,50.145,49.582,49.87,14292,49.6772704560718,49.8313008005545,49.271822839627,49.5580211571174,14381.9713410336,0.0,1.0
2018-03-07,50.152,50.31,49.811,49.94,13451,49.8382570096602,49.9952685866168,49.4993902517982,49.6275832481742,13535.6770576716,0.0,1.0
2018-03-08,50.679,50.7,50.24,50.66,36160,50.3619601809014,50.3828288082185,49.9257064955601,50.3430790419003,36387.6352988928,0.0,1.0
2018-03-09,51.029,51.029,50.56,50.85,23985,50.709770636185,50.709770636185,50.243704626105,50.5318904319114,24135.9909470117,0.0,1.0
2018-03-12,50.96,51.35,50.87,51.18,42022,50.6412022892862,51.0287625108879,50.5517653150705,50.8598260040359,42286.5379018272,0.0,1.0
2018-03-13,50.749,51.49,50.34,51.49,28273,50.4315222719582,51.1678866930013,50.0250809113554,51.1678866930013,28450.9848674113,0.0,1.0
2018-03-14,50.46,50.97,50.31,50.97,19070,50.1443302103097,50.6511397308658,49.9952685866168,50.6511397308658,19190.0499211804,0.0,1.0
2018-03-15,50.51,50.9,50.435,50.9,11861,50.1940174182074,50.5815776398091,50.1194866063609,50.5815776398091,11935.6676515533,0.0,1.0
2018-03-16,50.5,50.586,50.41,50.41,3790,50.1840799766278,50.2695419742118,50.0946430024121,50.0946430024121,3813.85889886072,0.0,1.0
2018-03-19,49.76,50.5,49.408,50.5,20837,49.4487092997426,50.1840799766278,49.0989113561431,50.1840799766278,20968.1735819422,0.0,1.0
2018-03-20,50.11,50.199,49.76,49.94,30255,49.7965197550262,49.884962985084,49.4487092997426,49.6275832481742,30445.4620013274,0.0,1.0
2018-03-21,50.12,50.28,50.116,50.16,11392,49.8064571966057,49.9654562618782,49.8024822199739,49.8462069629238,11463.7151915096,0.0,1.0
2018-03-22,49.29,49.97,49.24,49.79,20978,48.9816495455047,49.6573955729127,48.931962337607,49.4785216244812,21110.0612085224,0.0,1.0
2018-03-23,48.36,49.29,48.349,49.1,9942,48.0574674786084,48.9816495455047,48.0465362928709,48.7928381554936,10004.5871167475,0.0,1.0
2018-03-26,49.29,49.29,48.69,49.28,20223,48.9816495455047,48.9816495455047,48.3854030507329,48.9717121039252,20350.3083144222,0.0,1.0
2018-03-27,48.3,49.65,48.2,49.65,24496,47.9978428291312,49.3393974423678,47.8984684133359,49.3393974423678,24650.2078064623,0.0,1.0
2018-03-28,48.13,48.5,47.78,48.5,11276,47.8289063222792,48.1965916607218,47.4810958669956,48.1965916607218,11346.9849455286,0.0,1.0
2018-03-29,48.58,48.79,48.1,48.13,13784,48.276091193358,48.4847774665282,47.7990939975406,47.8289063222792,13870.7733672549,0.0,1.0
2018-04-02,47.69,48.98,47.3,48.98,24577,47.3916588927798,48.6735888565392,47.0040986711782,48.6735888565392,24731.7177196042,0.0,1.0
2018-04-03,48.03,48.03,47.565,47.91,4855,47.7295319064839,47.7295319064839,47.2674408730357,47.6102826075295,4885.56331239281,0.0,1.0
2018-04-04,48.0,48.0,46.845,47.13,13550,47.6997195817453,47.6997195817453,46.5519450793095,46.8351621643262,13635.300284845,0.0,1.0
2018-04-05,48.02,48.33,47.923,48.33,10180,47.7195944649043,48.0276551538698,47.6232012815829,48.0276551538698,10244.0853800533,0.0,1.0
2018-04-06,47.19,48.02,46.86,47.55,7426,46.8947868138033,47.7195944649043,46.5668512416788,47.2525347106664,7472.74833322947,0.0,1.0
2018-04-09,47.43,47.93,47.2,47.36,12157,47.1332854117121,47.6301574906886,46.9047242553829,47.0637233206553,12233.5310378495,0.0,1.0
2018-04-10,47.79,47.881,47.606,47.77,8856,47.4910333085751,47.5814640269489,47.3081843835118,47.4711584254161,8911.75050351202,0.0,1.0
2018-04-11,47.55,47.78,47.46,47.46,9127,47.2525347106664,47.4810958669956,47.1630977364507,47.1630977364507,9184.45650920891,0.0,1.0
2018-04-12,47.71,47.75,47.52,47.59,9988,47.4115337759389,47.451283542257,47.2227223859278,47.2922844769845,10050.8766970504,0.0,1.0
2018-04-13,47.5,47.96,47.372,47.96,3616,47.2028475027688,47.6599698154272,47.0756482505508,47.6599698154272,3638.76352988927,0.0,1.0
2018-04-16,47.59,47.79,47.29,47.66,30774,47.2922844769845,47.4910333085751,46.9941612295986,47.3618465680413,30967.7292225699,0.0,1.0
2018-04-17,48.46,48.49,47.97,47.99,9540,48.1568418944037,48.1866542191423,47.6699072570067,47.6897821401658,9600.05643671008,0.0,1.0
2018-04-18,48.38,48.6,48.38,48.58,34268,48.0773423617674,48.2959660765171,48.0773423617674,48.276091193358,34483.7247351343,0.0,1.0
2018-04-19,47.944,48.34,47.831,48.34,3620,47.6440699088999,48.0375925954493,47.5317768190512,48.0375925954493,3642.78871078517,0.0,1.0
2018-04-20,47.611,47.99,47.52,47.99,12567,47.3131531043016,47.6897821401658,47.2227223859278,47.6897821401658,12646.1120796788,0.0,1.0
2018-04-23,47.51,47.752,47.38,47.57,5885,47.2127849443483,47.4532710305729,47.0835982038144,47.2724095938255,5922.04739308583,0.0,1.0
2018-04-24,47.14,47.91,46.951,47.64,6891,46.8450996059057,47.6102826075295,46.6572819600526,47.3419716848822,6934.38038840348,0.0,1.0
2018-04-25,46.73,46.91,46.27,46.85,31546,46.4376645011449,46.6165384495765,45.9805421884866,46.5569138000993,31744.5891354776,0.0,1.0
2018-04-26,47.22,47.33,46.87,46.87,9024,46.9245991385419,47.0339109959168,46.5767886832584,46.5767886832584,9080.80810113961,0.0,1.0
2018-04-27,47.31,47.74,47.28,47.74,9034,47.0140361127577,47.4413461006775,46.9842237880191,47.4413461006775,9090.87105337934,0.0,1.0
2018-04-30,47.34,47.679,47.2,47.61,11961,47.0438484374963,47.3807277070424,46.9047242553829,47.3121593601436,12036.2971739507,0.0,1.0
2018-05-01,47.52,47.55,47.04,47.04,21158,47.2227223859278,47.2525347106664,46.7457251901104,46.7457251901104,21291.1943488378,0.0,1.0
2018-05-02,47.85,48.05,47.77,47.77,13228,47.5506579580523,47.7494067896429,47.4711584254161,47.4711584254161,13311.2732227255,0.0,1.0
2018-05-03,47.99,48.18,47.47,48.0,34393,47.6897821401658,47.8785935301768,47.1730351780302,47.6997195817453,34609.511638131,0.0,1.0
2018-05-04,48.41,48.54,47.83,47.83,10967,48.107154686506,48.2363414270399,47.5307830748933,47.5307830748933,11036.0397213207,0.0,1.0
2018-05-07,48.79,48.97,48.62,48.62,14489,48.4847774665282,48.6636514149597,48.3158409596762,48.3158409596762,14580.2115001564,0.0,1.0
2018-05-08,48.85,48.99,48.63,48.79,9695,48.5444021160054,48.6835262981188,48.3257784012557,48.4847774665282,9756.03219642602,0.0,1.0
2018-05-09,49.729,49.74,49.3,49.3,13284,49.4179032308461,49.4288344165836,48.9915869870842,48.9915869870842,13367.625755268,0.0,1.0
2018-05-10,50.24,50.36,50.02,50.02,17989,49.9257064955601,50.0449557945144,49.7070827808104,49.7070827808104,18102.2447840647,0.0,1.0
2018-05-11,50.31,50.579,50.178,50.39,40314,49.9952685866168,50.2625857651061,49.864094357767,50.074768119253,40567.7856592799,0.0,1.0
2018-05-14,50.93,51.0,50.69,50.69,22795,50.6113899645477,50.6809520556044,50.3728913666389,50.3728913666389,22938.4996304828,0.0,1.0
2018-05-15,50.63,50.63,50.37,50.58,11985,50.3132667171617,50.3132667171617,50.054893236094,50.2635795092641,12060.448259326,0.0,1.0
2018-05-16,50.75,50.8,50.46,50.75,15187,50.4325160161161,50.4822032240138,50.1443302103097,50.4325160161161,15282.6055664902,0.0,1.0
2018-05-17,51.36,51.51,50.84,50.84,12180,51.0386999524675,51.1877615761604,50.5219529903319,50.5219529903319,12256.6758280009,0.0,1.0
2018-05-18,51.8,51.9,51.42,51.42,158695,51.4759473819668,51.5753217977621,51.0983246019446,51.0983246019446,159694.020568523,0.0,1.0
2018-05-21,52.21,52.5,51.8,52.25,23752,51.8833824867275,52.1715682925339,51.4759473819668,51.9231322530457,23901.5241598258,0.0,1.0
2018-05-22,51.8,52.36,51.71,52.09,42615,51.4759473819668,52.0324441104205,51.386510407751,51.7641331877732,42883.2709696436,0.0,1.0
2018-05-23,52.15,52.21,51.73,51.73,12489,51.8237578372503,51.8833824867275,51.4063852909101,51.4063852909101,12567.6210522088,0.0,1.0
2018-05-24,52.31,52.43,51.8618,52.41,9204,51.9827569025228,52.1020062014772,51.5373607709283,52.0821313183181,9261.9412414549,0.0,1.0
2018-05-25,52.19,52.299,52.04,52.13,26994,51.8635076035685,51.9718257167853,51.7144459798755,51.8038829540913,27163.9332759488,0.0,1.0
2018-05-29,52.092,52.209,51.62,52.0,131562,51.7661206760891,51.8823887425696,51.2970734335352,51.6746962135574,132390.212256441,0.0,1.0
2018-05-30,52.85,52.9388,52.01,52.01,10028,52.5193787478175,52.6076232290437,51.6846336551369,51.6846336551369,10091.1285060093,0.0,1.0
2018-05-31,53.133,53.74,52.811,53.0,21290,52.8006083445182,53.4038110483957,52.4806227256573,52.6684403715104,21424.0253184023,0.0,1.0
2018-06-01,53.75,53.86,53.194,53.29,12820,53.4137484899752,53.52306034735,52.8612267381533,52.9566261773168,12900.7047713442,0.0,1.0
2018-06-04,53.68,53.71,53.476,53.71,15194,53.3441863989185,53.3739987236571,53.1414625906961,53.3739987236571,15289.649633058,0.0,1.0
2018-06-05,54.26,54.26,53.212,53.68,38832,53.9205580105312,53.9205580105312,52.8791141329965,53.3441863989185,39076.4561373508,0.0,1.0
2018-06-06,53.99,54.18,53.76,54.18,12248,53.6522470878839,53.841058477895,53.4236859315547,53.841058477895,12325.1039032311,0.0,1.0
2018-06-07,53.816,54.66,53.571,54.15,20349,53.4793356044001,54.3180556737124,53.2358682857016,53.8112461531564,20477.1015126429,0.0,1.0
2018-06-08,54.07,54.105,53.68,53.83,7489,53.7317466205202,53.7665276660485,53.3441863989185,53.4932480226114,7536.14493233981,0.0,1.0
2018-06-11,54.0,55.0,54.0,54.08,60765,53.6621845294634,54.6559286874165,53.6621845294634,53.7416840620997,61147.5292847682,0.0,1.0
2018-06-12,53.22,54.25,52.99,53.43,64811,52.8870640862601,53.9106205689517,52.6585029299309,53.0957503594302,65218.9997609662,0.0,1.0
2018-06-13,52.855,53.2,52.52,53.2,35354,52.5243474686072,52.867189203101,52.191443175693,52.867189203101,35576.5613483699,0.0,1.0
2018-06-14,52.85,53.086,52.77,52.87,21023,52.5193787478175,52.7539023690944,52.4398792151812,52.5392536309765,21155.3444936013,0.0,1.0
2018-06-15,52.443,52.76,52.25,52.57,24812,52.1149248755306,52.4299417736017,51.9231322530457,52.2411303835906,24968.197097238,0.0,1.0
2018-06-18,52.27,52.6,51.09,51.44,34207,51.9430071362047,52.2709427083292,50.7703890298201,51.1181994851037,34422.3407264719,0.0,1.0
2018-06-19,50.87,51.48,50.39,50.9,25733,50.5517653150705,51.1579492514218,50.074768119253,50.5815776398091,25894.9949985179,0.0,1.0
2018-06-20,51.0,51.64,50.98,51.07,21110,50.6809520556044,51.3169483166943,50.6610771724453,50.7505141466611,21242.892178087,0.0,1.0
2018-06-21,50.55,51.16,50.55,51.16,18586,50.2337671845255,50.8399511208768,50.2337671845255,50.8399511208768,18703.0030327771,0.0,1.0
2018-06-22,50.907,51.23,50.692,51.23,13261,50.5885338489147,50.9095132119336,50.3748788549548,50.9095132119336,13344.4809651166,0.0,1.0
2018-06-25,49.68,50.48,49.44,50.48,26820,49.3692097671064,50.1642050934688,49.1307111691976,50.1642050934688,26988.8379069774,0.0,1.0
2018-06-26,49.71,49.84,49.521,49.76,17231,49.399022091845,49.5282088323789,49.2112044459918,49.4487092997426,17339.4730042926,0.0,1.0
2018-06-27,48.8,50.163,48.8,49.78,20272,48.4947149081077,49.8491881953977,48.4947149081077,49.4685841829017,20399.6167803969,0.0,1.0
2018-06-28,48.97,49.42,48.1,48.55,93978,48.6636514149597,49.1108362860386,47.7990939975406,48.2462788686194,94569.6125586102,0.0,1.0
2018-06-29,49.24,49.431,49.141,49.43,19266,48.931962337607,49.1217674717761,48.8335816659697,49.1207737276181,19387.2837850793,0.0,1.0
2018-07-02,49.168,49.248,48.081,48.5,20403,48.8604127582344,48.9399122908707,47.7802128585395,48.1965916607218,20531.4414547375,0.0,1.0
2018-07-03,48.58,48.975,48.53,48.94,10157,48.276091193358,48.6686201357495,48.2264039854604,48.6338390902211,10220.9405899019,0.0,1.0
2018-07-05,48.49,48.72,48.345,48.72,33782,48.1866542191423,48.4152153754715,48.0425613162391,48.4152153754715,33994.665256283,0.0,1.0
2018-07-06,49.45,49.49,48.54,48.89,31257,49.1406486107772,49.1803983770953,48.2363414270399,48.5841518823235,31453.7698157492,0.0,1.0
2018-07-09,49.9,49.98,49.673,49.98,22835,49.587833481856,49.6673330144923,49.3622535580007,49.6673330144923,22978.7514394418,0.0,1.0
2018-07-10,49.98,50.36,49.78,50.36,35479,49.6673330144923,50.0449557945144,49.4685841829017,50.0449557945144,35702.3482513666,0.0,1.0
2018-07-11,49.0,50.876,49.0,49.6,45358,48.6934637396983,50.5577277800182,48.6934637396983,49.2897102344701,45643.5387690038,0.0,1.0
2018-07-12,50.24,50.265,49.892,50.16,50219,49.9257064955601,49.9505500995089,49.5798835285924,49.8462069629238,50535.1398527404,0.0,1.0
2018-07-13,50.23,50.359,50.06,50.18,19390,49.9157690539805,50.0439620503565,49.7468325471285,49.8660818460829,19512.0643928521,0.0,1.0
2018-07-16,49.885,50.17,49.65,50.17,48698,49.5729273194867,49.8561444045034,49.3393974423678,49.8561444045034,49004.5648170763,0.0,1.0
2018-07-17,50.26,50.3,49.91,50.15,34673,49.9455813787191,49.9853311450372,49.5977709234356,49.8362695213443,34891.2743008437,0.0,1.0
2018-07-18,50.18,50.28,49.94,50.28,22695,49.8660818460829,49.9654562618782,49.6275832481742,49.9654562618782,22837.8701080855,0.0,1.0
2018-07-19,49.624,50.06,49.21,49.68,54760,49.313560094261,49.7468325471285,48.9021500128684,49.3692097671064,55104.7264648055,0.0,1.0
2018-07-20,49.839,49.949,49.66,49.77,14710,49.5272150882209,49.6365269455957,49.3493348839473,49.4586467413221,14802.6027446547,0.0,1.0
2018-07-23,49.47,50.0,49.1,50.0,17444,49.1605234939362,49.6872078976513,48.7928381554936,49.6872078976513,17553.813886999,0.0,1.0
2018-07-24,49.58,50.17,49.546,50.17,31820,49.2698353513111,49.8561444045034,49.2360480499407,49.8561444045034,32020.3140268464,0.0,1.0
2018-07-25,49.98,49.98,49.49,49.75,32763,49.6673330144923,49.6673330144923,49.1803983770953,49.4387718581631,32969.2504230537,0.0,1.0
2018-07-26,49.79,49.989,49.651,49.98,41160,49.4785216244812,49.6762767119139,49.3403911865257,49.6673330144923,41419.1114187618,0.0,1.0
2018-07-27,49.16,49.99,49.0,49.9,28176,48.8524628049708,49.6772704560718,48.6934637396983,49.587833481856,28353.3742306859,0.0,1.0
2018-07-30,47.95,49.01,47.84,49.01,47115,47.6500323738476,48.7034011812778,47.5407205164728,48.7034011812778,47411.5994775258,0.0,1.0
2018-07-31,47.89,48.18,47.75,48.18,24018,47.5904077243705,47.8785935301768,47.451283542257,47.8785935301768,24169.1986894028,0.0,1.0
2018-08-01,47.78,48.22,47.754,47.86,17217,47.4810958669956,47.918343296495,47.4552585188888,47.5605953996319,17325.384871157,0.0,1.0
2018-08-02,48.0,48.0,47.62,47.65,20609,47.6997195817453,47.6997195817453,47.3220968017231,47.3519091264617,20738.7382708761,0.0,1.0
2018-08-03,48.04,48.4,47.9,48.23,17896,47.7394693480634,48.0972172449265,47.60034516595,47.9282807380745,18008.6593282352,0.0,1.0
2018-08-06,47.84,47.96,47.76,47.96,16344,47.5407205164728,47.6599698154272,47.4612209838366,47.6599698154272,16446.8891406278,0.0,1.0
2018-08-07,48.003,48.24,47.901,48.07,13085,47.7027008142191,47.938218179654,47.6013389101079,47.769281672802,13167.3730056972,0.0,1.0
2018-08-08,48.041,48.06,47.65,48.06,25145,47.7404630922214,47.7593442312225,47.3519091264617,47.7593442312225,25303.2934068213,0.0,1.0
2018-08-09,47.71,48.08,47.66,48.08,10452,47.4115337759389,47.7792191143815,47.3618465680413,47.7792191143815,10517.7976809742,0.0,1.0
2018-08-10,47.111,47.4,47.0,47.4,27046,46.816281025325,47.1034730869735,46.7059754237923,47.1034730869735,27216.2606275955,0.0,1.0
2018-08-13,46.45,46.92,46.394,46.81,38509,46.1594161369181,46.626475891156,46.1037664640727,46.5171640337812,38751.4227800072,0.0,1.0
2018-08-14,46.15,46.45,45.95,46.39,28530,45.8612928895322,46.1594161369181,45.6625440579416,46.0997914874409,28709.6027399726,0.0,1.0
2018-08-15,45.018,45.445,44.8,45.43,33941,44.7363745027294,45.1607032581753,44.5197382762956,45.145797095806,34154.6661968948,0.0,1.0
2018-08-16,45.32,45.5,45.08,45.31,129803,45.0364852384312,45.2153591868627,44.7979866405224,45.0265477968516,130620.138957472,0.0,1.0
2018-08-17,45.62,45.685,45.16,45.16,46619,45.3346084858171,45.399201856084,44.8774861731587,44.8774861731587,46912.4770464347,0.0,1.0
2018-08-20,45.95,46.04,45.5,45.82,16537,45.6625440579416,45.7519810321574,45.2153591868627,45.5333573174077,16641.1041188548,0.0,1.0
2018-08-21,46.38,46.61,45.86,45.86,24894,46.0898540458614,46.3184152021906,45.5731070837258,45.5731070837258,25050.7133056039,0.0,1.0
2018-08-22,46.851,46.86,46.54,46.58,22447,46.5579075442573,46.5668512416788,46.2488531111339,46.288602877452,22588.3088925399,0.0,1.0
2018-08-23,46.935,47.135,46.82,46.82,16734,46.6413820535253,46.8401308851159,46.5271014753607,46.5271014753607,16839.3442779776,0.0,1.0
2018-08-24,47.56,47.655,47.13,47.13,107487,47.262472152246,47.3568778472515,46.8351621643262,46.8351621643262,108163.654739272,0.0,1.0
2018-08-27,48.08,48.199,47.95,47.95,41287,47.7792191143815,47.8974746691779,47.6500323738476,47.6500323738476,41546.9109122065,0.0,1.0
2018-08-28,47.68,47.96,47.61,47.96,25237,47.3817214512003,47.6599698154272,47.3121593601436,47.6599698154272,25395.8725674269,0.0,1.0
2018-08-29,47.9,47.943,47.58,47.58,48848,47.60034516595,47.643076164742,47.282347035405,47.282347035405,49155.5091006723,0.0,1.0
2018-08-30,47.544,47.914,47.503,47.91,31178,47.2465722457187,47.6142575841613,47.2058287352426,47.6102826075295,31374.2724930553,0.0,1.0
2018-08-31,47.54,47.58,47.3,47.43,42463,47.2425972690869,47.282347035405,47.0040986711782,47.1332854117121,42730.3140955996,0.0,1.0
2018-09-04,47.74,47.741,47.19,47.49,48813,47.4413461006775,47.4423398448355,46.8947868138033,47.1929100611892,49120.2887678333,0.0,1.0
2018-09-05,46.88,47.25,46.65,47.25,16205,46.5867261248379,46.9544114632805,46.3581649685087,46.9544114632805,16307.0141044955,0.0,1.0
2018-09-06,46.731,46.81,46.4,46.79,20008,46.4386582453029,46.5171640337812,46.1097289290204,46.4972891506221,20133.9548412679,0.0,1.0
2018-09-07,46.44,46.871,46.26,46.3,11076,46.1494786953386,46.5777824274163,45.970604746907,46.0103545132251,11145.7259007338,0.0,1.0
2018-09-10,46.362,46.57,46.261,46.55,11722,46.0719666510182,46.2786654358725,45.971598491065,46.2587905527134,11795.7926154209,0.0,1.0
2018-09-11,46.6399,46.6399,46.14,46.14,12928,46.3481281525134,46.3481281525134,45.8513554479527,45.8513554479527,13009.3846555333,0.0,1.0
2018-09-12,46.847,46.88,46.25,46.55,17307,46.5539325676254,46.5867261248379,45.9606673053275,46.2587905527134,17415.9514413146,0.0,1.0
2018-09-13,47.06,47.37,47.02,47.07,19297,46.7656000732694,47.0736607622349,46.7258503069513,46.775537514849,19418.4789370225,0.0,1.0
2018-09-14,47.14,47.29,47.1,47.12,11211,46.8450996059057,46.9941612295986,46.8053498395876,46.8252247227466,11281.5757559703,0.0,1.0
2018-09-17,46.83,47.24,46.83,47.12,6639,46.5370389169402,46.944474021701,46.5370389169402,46.8252247227466,6680.79399196209,0.0,1.0
2018-09-18,47.145,47.226,47.04,47.04,6930,46.8500683266954,46.9305616034896,46.7457251901104,46.7457251901104,6973.62590213847,0.0,1.0
2018-09-19,47.18,47.35,47.055,47.13,10672,46.8848493722238,47.0537858790758,46.7606313524797,46.8351621643262,10739.1826302484,0.0,1.0
2018-09-20,47.3,47.465,47.11,47.19,14435,47.0040986711782,47.1680664572404,46.8152872811671,46.8947868138033,14525.8715580618,0.0,1.0
2018-09-21,47.4,47.65,47.34,47.48,9454,47.1034730869735,47.3519091264617,47.0438484374963,47.1829726196097,9513.51504744833,0.0,1.0
2018-09-24,47.016,47.3,47.0,47.19,14136,46.7218753303195,47.0040986711782,46.7059754237923,46.8947868138033,14224.9892860937,0.0,1.0
2018-09-25,47.55,47.747,47.21,47.47,17466,47.2525347106664,47.4483023097832,46.9146616969624,47.1730351780302,17575.9523819265,0.0,1.0
2018-09-26,47.51,47.859,47.51,47.59,16033,47.2127849443483,47.5596016554739,47.2127849443483,47.2922844769845,16133.931325972,0.0,1.0
2018-09-27,47.41,47.715,47.37,47.5,51565,47.113410528553,47.4165024967287,47.0736607622349,47.2028475027688,51889.6132242092,0.0,1.0
2018-09-28,47.3,47.632,47.28,47.38,13279,47.0040986711782,47.3340217316186,46.9842237880191,47.0835982038144,13362.5942791481,0.0,1.0
2018-10-01,47.6,47.85,47.5,47.67,14413,47.3022219185641,47.5506579580523,47.2028475027688,47.3717840096208,14503.7330631344,0.0,1.0
2018-10-02,46.91,47.3,46.74,47.12,29394,46.6165384495765,47.0040986711782,46.4476019427245,46.8252247227466,29579.041813486,0.0,1.0
2018-10-03,46.77,47.06,46.512,46.89,22201,46.4774142674631,46.7656000732694,46.2210282747112,46.5966635664174,22340.7602674424,0.0,1.0
2018-10-04,45.473,46.5,45.422,46.28,14296,45.188528094598,46.2091033448157,45.1378471425424,45.9904796300661,14385.9965219295,0.0,1.0
2018-10-05,45.15,45.619,44.83,45.4,13261,44.8675487315792,45.3336147416591,44.5495506010342,45.1159847710674,13344.4809651166,0.0,1.0
2018-10-08,44.75,45.0,44.09,44.64,28019,44.470051068398,44.7184871078862,43.814179924149,44.3607392110231,28195.385880522,0.0,1.0
2018-10-09,44.49,44.76,44.0,44.14,32203,44.2116775873302,44.4799885099775,43.7247429499332,43.8638671320466,32405.7250976284,0.0,1.0
2018-10-10,42.92,44.22,42.81,44.01,46479,42.6514992593439,43.9433666646828,42.5421874019691,43.7346803915127,46771.5957150784,0.0,1.0
2018-10-11,42.35,43.126,42.01,42.52,24232,42.0850650893107,42.8562105558822,41.7471920756067,42.2540015961627,24384.5458673332,0.0,1.0
2018-10-12,43.64,43.728,43.07,43.38,18328,43.3669950530701,43.45444453897,42.8005608830369,43.1086215720023,18443.3788649919,0.0,1.0
2018-10-15,42.88,43.52,42.731,43.15,8495,42.6117494930258,43.2477457541157,42.4636816134908,42.8800604156731,8548.47792765746,0.0,1.0
2018-10-16,44.17,44.2,43.63,43.63,34316,43.8936794567852,43.9234917815238,43.3570576114906,43.3570576114906,34532.026905885,0.0,1.0
2018-10-17,43.6,43.94,43.42,43.88,11286,43.327245286752,43.665118300456,43.1483713383204,43.6054936509788,11357.0478977683,0.0,1.0
2018-10-18,42.6,43.349,42.37,43.34,47349,42.3335011287989,43.0778155031058,42.1049399724697,43.0688718056842,47647.0725599357,0.0,1.0
2018-10-19,42.45,43.22,42.395,42.97,15136,42.184439505106,42.9496225067298,42.1297835764186,42.7011864672416,15231.2845100675,0.0,1.0
2018-10-22,42.77,42.83,42.5,42.67,24268,42.502437635651,42.5620622851281,42.2341267130036,42.4030632198557,24420.7724953962,0.0,1.0
2018-10-23,42.11,42.3,41.47,41.8,40585,41.846566491402,42.035377881413,41.210570230312,41.5385058024365,40840.4916649768,0.0,1.0
2018-10-24,40.46,42.0,40.46,41.87,18259,40.2068886307795,41.7372546340271,40.2068886307795,41.6080678934932,18373.9444945377,0.0,1.0
2018-10-25,41.0,41.239,40.46,40.68,26682,40.7435104760741,40.9810153298249,40.2068886307795,40.4255123455291,26849.969166069,0.0,1.0
2018-10-26,40.15,40.59,39.574,40.01,57374,39.898827941814,40.3360753713134,39.3264313068331,39.7597037597006,57735.182180273,0.0,1.0
2018-10-29,39.12,40.63,38.655,40.28,34563,38.8752714591224,40.3758251376315,38.4131804256742,40.0280146823479,34780.5818262066,0.0,1.0
2018-10-30,39.83,39.89,39.33,39.33,32942,39.5808298112691,39.6404544607462,39.0839577322925,39.0839577322925,33149.377268145,0.0,1.0
2018-10-31,40.97,41.062,40.56,40.56,13949,40.7136981513355,40.8051226138672,40.3062630465748,40.3062630465748,14036.8120792106,0.0,1.0
2018-11-01,41.96,42.07,41.3,41.39,17895,41.697504867709,41.8068167250838,41.04163372346,41.1310706976758,18007.6530330112,0.0,1.0
2018-11-02,42.53,43.02,42.171,42.84,29892,42.2639390377422,42.7508736751392,41.9071848850371,42.5719997267077,30080.176835025,0.0,1.0
2018-11-05,42.25,42.44,41.92,42.44,8096,41.9856906735154,42.1745020635265,41.6577551013909,42.1745020635265,8146.96613329191,0.0,1.0
2018-11-06,42.39,42.44,42.01,42.01,6619,42.1248148556288,42.1745020635265,41.7471920756067,41.7471920756067,6660.66808748261,0.0,1.0
2018-11-07,43.23,43.35,42.66,42.66,20374,42.9595599483093,43.0788092472637,42.3931257782761,42.3931257782761,20502.2588932423,0.0,1.0
2018-11-08,42.6,42.84,42.5,42.84,9703,42.3335011287989,42.5719997267077,42.2341267130036,42.5719997267077,9764.08255821783,0.0,1.0
2018-11-09,41.72,41.949,41.36,41.81,10486,41.4590062698003,41.6865736819715,41.1012583729372,41.548443244016,10552.0117185893,0.0,1.0
2018-11-12,40.145,41.22,40.12,41.22,16284,39.8938592210243,40.9621341908238,39.8690156170754,40.9621341908238,16386.5114271894,0.0,1.0
2018-11-13,40.43,40.865,40.24,40.36,13262,40.1770763060409,40.6093550147504,39.9882649160298,40.1075142149842,13345.4872603406,0.0,1.0
2018-11-14,40.33,40.839,40.21,40.58,10990,40.0777018902456,40.5835176666437,39.9584525912912,40.3261379297338,11059.1845114721,0.0,1.0
2018-11-15,41.01,41.19,40.28,40.28,15649,40.7534479176536,40.9323218660852,40.0280146823479,40.0280146823479,15747.5139599661,0.0,1.0
2018-11-16,40.87,41.0,40.33,40.49,12983,40.6143237355402,40.7435104760741,40.0777018902456,40.2367009555181,13064.7308928519,0.0,1.0
2018-11-19,40.12,40.92,40.0,40.87,15597,39.8690156170754,40.6640109434379,39.7497663181211,40.6143237355402,15695.1866083194,0.0,1.0
2018-11-20,39.09,39.523,38.588,39.04,21248,38.8454591343838,39.2757503547775,38.3465995670914,38.7957719264862,21381.7609189954,0.0,1.0
2018-11-21,39.88,40.03,39.62,39.62,9361,39.6305170191667,39.7795786428597,39.3721435380989,39.3721435380989,9419.92959161878,0.0,1.0
2018-11-23,39.54,39.63,39.3601,39.43,4210,39.2926440054627,39.3820809796785,39.1138694314469,39.1833321480878,4236.50289292971,0.0,1.0
2018-11-26,40.37,40.457,40.161,40.18,11907,40.1174516565637,40.2039073983056,39.9097591275515,39.9286402665526,11981.9572318561,0.0,1.0
2018-11-27,40.29,40.499,39.91,40.19,17007,40.0379521239274,40.2456446529396,39.6603293439053,39.9385777081321,17114.0628741225,0.0,1.0
2018-11-28,41.56,41.61,40.64,40.8,33503,41.3000072045278,41.3496944124254,40.385762579211,40.5447616444835,33713.9088887943,0.0,1.0
2018-11-29,41.56,41.89,41.39,41.47,9734,41.3000072045278,41.6279427766523,41.1310706976758,41.210570230312,9795.277710161,0.0,1.0
2018-11-30,41.34,41.48,41.27,41.28,5116,41.0813834897781,41.2205076718915,41.0118213987214,41.0217588403009,5148.20636584998,0.0,1.0
2018-12-03,41.87,42.17,41.55,41.99,17573,41.6080678934932,41.9061911408791,41.2900697629483,41.7273171924476,17683.6259708917,0.0,1.0
2018-12-04,40.57,41.75,40.5,41.73,16389,40.3162004881543,41.4888185945389,40.2466383970976,41.4689437113798,16492.1724257067,0.0,1.0
2018-12-06,40.11,40.13,38.791,39.1,33986,39.8590781754959,39.878953058655,38.5483296311559,38.8553965759633,34199.9494819737,0.0,1.0
2018-12-07,39.71,40.633,39.59,40.19,16319,39.4615805123147,40.3788063701053,39.3423312133603,39.9385777081321,16421.7317600285,0.0,1.0
2018-12-10,39.53,39.68,38.91,39.29,27506,39.2827065638832,39.4317681875761,38.6665851859523,39.0442079659744,27679.1564306234,0.0,1.0
2018-12-11,39.83,40.084,39.65,39.75,19054,39.5808298112691,39.8332408273891,39.4019558628375,39.5013302786328,19173.9491975968,0.0,1.0
2018-12-12,40.57,40.891,40.46,40.51,14979,40.3162004881543,40.6351923628572,40.2068886307795,40.2565758386771,15073.2961599036,0.0,1.0
2018-12-13,40.46,40.89,40.44,40.68,10972,40.2068886307795,40.6341986186993,40.1870137476204,40.4255123455291,11041.0711974406,0.0,1.0
2018-12-14,39.71,40.003,39.59,39.59,7818,39.4615805123147,39.7527475505949,39.3423312133603,39.3423312133603,7867.2160610272,0.0,1.0
2018-12-17,38.93,39.78,38.85,39.49,35876,38.6864600691113,39.5311426033714,38.6069605364751,39.242956797565,36101.8474552842,0.0,1.0
2018-12-18,39.07,39.5,38.83,39.04,31641,38.8255842512248,39.2528942391446,38.587085653316,38.7957719264862,31840.1871817551,0.0,1.0
2018-12-19,38.68,39.699,38.5,39.19,26824,38.4380240296231,39.4506493265772,38.2591500811915,38.9448335501791,26992.8630878733,0.0,1.0
2018-12-20,38.38,38.95,38.03,38.52,53602,38.1399007822372,38.7063349522704,37.7920903269536,38.2790249643506,53939.4365954438,0.0,1.0
2018-12-21,37.98,38.999,37.78,38.7,27583,37.742403119056,38.7550284160101,37.5436542874654,38.4578989127821,27756.6411628694,0.0,1.0
2018-12-24,37.441,37.93,37.02,37.67,43994,37.2067750179193,37.6927159111583,36.7884087274211,37.4343424300905,44270.9520835035,0.0,1.0
2018-12-26,38.57,38.6,37.3,37.56,45108,38.3287121722482,38.3585244969868,37.0666570916479,37.3250305727157,45391.9649630104,0.0,1.0
2018-12-27,38.76,38.85,37.68,38.07,29630,38.5175235622593,38.6069605364751,37.44427987167,37.8318400932717,29816.5274863438,0.0,1.0
2018-12-28,38.9,39.2245,38.75,38.99,20549,38.6566477443727,38.9791177236285,38.5075861206798,38.7460847185885,20678.3605574377,0.0,1.0
2018-12-31,38.9,39.15,38.8,39.11,17508,38.6566477443727,38.905083783861,38.5572733285774,38.8653340175429,17618.2167813334,0.0,1.0
2019-01-02,39.17,39.25,38.33,38.69,12653,38.9249586670201,39.0044581996563,38.0902135743395,38.4479614712026,12732.6534689405,0.0,1.0
2019-01-03,38.157,38.69,38.05,38.68,10252,37.9182958350136,38.4479614712026,37.8119652101127,38.4380240296231,10316.5386361794,0.0,1.0
2019-01-04,39.982,40.14,38.71,38.91,27675,39.7318789232779,39.8888905002345,38.4678363543617,38.6665851859523,27849.220323475,0.0,1.0
2019-01-07,40.86,40.989,40.3,40.3,9800,40.6043862939607,40.7325792903366,40.047889565507,40.047889565507,9861.69319494327,0.0,1.0
2019-01-08,41.27,41.29,40.83,41.29,19721,41.0118213987214,41.0316962818805,40.5745739692221,41.0316962818805,19845.1481119874,0.0,1.0
2019-01-09,41.75,41.899,41.66,41.66,6515,41.4888185945389,41.6368864740739,41.3993816203231,41.3993816203231,6556.01338418933,0.0,1.0
2019-01-10,41.87,41.87,41.27,41.52,5929,41.6080678934932,41.6080678934932,41.0118213987214,41.2602574382097,5966.32438294069,0.0,1.0
2019-01-11,41.49,41.5,41.26,41.36,8618,41.2304451134711,41.2403825550506,41.0018839571419,41.1012583729372,8672.25224020624,0.0,1.0
2019-01-14,41.02,41.07,39.971,41.01,6025,40.7633853592332,40.8130725671308,39.7209477375404,40.7534479176536,6062.92872444216,0.0,1.0
2019-01-15,41.38,41.467,41.08,41.08,7435,41.1211332560963,41.2075889978382,40.8230100087103,40.8230100087103,7481.80499024522,0.0,1.0
2019-01-16,41.7,41.81,41.503,41.53,8617,41.4391313866412,41.548443244016,41.2433637875245,41.2701948797892,8671.24594498227,0.0,1.0
2019-01-17,41.95,42.0,41.534,41.58,9704,41.6875674261295,41.7372546340271,41.274169856421,41.3198820876868,9765.08885344179,0.0,1.0
2019-01-18,42.76,42.9,42.39,42.51,15468,42.4925001940714,42.6316243761848,42.1248148556288,42.2440641545832,15565.3745244268,0.0,1.0
2019-01-22,41.51,42.0,41.4138,42.0,11879,41.2503199966301,41.7372546340271,41.1547218086351,41.7372546340271,11953.7809655848,0.0,1.0
2019-01-23,41.603,42.03,41.49,41.95,4213,41.3427382033198,41.7670669587657,41.2304451134711,41.6875674261295,4239.52177860163,0.0,1.0
2019-01-24,41.97,42.02,41.743,41.743,10594,41.7074423092885,41.7571295171862,41.4818623854332,41.4818623854332,10660.6916027785,0.0,1.0
2019-01-25,42.58,42.654,42.37,42.5,28826,42.3136262456399,42.3871633133284,42.1049399724697,42.2341267130036,29007.4661262688,0.0,1.0
2019-01-28,42.15,42.15,41.856,42.13,8594,41.8863162577201,41.8863162577201,41.5941554752819,41.866441374561,8648.10115483087,0.0,1.0
2019-01-29,41.74,42.04,41.68,42.04,7926,41.4788811529593,41.7770044003452,41.4192565034822,41.7770044003452,7975.89594521637,0.0,1.0
2019-01-30,42.327,42.57,41.895,41.95,10362,42.0622089736778,42.3036888040604,41.6329114974421,41.6875674261295,10427.2311108165,0.0,1.0
2019-01-31,42.68,42.75,42.1,42.21,20882,42.4130006614352,42.4825627524919,41.8366290498224,41.9459409071973,21013.456867021,0.0,1.0
2019-02-01,42.37,42.48,42.242,42.472,5653,42.1049399724697,42.2142518298446,41.9777407202518,42.206301876581,5688.58690112392,0.0,1.0
2019-02-04,42.93,43.0,42.53,42.53,26275,42.6614367009234,42.7309987919801,42.2639390377422,42.2639390377422,26440.4070099117,0.0,1.0
2019-02-05,42.82,43.0,42.66,42.73,11116,42.5521248435486,42.7309987919801,42.3931257782761,42.4626878693328,11185.9777096928,0.0,1.0
2019-02-06,41.97,42.44,41.953,42.39,16388,41.7074423092885,42.1745020635265,41.6905486586033,42.1248148556288,16491.1661304827,0.0,1.0
2019-02-07,41.36,41.66,41.04,41.55,32426,41.1012583729372,41.3993816203231,40.7832602423922,41.2900697629483,32630.1289325745,0.0,1.0
2019-02-08,41.71,41.71,41.39,41.39,7647,41.4490688282207,41.4490688282207,41.1310706976758,41.1310706976758,7695.13957772768,0.0,1.0
2019-02-11,41.41,41.83,41.399,41.69,9914,41.1509455808348,41.5683181271751,41.1400143950974,41.4291939450617,9976.4108504763,0.0,1.0
2019-02-12,41.78,41.88,41.61,41.62,10092,41.5186309192775,41.6180053350728,41.3496944124254,41.359631854005,10155.5314003436,0.0,1.0
2019-02-13,42.31,42.44,42.13,42.13,16369,42.0453153229926,42.1745020635265,41.866441374561,41.866441374561,16472.0465212272,0.0,1.0
2019-02-14,42.45,42.56,42.03,42.03,17649,42.184439505106,42.2937513624808,41.7670669587657,41.7670669587657,17760.1044079137,0.0,1.0
2019-02-15,42.36,42.51,42.19,42.51,6596,42.0950025308902,42.2440641545832,41.9260660240382,42.2440641545832,6637.52329733121,0.0,1.0
2019-02-19,42.53,42.63,42.03,42.03,22150,42.2639390377422,42.3633134535375,41.7670669587657,41.7670669587657,22289.4392110198,0.0,1.0
2019-02-20,42.14,42.59,42.092,42.48,17954,41.8763788161406,42.3235636872194,41.8286790965588,42.2142518298446,18067.0244512256,0.0,1.0
2019-02-21,42.08,42.13,41.84,42.13,6409,41.8167541666634,41.866441374561,41.5782555687546,41.866441374561,6449.3460904481,0.0,1.0
2019-02-22,42.22,42.29,42.09,42.19,7005,41.9558783487768,42.0254404398335,41.8266916082429,41.9260660240382,7049.09804393649,0.0,1.0
2019-02-25,42.5561,42.91,42.28,42.78,14163,42.2898757602648,42.6415618177644,42.015502998254,42.5123750772305,14252.159257141,0.0,1.0
2019-02-26,42.55,42.62,42.24,42.49,19200,42.2838139209013,42.353376011958,41.9757532319359,42.2241892714241,19320.868300297,0.0,1.0
2019-02-27,42.58,42.67,42.469,42.52,5060,42.3136262456399,42.4030632198557,42.2033206441071,42.2540015961627,5091.85383330744,0.0,1.0
2019-02-28,42.27,42.509,42.19,42.43,10281,42.0055655566744,42.2430704104252,41.9260660240382,42.1645646219469,10345.7211976747,0.0,1.0
2019-03-01,42.857,42.89,42.51,42.72,19668,42.5888933773929,42.6216869346053,42.2440641545832,42.4527504277533,19791.8144651168,0.0,1.0
2019-03-04,42.59,43.0,42.3,42.88,24533,42.3235636872194,42.7309987919801,42.035377881413,42.6117494930258,24687.4407297493,0.0,1.0
2019-03-05,42.88,42.99,42.636,42.66,19450,42.6117494930258,42.7210613504006,42.3692759184853,42.3931257782761,19572.4421062905,0.0,1.0
2019-03-06,42.89,43.21,42.88,43.0,4989,42.6216869346053,42.9396850651503,42.6117494930258,42.7309987919801,5020.40687240531,0.0,1.0
2019-03-07,41.845,42.41,41.77,42.41,12564,41.5832242895444,42.1446897387879,41.5086934776979,42.1446897387879,12643.0931940069,0.0,1.0
2019-03-08,41.8,41.83,41.46,41.51,26734,41.5385058024365,41.5683181271751,41.2006327887325,41.2503199966301,26902.2965177157,0.0,1.0
2019-03-11,42.59,42.71,42.14,42.14,76647,42.3235636872194,42.4428129861738,41.8763788161406,41.8763788161406,77129.5100319202,0.0,1.0
2019-03-12,42.91,43.0,42.885,43.0,9450,42.6415618177644,42.7309987919801,42.6167182138156,42.7309987919801,9509.48986655244,0.0,1.0
2019-03-13,43.385,43.48,43.12,43.12,5396,43.1135902927921,43.2079959877976,42.8502480909345,42.8502480909345,5429.96902856264,0.0,1.0
2019-03-14,43.12,43.184,42.86,43.07,9580,42.8502480909345,42.9138477170435,42.5918746098667,42.8005608830369,9640.30824566904,0.0,1.0
2019-03-15,43.5844,43.69,43.35,43.35,7030,43.3117428778879,43.4166822609677,43.0788092472637,43.0788092472637,7074.25542453584,0.0,1.0
2019-03-18,43.965,44.05,43.82,43.92,8904,43.6899619044048,43.7744301578308,43.5458690015016,43.6452434172969,8960.05267426275,0.0,1.0
2019-03-19,43.97,44.1643,43.9248,43.98,9811,43.6949306251946,43.8880151150849,43.6500133892551,43.7048680667741,9872.76244240698,0.0,1.0
2019-03-20,44.06,44.525,43.786,44.08,9074,43.7843675994104,44.2464586328585,43.5120817001312,43.8042424825694,9131.12286233829,0.0,1.0
2019-03-21,44.711,44.72,43.86,43.88,38311,44.4312950462378,44.4402387436594,43.5856187678198,43.6054936509788,38552.1763256604,0.0,1.0
2019-03-22,43.86,44.58,43.807,44.58,35144,43.5856187678198,44.3011145615459,43.5329503274482,44.3011145615459,35365.2393513353,0.0,1.0
2019-03-25,43.907,44.09,43.61,43.77,18033,43.6323247432435,43.814179924149,43.3371827283315,43.496181793604,18146.5217739196,0.0,1.0
2019-03-26,43.994,44.39,43.86,44.13,9500,43.7187804849855,44.1123031715349,43.5856187678198,43.8539296904671,9559.80462775113,0.0,1.0
2019-03-27,43.9,44.7,43.69,44.7,24261,43.6253685341379,44.4203638605003,43.4166822609677,44.4203638605003,24413.7284288284,0.0,1.0
2019-03-28,44.21,44.25,44.05,44.17,5335,43.9334292231033,43.9731789894214,43.7744301578308,43.8936794567852,5368.58501990024,0.0,1.0
2019-03-29,44.59,44.64,44.333,44.42,11958,44.3110520031255,44.3607392110231,44.0556597545315,44.1421154962734,12033.2782882787,0.0,1.0
2019-04-01,44.88,44.88,44.612,44.79,8660,44.5992378089318,44.5992378089318,44.3329143746004,44.5098008347161,8714.51663961315,0.0,1.0
2019-04-02,44.78,44.88,44.7,44.85,10516,44.4998633931365,44.5992378089318,44.4203638605003,44.5694254841933,10582.2005753085,0.0,1.0
2019-04-03,45.477,45.93,45.31,45.31,15663,45.1925030712298,45.6426691747825,45.0265477968516,45.0265477968516,15761.6020931017,0.0,1.0
2019-04-04,45.615,45.67,45.47,45.66,6079,45.3296397650273,45.3842956937147,45.1855468621241,45.3743582521352,6117.26866653676,0.0,1.0
2019-04-05,45.745,45.82,45.505,45.66,3514,45.4588265055612,45.5333573174077,45.2203279076525,45.3743582521352,3536.12141704395,0.0,1.0
2019-04-08,45.36,45.51,45.1,45.33,8159,45.0762350047493,45.2252966284422,44.8178615236815,45.0464226800107,8210.36273240226,0.0,1.0
2019-04-09,45.2,45.4,45.09,45.4,20712,44.9172359394768,45.1159847710674,44.807924082102,45.1159847710674,20842.3866789454,0.0,1.0
2019-04-10,45.715,45.73,45.31,45.4,15171,45.4290141808226,45.4439203431919,45.0265477968516,45.1159847710674,15266.5048429066,0.0,1.0
2019-04-11,45.36,45.59,45.34,45.58,5868,45.0762350047493,45.3047961610785,45.0563601215902,45.294858719499,5904.94037427828,0.0,1.0
2019-04-12,45.82,45.92,45.7,45.8,6509,45.5333573174077,45.632731733203,45.4141080184533,45.5134824342486,6549.97561284549,0.0,1.0
2019-04-15,45.464,45.84,45.41,45.84,7184,45.1795843971764,45.5532322005668,45.1259222126469,45.5532322005668,7229.22488902781,0.0,1.0
2019-04-16,45.5158,45.68,45.3,45.68,7530,45.2310603445584,45.3942331352943,45.0166103552721,45.3942331352943,7577.40303652274,0.0,1.0
2019-04-17,45.328,45.897,45.31,45.61,11129,45.0444351916948,45.6098756175701,45.0265477968516,45.3246710442375,11199.0595476045,0.0,1.0
2019-04-18,45.231,45.326,45.001,45.15,7100,44.9480420083734,45.0424477033789,44.7194808520442,44.8675487315792,7144.696090214,0.0,1.0
2019-04-22,45.315,45.359,44.9,44.98,13855,45.0315165176414,45.0752412605913,44.6191126920909,44.6986122247271,13942.2203281571,0.0,1.0
2019-04-23,45.378,45.4,45.13,45.14,10729,45.0941223995925,45.1159847710674,44.8476738484201,44.8576112899996,10796.5414580149,0.0,1.0
2019-04-24,45.29,45.411,45.2,45.41,15696,45.0066729136926,45.1269159568049,44.9172359394768,45.1259222126469,15794.8098354928,0.0,1.0
2019-04-25,44.7,44.93,44.591,44.91,19805,44.4203638605003,44.6489250168295,44.3120457472834,44.6290501336704,19929.6769108012,0.0,1.0
2019-04-26,44.88,44.9754,44.702,44.74,7281,44.5992378089318,44.6940410016006,44.4223513488162,44.4601136268184,7326.83552575327,0.0,1.0
2019-04-29,45.16,45.25,44.91,44.94,6212,44.8774861731587,44.9669231473745,44.6290501336704,44.658862458409,6251.10593132527,0.0,1.0
2019-04-30,45.18,45.18,45.009,45.13,5783,44.8973610563177,44.8973610563177,44.7274308053078,44.8476738484201,5819.40528024051,0.0,1.0
2019-05-01,45.04,45.598,45.04,45.41,6825,44.7582368742043,45.3127461143421,44.7582368742043,45.1259222126469,6867.96490362121,0.0,1.0
2019-05-02,44.891,45.24,44.717,45.06,5136,44.6101689946693,44.9569857057949,44.4372575111855,44.7781117573634,5168.33227032946,0.0,1.0
2019-05-03,45.44,45.57,45.14,45.14,9579,45.1557345373855,45.2849212779194,44.8576112899996,44.8576112899996,9639.30195044507,0.0,1.0
2019-05-06,44.76,44.95,44.15,44.15,9714,44.4799885099775,44.6687998999886,43.8738045736261,43.8738045736261,9775.15180568152,0.0,1.0
2019-05-07,43.986,44.56,43.62,44.4,23547,43.7108305317218,44.2812396783869,43.347120169911,44.1222406131144,23695.2336389112,0.0,1.0
2019-05-08,44.246,44.439,44.08,44.24,4794,43.9692040127896,44.1609966352746,43.8042424825694,43.9632415478419,4824.17930373042,0.0,1.0
2019-05-09,43.487,43.731,43.0,43.3,11882,43.2149521969033,43.4574257714438,42.7309987919801,43.0291220393661,11956.7998512567,0.0,1.0
2019-05-10,43.88,44.005,43.25,43.64,9611,43.6054936509788,43.7297116707229,42.9794348314684,43.3669950530701,9671.50339761223,0.0,1.0
2019-05-13,42.9,43.269,42.64,43.09,10229,42.6316243761848,42.9983159704695,42.3732508951171,42.8204357661959,10293.393846028,0.0,1.0
2019-05-14,43.06,43.2,42.84,42.84,19425,42.7906234414573,42.9297476235708,42.5719997267077,42.5719997267077,19547.2847256912,0.0,1.0
2019-05-15,43.661,43.728,42.99,42.99,16038,43.3878636803871,43.45444453897,42.7210613504006,42.7210613504006,16138.9628020919,0.0,1.0
2019-05-16,43.85,44.029,43.68,43.68,9453,43.5756813262402,43.7535615305138,43.4067448193882,43.4067448193882,9512.50875222437,0.0,1.0
2019-05-17,43.512,43.81,43.39,43.59,6569,43.2397958008521,43.5359315599221,43.1185590135818,43.3173078451724,6610.35332628392,0.0,1.0
2019-05-20,42.473,42.81,42.41,42.81,14980,42.2072956207389,42.5421874019691,42.1446897387879,42.5421874019691,15074.3024551276,0.0,1.0
2019-05-21,42.918,42.918,42.46,42.73,9269,42.649511771028,42.649511771028,42.1943769466855,42.4626878693328,9327.35043101319,0.0,1.0
2019-05-22,42.68,42.929,42.53,42.84,5367,42.4130006614352,42.6604429567655,42.2639390377422,42.5719997267077,5400.7864670674,0.0,1.0
2019-05-23,42.1,42.18,41.97,42.18,9008,41.8366290498224,41.9161285824587,41.7074423092885,41.9161285824587,9064.70737755603,0.0,1.0
2019-05-24,42.272,42.45,42.253,42.45,2212,42.0075530449903,42.184439505106,41.9886719059892,42.184439505106,2225.92503543006,0.0,1.0
2019-05-28,42.279,42.692,42.18,42.45,14592,42.014509254096,42.4249255913306,41.9161285824587,42.184439505106,14683.8599082258,0.0,1.0
2019-05-29,42.08,42.14,42.02,42.02,3864,41.8167541666634,41.8763788161406,41.7571295171862,41.7571295171862,3888.32474543477,0.0,1.0
2019-05-30,42.352,42.352,42.095,42.24,13841,42.0870525776266,42.0870525776266,41.8316603290327,41.9757532319359,13928.1321950214,0.0,1.0
2019-05-31,42.164,42.32,42.0,42.0,15379,41.9002286759314,42.0552527645721,41.7372546340271,41.7372546340271,15475.8142494931,0.0,1.0
2019-06-03,42.096,42.45,41.86,42.38,22741,41.8326540731906,42.184439505106,41.5981304519137,42.1148774140493,22884.1596883883,0.0,1.0
2019-06-04,42.435,42.435,41.9306,41.94,14399,42.1695333427367,42.1695333427367,41.6682887894652,41.6776299845499,14489.6449299988,0.0,1.0
2019-06-05,42.14,42.48,42.07,42.48,26424,41.8763788161406,42.2142518298446,41.8068167250838,42.2142518298446,26590.3449982838,0.0,1.0
2019-06-06,42.207,42.42,42.05,42.19,38758,41.9429596747234,42.1546271803674,41.7869418419248,41.9260660240382,39001.9902907767,0.0,1.0
2019-06-07,42.8201,43.0285,42.5,42.5,18063,42.5522242179644,42.7593205004818,42.2341267130036,42.2341267130036,18176.7106306388,0.0,1.0
2019-06-10,43.3312,43.4991,43.21,43.21,4867,43.0601268570942,43.2269765012145,42.9396850651503,42.9396850651503,4897.6388550805,0.0,1.0
2019-06-11,43.17,43.645,43.17,43.3,4399,42.8999352988322,43.3719637738599,42.8999352988322,43.0291220393661,4426.69269026076,0.0,1.0
2019-06-12,42.731,42.9,42.62,42.9,8329,42.4636816134908,42.6316243761848,42.353376011958,42.6316243761848,8381.43292047781,0.0,1.0
2019-06-13,42.69,42.85,42.69,42.84,2751,42.4229381030147,42.5819371682872,42.4229381030147,42.5719997267077,2768.31816115193,0.0,1.0
2019-06-14,42.38,42.584,42.33,42.51,2195,42.1148774140493,42.3176012222717,42.0651902061516,42.2440641545832,2208.8180166225,0.0,1.0
2019-06-17,42.09,42.4,42.09,42.21,3720,41.8266916082429,42.1347522972083,41.8266916082429,41.9459409071973,3743.41823318255,0.0,1.0
2019-06-18,42.8,42.96,42.43,42.43,7485,42.5322499603895,42.691249025662,42.1645646219469,42.1645646219469,7532.11975144393,0.0,1.0
2019-06-19,42.9305,42.9305,42.61,42.77,3578,42.6619335730024,42.6619335730024,42.3434385703785,42.502437635651,3600.52431137827,0.0,1.0
2019-06-20,43.6735,43.945,43.4501,43.7,6109,43.4002854823615,43.6700870212458,43.1782830374748,43.4266197025473,6147.45752325597,0.0,1.0
2019-06-21,43.38,43.66,43.08,43.66,29410,43.1086215720023,43.3868699362291,42.8104983246164,43.3868699362291,29595.1425370696,0.0,1.0
2019-06-24,43.06,43.26,43.03,43.26,14922,42.7906234414573,42.9893722730479,42.7608111167187,42.9893722730479,15015.9373321371,0.0,1.0
2019-06-25,42.48,42.99,42.48,42.97,5505,42.2142518298446,42.7210613504006,42.2142518298446,42.7011864672416,5539.65520797579,0.0,1.0
2019-06-26,42.61,42.822,42.53,42.66,28557,42.3434385703785,42.5541123318645,42.2639390377422,42.3931257782761,28736.7727110199,0.0,1.0
2019-06-27,43.064,43.074,42.958,42.99,3897,42.7945984180891,42.8045358596687,42.6892615373461,42.7210613504006,3921.53248782592,0.0,1.0
2019-06-28,42.706,42.85,42.662,42.83,7887,42.438838009542,42.5819371682872,42.395113266592,42.5620622851281,7936.65043148138,0.0,1.0
2019-07-01,42.75,42.998,42.65,42.99,24270,42.4825627524919,42.7290113036642,42.3831883366966,42.7210613504006,24422.7850858442,0.0,1.0
2019-07-02,42.81,42.907,42.69,42.69,8316,42.5421874019691,42.6385805852905,42.4229381030147,42.4229381030147,8368.35108256615,0.0,1.0
2019-07-03,42.636,42.8,42.63,42.76,6851,42.3692759184853,42.5322499603895,42.3633134535375,42.4925001940714,6894.12857944452,0.0,1.0
2019-07-05,42.289,42.534,42.06,42.3,7859,42.0244466956756,42.267914014374,41.7968792835043,42.035377881413,7908.47416521011,0.0,1.0
2019-07-08,41.75,41.97,41.702,41.96,10171,41.4888185945389,41.7074423092885,41.4411188749571,41.697504867709,10235.0287230376,0.0,1.0
2019-07-09,41.868,41.89,41.59,41.59,8051,41.6060804051773,41.6279427766523,41.3298195292664,41.3298195292664,8101.6828482131,0.0,1.0
2019-07-10,42.31,42.395,42.16,42.24,9744,42.0453153229926,42.1297835764186,41.8962536992996,41.9757532319359,9805.34066240073,0.0,1.0
2019-07-11,42.257,42.408,42.16,42.32,12301,41.9926468826211,42.142702250472,41.8962536992996,42.0552527645721,12378.4375501017,0.0,1.0
2019-07-12,42.27,42.284,41.948,42.15,10583,42.0055655566744,42.0194779748858,41.6855799378136,41.8863162577201,10649.6223553148,0.0,1.0
2019-07-15,42.05,42.3,42.027,42.18,8933,41.7869418419248,42.035377881413,41.7640857262919,41.9161285824587,8989.23523575798,0.0,1.0
2019-07-16,41.76,41.99,41.75,41.84,6749,41.4987560361184,41.7273171924476,41.4888185945389,41.5782555687546,6791.4864665992,0.0,1.0
2019-07-17,41.34,41.72,41.34,41.72,3398,41.0813834897781,41.4590062698003,41.0813834897781,41.4590062698003,3419.39117106299,0.0,1.0
2019-07-18,41.38,41.42,41.13,41.16,11571,41.1211332560963,41.1608830224144,40.872697216608,40.9025095413466,11643.8420366009,0.0,1.0
2019-07-19,41.361,41.6,41.361,41.51,11685,41.1022521170951,41.3397569708459,41.1022521170951,41.2503199966301,11758.5596921339,0.0,1.0
2019-07-22,41.16,41.38,41.13,41.26,16683,40.9025095413466,41.1211332560963,40.872697216608,41.0018839571419,16788.023221555,0.0,1.0
2019-07-23,41.219,41.4,41.13,41.25,14028,40.9611404466658,41.1410081392553,40.872697216608,40.9919465155624,14116.3094019045,0.0,1.0
2019-07-24,41.46,41.46,41.22,41.22,11560,41.2006327887325,41.2006327887325,40.9621341908238,40.9621341908238,11632.7727891372,0.0,1.0
2019-07-25,41.13,41.29,41.13,41.29,8019,40.872697216608,41.0316962818805,40.872697216608,41.0316962818805,8069.48140104593,0.0,1.0
2019-07-26,41.385,41.46,41.2,41.24,33185,41.126101976886,41.2006327887325,40.9422593076647,40.9820090739828,33393.9070075707,0.0,1.0
2019-07-29,41.25,41.4,40.99,41.28,10530,40.9919465155624,41.1410081392553,40.7335730344946,41.0217588403009,10596.2887084441,0.0,1.0
2019-07-30,41.09,41.15,41.0,41.1,5809,40.8329474502899,40.8925720997671,40.7435104760741,40.8428848918694,5845.56895606382,0.0,1.0
2019-07-31,40.797,41.45,40.49,41.17,13901,40.5417804120096,41.190695347153,40.2367009555181,40.9124469829261,13988.5099084599,0.0,1.0
2019-08-01,40.65,41.54,40.638,41.01,18806,40.3957000207905,41.2801323213687,40.3837750908951,40.7534479176536,18924.3879820514,0.0,1.0
2019-08-02,40.02,40.54,39.76,40.45,9640,39.7696412012801,40.2863881634157,39.5112677202123,40.1969511891999,9700.68595910748,0.0,1.0
2019-08-05,38.37,39.1,38.26,39.1,24796,38.1299633406576,38.8553965759633,38.0206514832828,38.8553965759633,24952.0963736545,0.0,1.0
2019-08-06,38.843,39.041,38.58,38.76,10783,38.6000043273694,38.7967656706441,38.3386496138278,38.5175235622593,10850.8814001095,0.0,1.0
2019-08-07,39.347,39.42,38.64,38.71,8553,39.1008513829777,39.1733947065083,38.398274263305,38.4678363543617,8606.84305064795,0.0,1.0
2019-08-08,40.1,40.173,39.7,39.7,7774,39.8491407339164,39.9216840574469,39.4516430707352,39.4516430707352,7822.93907117234,0.0,1.0
2019-08-09,39.5,39.78,39.341,39.78,6786,39.2528942391446,39.5311426033714,39.09488891803,39.5311426033714,6828.71938988622,0.0,1.0
2019-08-12,38.94,39.29,38.94,39.23,7398,38.6963975106909,39.0442079659744,38.6963975106909,38.9845833164972,7444.57206695819,0.0,1.0
2019-08-13,39.32,39.75,38.79,38.81,11087,39.074020290713,39.5013302786328,38.5473358869979,38.567210770157,11156.7951481976,0.0,1.0
2019-08-14,38.452,38.84,38.39,38.79,12971,38.2114503616098,38.5970230948956,38.1498382238167,38.5473358869979,13052.6553501642,0.0,1.0
2019-08-15,38.632,39.0,38.35,38.68,15598,38.3903243100413,38.756022160168,38.1100884574986,38.4380240296231,15696.1929035434,0.0,1.0
2019-08-16,39.22,39.2923,38.81,38.86,7585,38.9746458749177,39.0464935775377,38.567210770157,38.6168979780546,7632.7492738413,0.0,1.0
2019-08-19,39.774,39.979,39.75,39.76,5278,39.5251801384237,39.7288976908041,39.5013302786328,39.5112677202123,5311.22619213373,0.0,1.0
2019-08-20,39.914,39.98,39.79,39.95,56135,39.6643043205371,39.729891434962,39.5410800449509,39.7000791102234,56488.3823977695,0.0,1.0
2019-08-21,40.6,40.809,40.58,40.58,5375,40.3460128128929,40.5537053419051,40.3261379297338,40.3261379297338,5408.83682885919,0.0,1.0
2019-08-22,40.55,40.713,40.5,40.713,4906,40.2963256049952,40.4583059027416,40.2466383970976,40.4583059027416,4936.88436881548,0.0,1.0
2019-08-23,39.8,40.676,39.8,40.41,8090,39.5510174865305,40.4215373688973,39.5510174865305,40.1572014228818,8140.92836194806,0.0,1.0
2019-08-26,39.97,40.09,39.92,40.09,3582,39.7199539933825,39.8392032923368,39.6702667854848,39.8392032923368,3604.54949227416,0.0,1.0
2019-08-27,40.277,40.51,40.12,40.37,3667,40.0250334498741,40.2565758386771,39.8690156170754,40.1174516565637,3690.08458631193,0.0,1.0
2019-08-28,40.33,40.353,40.01,40.14,5922,40.0777018902456,40.1005580058785,39.7597037597006,39.8888905002345,5959.28031637286,0.0,1.0
2019-08-29,40.51,40.586,40.33,40.33,6651,40.2565758386771,40.3321003946815,40.0777018902456,40.0777018902456,6692.86953464977,0.0,1.0
2019-08-30,40.45,40.72,40.26,40.72,10264,40.1969511891999,40.4652621118473,40.0081397991889,40.4652621118473,10328.6141788671,0.0,1.0
2019-09-03,40.281,40.42,40.2,40.2,3900,40.0290084265059,40.1671388644613,39.9485151497117,39.9485151497117,3924.55137349783,0.0,1.0
2019-09-04,41.06,41.09,40.7,40.7,13212,40.8031351255513,40.8329474502899,40.4453872286882,40.4453872286882,13295.1724991419,0.0,1.0
2019-09-05,41.41,41.53,41.27,41.27,6872,41.1509455808348,41.2701948797892,41.0118213987214,41.0118213987214,6915.26077914798,0.0,1.0
2019-09-06,41.5,41.75,41.4,41.48,14956,41.2403825550506,41.4888185945389,41.1410081392553,41.2205076718915,15050.1513697522,0.0,1.0
2019-09-09,42.022,42.204,41.8,41.8,8409,41.7591170055021,41.9399784422495,41.5385058024365,41.5385058024365,8461.93653839571,0.0,1.0
2019-09-10,41.78,41.9,41.4,41.56,9430,41.5186309192775,41.6378802182318,41.1410081392553,41.3000072045278,9489.36396207296,0.0,1.0
2019-09-11,41.855,41.95,41.737,41.78,4200,41.5931617311239,41.6875674261295,41.4758999204855,41.5186309192775,4226.43994068998,0.0,1.0
2019-09-12,42.28,42.38,42.13,42.13,6998,42.015502998254,42.1148774140493,41.866441374561,41.866441374561,7042.05397736867,0.0,1.0
2019-09-13,42.425,42.494,42.28,42.36,7311,42.1595959011572,42.2281642480559,42.015502998254,42.0950025308902,7357.02438247247,0.0,1.0
2019-09-16,42.084,42.26,41.646,41.98,7603,41.8207291432952,41.9956281150949,41.3854692021118,41.7173797508681,7650.86258787283,0.0,1.0
2019-09-17,42.05,42.1,41.69,41.9,35930,41.7869418419248,41.8366290498224,41.4291939450617,41.6378802182318,36156.1873973787,0.0,1.0
2019-09-18,41.936,42.098,41.726,42.0,7406,41.6736550079181,41.8346415615065,41.464968734748,41.7372546340271,7452.62242874999,0.0,1.0
2019-09-19,42.045,42.228,42.01,42.11,5045,41.781973121135,41.9638283020404,41.7471920756067,41.846566491402,5076.75940494784,0.0,1.0
2019-09-20,41.79,42.261,41.75,42.07,8492,41.528568360857,41.9966218592529,41.4888185945389,41.8068167250838,8545.45904198554,0.0,1.0
2019-09-23,41.725,41.76,41.565,41.61,16324,41.46397499059,41.4987560361184,41.3049759253176,41.3496944124254,16426.7632361484,0.0,1.0
2019-09-24,41.563,42.0,41.41,41.89,6681,41.3029884370017,41.7372546340271,41.1509455808348,41.6279427766523,6723.05839136898,0.0,1.0
2019-09-25,41.61,41.675,41.081,41.21,7055,41.3496944124254,41.4142877826924,40.8240037528683,40.9521967492442,7099.41280513519,0.0,1.0
2019-09-26,41.685,41.704,41.556,41.62,6383,41.4242252242719,41.443106363273,41.296032227896,41.359631854005,6423.18241462479,0.0,1.0
2019-09-27,41.06,41.67,41.0,41.67,5634,40.8031351255513,41.4093190619026,40.7435104760741,41.4093190619026,5669.46729186841,0.0,1.0
2019-09-30,41.53,41.54,41.29,41.41,6151,41.2701948797892,41.2801323213687,41.0316962818805,41.1509455808348,6189.72192266287,0.0,1.0
2019-10-01,40.87,41.35,40.87,41.34,13919,40.6143237355402,41.0913209313577,40.6143237355402,41.0813834897781,14006.6232224914,0.0,1.0
2019-10-02,40.52,40.78,40.362,40.7,11250,40.2665132802566,40.5248867613244,40.1095017033001,40.4453872286882,11320.8212697053,0.0,1.0
2019-10-03,41.15,41.19,40.61,40.74,9132,40.8925720997671,40.9323218660852,40.3559502544724,40.4851369950063,9189.48798532876,0.0,1.0
2019-10-04,41.44,41.53,41.07,41.07,9381,41.1807579055734,41.2701948797892,40.8130725671308,40.8130725671308,9440.05549609826,0.0,1.0
2019-10-07,41.09,41.26,41.0,41.13,17028,40.8329474502899,41.0018839571419,40.7435104760741,40.872697216608,17135.1950738259,0.0,1.0
2019-10-08,40.56,40.88,40.56,40.88,3110,40.3062630465748,40.6242611771197,40.3062630465748,40.6242611771197,3129.57814655853,0.0,1.0
2019-10-09,41.056,41.092,40.8,40.95,10430,40.7991601489195,40.8349349386058,40.5447616444835,40.6938232681765,10495.6591860468,0.0,1.0
2019-10-10,40.95,41.06,40.79,40.79,7014,40.6938232681765,40.8031351255513,40.534824202904,40.534824202904,7058.15470095225,0.0,1.0
2019-10-11,41.3,41.635,41.12,41.12,8309,41.04163372346,41.3745380163743,40.8627597750285,40.8627597750285,8361.30701599833,0.0,1.0
2019-10-14,41.28,41.35,41.2,41.26,5890,41.0217588403009,41.0913209313577,40.9422593076647,41.0018839571419,5927.07886920571,0.0,1.0
2019-10-15,41.69,41.78,41.31,41.31,9102,41.4291939450617,41.5186309192775,41.0515711650395,41.0515711650395,9159.29912860956,0.0,1.0
2019-10-16,41.49,41.6,41.44,41.44,6375,41.2304451134711,41.3397569708459,41.1807579055734,41.1807579055734,6415.132052833,0.0,1.0
2019-10-17,41.62,41.8,41.58,41.8,16512,41.359631854005,41.5385058024365,41.3198820876868,41.5385058024365,16615.9467382554,0.0,1.0
2019-10-18,41.38,41.53,41.145,41.53,4026,41.1211332560963,41.2701948797892,40.8876033789773,41.2701948797892,4051.34457171853,0.0,1.0
2019-10-21,41.57,41.58,41.461,41.51,5103,41.3099446461073,41.3198820876868,41.2016265328904,41.2503199966301,5135.12452793832,0.0,1.0
2019-10-22,41.58,41.63,41.547,41.57,3416,41.3198820876868,41.3695692955845,41.2870885304744,41.3099446461073,3437.50448509452,0.0,1.0
2019-10-23,41.52,41.617,41.2,41.2,2571,41.2602574382097,41.3566506215311,40.9422593076647,40.9422593076647,2587.18502083665,0.0,1.0
2019-10-24,41.7,41.81,41.621,41.67,27053,41.4391313866412,41.548443244016,41.3606255981629,41.4093190619026,27223.3046941633,0.0,1.0
2019-10-25,41.935,41.938,41.56,41.56,3198,41.6726612637602,41.675642496234,41.3000072045278,41.3000072045278,3218.13212626822,0.0,1.0
2019-10-28,42.085,42.15,41.91,42.0,7420,41.8217228874531,41.8863162577201,41.6478176598113,41.7372546340271,7466.71056188563,0.0,1.0
2019-10-29,41.615,41.87,41.53,41.87,6157,41.3546631332152,41.6080678934932,41.2701948797892,41.6080678934932,6195.75969400671,0.0,1.0
2019-10-30,41.745,41.792,41.31,41.61,9044,41.4838498737491,41.5305558491729,41.0515711650395,41.3496944124254,9100.93400561908,0.0,1.0
2019-10-31,41.5,41.66,41.38,41.66,4585,41.2403825550506,41.3993816203231,41.1211332560963,41.3993816203231,4613.86360191989,0.0,1.0
2019-11-01,42.4,42.484,42.08,42.08,8410,42.1347522972083,42.2182268064764,41.8167541666634,41.8167541666634,8462.94283361969,0.0,1.0
2019-11-04,42.825,42.947,42.64,42.64,39627,42.5570935643384,42.6783303516086,42.3732508951171,42.3732508951171,39876.4608404099,0.0,1.0
2019-11-05,42.387,42.85,42.38,42.65,18878,42.1218336231549,42.5819371682872,42.1148774140493,42.3831883366966,18996.8412381775,0.0,1.0
2019-11-06,42.37,42.431,42.21,42.381,13950,42.1049399724697,42.1655583661049,41.9459409071973,42.1158711582072,14037.8183744346,0.0,1.0
2019-11-07,42.532,42.746,42.18,42.51,9323,42.2659265260581,42.4785877758601,41.9161285824587,42.2440641545832,9381.69037310778,0.0,1.0
2019-11-08,42.48,42.5,42.28,42.29,4722,42.2142518298446,42.2341267130036,42.015502998254,42.0254404398335,4751.7260476043,0.0,1.0
2019-11-11,42.385,42.385,42.078,42.23,17564,42.119846134839,42.119846134839,41.8147666783475,41.9658157903563,17674.5693138759,0.0,1.0
2019-11-12,42.365,42.5,42.29,42.44,5296,42.09997125168,42.2341267130036,42.0254404398335,42.1745020635265,5329.33950616526,0.0,1.0
2019-11-13,42.25,42.483,42.08,42.08,13700,41.9856906735154,42.2172330623184,41.8167541666634,41.8167541666634,13786.2445684411,0.0,1.0
2019-11-14,42.21,42.25,41.9,42.17,6079,41.9459409071973,41.9856906735154,41.6378802182318,41.9061911408791,6117.26866653675,0.0,1.0
2019-11-15,42.32,42.47,42.29,42.39,5923,42.0552527645721,42.204314388265,42.0254404398335,42.1248148556288,5960.28661159684,0.0,1.0
2019-11-18,42.357,42.404,42.25,42.33,10179,42.0920212984164,42.1387272738402,41.9856906735154,42.0651902061516,10243.0790848293,0.0,1.0
2019-11-19,42.306,42.35,42.18,42.21,20915,42.0413403463607,42.0850650893107,41.9161285824587,41.9459409071973,21046.6646094121,0.0,1.0
2019-11-20,42.245,42.477,42.04,42.27,24002,41.9807219527256,42.2112705973707,41.7770044003452,42.0055655566744,24153.0979658192,0.0,1.0
2019-11-21,42.14,42.29,42.02,42.21,7365,41.8763788161406,42.0254404398335,41.7571295171862,41.9459409071973,7411.36432456705,0.0,1.0
2019-11-22,42.08,42.26,41.95,42.26,29645,41.8167541666634,41.9956281150949,41.6875674261295,41.9956281150949,29831.6219147034,0.0,1.0
2019-11-25,42.628,42.678,42.28,42.28,7801,42.3613259652216,42.4110131731193,42.015502998254,42.015502998254,7850.10904221965,0.0,1.0
2019-11-26,42.67,42.76,42.45,42.58,39905,42.4030632198557,42.4925001940714,42.184439505106,42.3136262456399,40156.2109126746,0.0,1.0
2019-11-27,42.84,42.84,42.57,42.68,6097,42.5719997267077,42.5719997267077,42.3036888040604,42.4130006614352,6135.38198056828,0.0,1.0
2019-11-29,42.76,42.84,42.59,42.59,4043,42.4925001940714,42.5719997267077,42.3235636872194,42.3235636872194,4068.45159052609,0.0,1.0
2019-12-02,42.435,42.67,42.36,42.67,3753,42.1695333427367,42.4030632198557,42.0950025308902,42.4030632198557,3776.62597557368,0.0,1.0
2019-12-03,42.597,42.597,42.11,42.11,9928,42.3305198963251,42.3305198963251,41.846566491402,41.846566491402,9990.49898361192,0.0,1.0
2019-12-04,43.039,43.06,42.89,42.9,4760,42.7697548141403,42.7906234414573,42.6216869346053,42.6316243761848,4789.96526611531,0.0,1.0
2019-12-05,43.04,43.33,43.0,43.06,5745,42.7707485582983,43.0589343641047,42.7309987919801,42.7906234414573,5781.1660617295,0.0,1.0
2019-12-06,43.5,43.5,43.325,43.36,8430,43.2278708709567,43.2278708709567,43.0539656433149,43.0887466888432,8483.06873809916,0.0,1.0
2019-12-09,43.15,43.48,43.15,43.33,7702,42.8800604156731,43.2079959877976,42.8800604156731,43.0589343641047,7750.48581504624,0.0,1.0
2019-12-10,43.29,43.448,43.27,43.28,6076,43.0191845977865,43.1761961747431,42.9993097146275,43.009247156207,6114.24978086483,0.0,1.0
2019-12-11,43.29,43.3,43.02,43.14,29893,43.0191845977865,43.0291220393661,42.7508736751392,42.8701229740936,30081.1831302489,0.0,1.0
2019-12-12,43.98,43.999,43.31,43.31,12034,43.7048680667741,43.7237492057752,43.0390594809456,43.0390594809456,12109.7567253008,0.0,1.0
2019-12-13,43.77,43.93,43.59,43.74,9463,43.496181793604,43.6551808588765,43.3173078451724,43.4663694688654,9522.5717044641,0.0,1.0
2019-12-16,44.18,44.23,43.84,43.89,23245,43.9036168983647,43.9533041062624,43.5657438846607,43.6154310925583,23391.3324812711,0.0,1.0
2019-12-17,44.37,44.41,44.143,44.24,9767,44.0924282883758,44.1321780546939,43.8668483645205,43.9632415478419,9828.48545255214,0.0,1.0
2019-12-18,44.21,44.276,44.04,44.21,6843,43.9334292231033,43.9990163375282,43.7644927162513,43.9334292231033,6886.07821765274,0.0,1.0
2019-12-19,44.265,44.3,44.16,44.16,4261,43.9880851517907,44.0228661973191,43.8837420152057,43.8837420152057,4287.82394935238,0.0,1.0
2019-12-20,44.491,44.5,44.23,44.3,10123,44.2126713314881,44.2216150289097,43.9533041062624,44.0228661973191,10186.7265522868,0.0,1.0
2019-12-23,44.58,44.657,44.263,44.53,101693,44.3011145615459,44.3776328617083,43.9860976634748,44.2514273536483,102333.180211568,0.0,1.0
2019-12-24,44.53,44.58,44.42,44.56,3988,44.2514273536483,44.3011145615459,44.1421154962734,44.2812396783869,4013.10535320753,0.0,1.0
2019-12-26,44.867,44.9,44.67,44.68,35893,44.5863191348785,44.6191126920909,44.3905515357617,44.4004889773412,36118.9544740917,0.0,1.0
2019-12-27,44.82,44.959,44.783,44.86,13166,44.5396131594547,44.6777435974101,44.5028446256104,44.5793629257728,13248.8829188391,0.0,1.0
2019-12-30,44.45,44.93,44.45,44.77,6908,44.171927821012,44.6489250168295,44.171927821012,44.489925951557,6951.48740721104,0.0,1.0
2019-12-31,44.64,44.67,44.45,44.45,9148,44.3607392110231,44.3905515357617,44.171927821012,44.171927821012,9205.58870891236,0.0,1.0
2020-01-02,45.49,45.49,45.02,45.02,14187,45.2054217452832,45.2054217452832,44.7383619910453,44.7383619910453,14276.3103425163,0.0,1.0
2020-01-03,45.12,45.345,44.91,44.91,8458,44.8377364068406,45.06132884238,44.6290501336704,44.6290501336704,8511.24500437043,0.0,1.0
2020-01-06,45.16,45.16,44.68,44.68,10225,44.8774861731587,44.8774861731587,44.4004889773412,44.4004889773412,10289.3686651321,0.0,1.0
2020-01-07,45.278,45.297,45.18,45.18,5388,44.9947479837971,45.0136291227982,44.8973610563177,44.8973610563177,5421.91866677086,0.0,1.0
2020-01-08,45.373,45.49,45.054,45.12,7079,45.0891536788027,45.2054217452832,44.7721492924157,44.8377364068406,7123.56389051055,0.0,1.0
2020-01-09,45.66,46.023,44.2,45.34,38555,45.3743582521352,45.7350873814722,43.9234917815238,45.0563601215902,38797.71236031,0.0,1.0
2020-01-10,45.85,46.44,45.8,46.16,7701,45.5631696421463,46.1494786953386,45.5134824342486,45.8712303311117,7749.47951982226,0.0,1.0
2020-01-13,46.832,46.848,46.35,46.37,11168,46.5390264052562,46.5549263117834,46.0600417211228,46.0799166042818,11238.3050613394,0.0,1.0
2020-01-14,46.78,46.85,46.48,46.6,8269,46.4873517090426,46.5569138000993,46.1892284616567,46.308477760611,8321.05520703938,0.0,1.0
2020-01-15,46.893,47.0,46.79,46.8,5407,46.5996447988913,46.7059754237923,46.4972891506221,46.5072265922016,5441.03827602636,0.0,1.0
2020-01-16,47.168,47.24,47.06,47.13,4517,46.8729244423284,46.944474021701,46.7656000732694,46.8351621643262,4545.43552668967,0.0,1.0
2020-01-17,47.001,47.058,46.83,47.0,11998,46.7069691679502,46.7636125849535,46.5370389169402,46.7059754237923,12073.5300972377,0.0,1.0
2020-01-21,46.5,46.99,46.37,46.64,13848,46.2091033448157,46.6960379822127,46.0799166042818,46.3482275269292,13935.1762615892,0.0,1.0
2020-01-22,46.88,47.167,46.85,47.09,6731,46.5867261248379,46.8719306981704,46.5569138000993,46.795412398008,6773.37315256767,0.0,1.0
2020-01-23,46.852,46.879,46.62,46.73,6396,46.5589012884152,46.5857323806799,46.3283526437701,46.4376645011449,6436.26425253645,0.0,1.0
2020-01-24,46.455,47.11,46.402,47.03,5495,46.1643848577079,46.8152872811671,46.1117164173363,46.7357877485309,5529.59225573605,0.0,1.0
2020-01-27,45.54,45.67,44.78,45.21,15183,45.2551089531808,45.3842956937147,44.4998633931365,44.9271733810563,15278.5803855943,0.0,1.0
2020-01-28,45.94,45.966,45.47,45.67,31720,45.652606616362,45.6784439644688,45.1855468621241,45.3842956937147,31919.6845044491,0.0,1.0
2020-01-29,46.037,46.22,45.981,46.22,6066,45.7489997996835,45.9308549805889,45.6933501268381,45.9308549805889,6104.18682862509,0.0,1.0
2020-01-30,45.4,45.53,45.1138,45.28,17001,45.1159847710674,45.2451715116013,44.8315751930613,44.9967354721131,17108.0251027786,0.0,1.0
2020-01-31,44.624,45.09,44.51,45.09,5505,44.3448393044959,44.807924082102,44.2315524704892,44.807924082102,5539.65520797579,0.0,1.0
2020-02-03,45.139,45.33,44.89,45.01,6119,44.8566175458417,45.0464226800107,44.6091752505114,44.7284245494657,6157.5204754957,0.0,1.0
2020-02-04,46.48,46.58,46.17,46.23,13687,46.1892284616567,46.288602877452,45.8811677726912,45.9407924221684,13773.1627305294,0.0,1.0
2020-02-05,46.7,46.95,46.53,46.95,31486,46.4078521764064,46.6562882158946,46.2389156695543,46.6562882158946,31684.2114220391,0.0,1.0
2020-02-06,47.56,47.6,46.78,46.78,14259,47.262472152246,47.3022219185641,46.4873517090426,46.4873517090426,14348.7635986425,0.0,1.0
2020-02-07,47.218,47.56,47.193,47.56,14795,46.922611650226,47.262472152246,46.8977680462772,47.262472152246,14888.1378386924,0.0,1.0
2020-02-10,47.3,47.37,47.19,47.22,5051,47.0040986711782,47.0736607622349,46.8947868138033,46.9245991385419,5082.79717629168,0.0,1.0
2020-02-11,47.57,47.817,47.57,47.64,5919,47.2724095938255,47.5178644008399,47.2724095938255,47.3419716848822,5956.26143070094,0.0,1.0
2020-02-12,48.049,48.13,47.908,47.96,8253,47.748413045485,47.8289063222792,47.6082951192136,47.6599698154272,8304.9544834558,0.0,1.0
2020-02-13,47.801,47.95,47.6,47.6,4327,47.5019644943126,47.6500323738476,47.3022219185641,47.3022219185641,4354.23943413465,0.0,1.0
2020-02-14,47.959,48.175,47.851,48.03,8414,47.6589760712692,47.8736248093871,47.5516517022103,47.7295319064839,8466.96801451559,0.0,1.0
2020-02-18,47.554,47.72,47.41,47.72,5120,47.2565096872982,47.4214712175184,47.113410528553,47.4214712175184,5152.23154674588,0.0,1.0
2020-02-19,48.23,48.36,48.06,48.18,15943,47.9282807380745,48.0574674786084,47.7593442312225,47.8785935301768,16043.3647558143,0.0,1.0
2020-02-20,47.76,48.08,47.374,47.9,11913,47.4612209838366,47.7792191143815,47.0776357388667,47.60034516595,11987.9950031999,0.0,1.0
2020-02-21,47.43,47.82,47.35,47.66,4830,47.1332854117121,47.5208456333137,47.0537858790758,47.3618465680413,4860.40593179347,0.0,1.0
2020-02-24,45.88,46.278,45.72,45.72,13901,45.5929819668849,45.9884921417502,45.4339829016124,45.4339829016124,13988.5099084598,0.0,1.0
2020-02-25,45.31,46.46,45.25,46.4,35270,45.0265477968516,46.1693535784976,44.9669231473745,46.1097289290204,35492.0325495561,0.0,1.0
2020-02-26,45.727,46.35,45.664,45.84,6864,45.4409391107181,46.0600417211228,45.378333228767,45.5532322005668,6907.21041735618,0.0,1.0
2020-02-27,44.06,45.081,44.06,44.73,15982,43.7843675994104,44.7989803846804,43.7843675994104,44.4501761852389,16082.6102695493,0.0,1.0
2020-02-28,43.92,43.92,42.59,42.9,23771,43.6452434172969,43.6452434172969,42.3235636872194,42.6316243761848,23920.6437690813,0.0,1.0
2020-03-02,45.33,45.39,44.19,44.53,25454,45.0464226800107,45.1060473294879,43.9135543399442,44.2514273536483,25614.2386310292,0.0,1.0
2020-03-03,45.07,45.966,44.63,45.49,12378,44.7880491989429,45.6784439644688,44.3508017694436,45.2054217452832,12455.9222823477,0.0,1.0
2020-03-04,46.682,46.7,45.5,45.79,19643,46.3899647815632,46.4078521764064,45.2153591868627,45.5035449926691,19766.6570845174,0.0,1.0
2020-03-05,45.9,46.37,45.61,45.61,66618,45.6128568500439,46.0799166042818,45.3246710442375,45.3246710442375,67037.3752306869,0.0,1.0
2020-03-06,45.12,45.385,44.538,45.09,9528,44.8377364068406,45.1010786086981,44.2593773069119,44.807924082102,9587.9808940224,0.0,1.0
2020-03-09,42.14,43.18,41.26,42.3,66707,41.8763788161406,42.9098727404117,41.0018839571419,42.035377881413,67126.9355056204,0.0,1.0
2020-03-10,43.9,43.995,42.6,43.86,16641,43.6253685341379,43.7197742291434,42.3335011287989,43.5856187678198,16745.7588221481,0.0,1.0
2020-03-11,42.343,42.781,41.965,42.57,10378,42.078108880205,42.5133688213884,41.7024735884988,42.3036888040604,10443.3318344001,0.0,1.0
2020-03-12,38.01,39.17,36.93,39.17,29668,37.7722154437945,38.9249586670201,36.6989717532053,38.9249586670201,29854.7667048548,0.0,1.0
2020-03-13,40.4,40.4,38.5,40.09,27399,40.1472639813023,40.1472639813023,38.2591500811915,39.8392032923368,27571.4828416582,0.0,1.0
2020-03-16,36.35,38.273,35.5,35.5,24708,36.1226001415925,38.0335701573362,35.2779176073324,35.2779176073324,24863.5423939448,0.0,1.0
2020-03-17,38.94,39.43,36.85,37.63,28249,38.6963975106909,39.1833321480878,36.619472220569,37.3945926637724,28426.8337820359,0.0,1.0
2020-03-18,36.854,37.868,35.94,36.54,19177,36.6234471972008,37.6311037733652,35.7151650368318,36.3114115316036,19297.7235101457,0.0,1.0
2020-03-19,37.447,38.0,36.53,36.83,18870,37.212737482867,37.762278002215,36.3014740900241,36.59959733741,18988.7908763857,0.0,1.0
2020-03-20,37.21,38.98,37.21,38.52,14309,36.9772201174321,38.736147277009,36.9772201174321,38.2790249643506,14399.0783598412,0.0,1.0
2020-03-23,37.7,37.9,36.86,37.24,30455,37.4641547548291,37.6629035864197,36.6294096621486,37.0070324421707,30646.7210461222,0.0,1.0
2020-03-24,40.1,40.82,39.46,40.25,31513,39.8491407339164,40.5646365276426,39.2131444728264,39.9982023576093,31711.3813930865,0.0,1.0
2020-03-25,40.03,40.81,39.534,40.13,15740,39.7795786428597,40.554699086063,39.286681540515,39.878953058655,15839.0868253477,0.0,1.0
2020-03-26,41.93,42.04,40.63,40.63,19001,41.6676925429704,41.7770044003452,40.3758251376315,40.3758251376315,19120.6155507262,0.0,1.0
2020-03-27,40.86,41.43,40.44,40.67,6472,40.6043862939607,41.1708204639939,40.1870137476204,40.4155749039496,6512.74268955845,0.0,1.0
2020-03-30,42.32,42.32,41.5,41.5,8150,42.0552527645721,42.0552527645721,41.2403825550506,41.2403825550506,8201.3060753865,0.0,1.0
2020-03-31,42.52,43.07,42.3,42.58,61726,42.2540015961627,42.8005608830369,42.035377881413,42.3136262456399,62114.578995007,0.0,1.0
2020-04-01,41.32,42.15,41.32,41.47,5251,41.0615086066191,41.8863162577201,41.0615086066191,41.210570230312,5284.05622108644,0.0,1.0
2020-04-02,42.44,42.44,41.76,41.76,8721,42.1745020635265,42.1745020635265,41.4987560361184,41.4987560361184,8775.90064827553,0.0,1.0
2020-04-03,41.86,42.73,41.68,42.34,15472,41.5981304519137,42.4626878693328,41.4192565034822,42.0751276477312,15569.3997053227,0.0,1.0
2020-04-06,43.94,44.06,43.25,43.35,20781,43.665118300456,43.7843675994104,42.9794348314684,43.0788092472637,20911.8210493996,0.0,1.0
2020-04-07,43.56,44.99,43.511,44.91,19095,43.2874955204339,44.7085496663067,43.2388020566941,44.6290501336704,19215.2073017798,0.0,1.0
2020-04-08,43.55,43.747,43.1,43.49,5228,43.2775580788543,43.4733256779711,42.8303732077755,43.2179334293771,5260.91143093505,0.0,1.0
2020-04-09,43.77,44.39,43.61,43.91,12746,43.496181793604,44.1123031715349,43.3371827283315,43.6353059757174,12826.2389247701,0.0,1.0
2020-04-13,44.09,44.17,43.368,43.53,14661,43.814179924149,43.8936794567852,43.0966966421069,43.2576831956953,14753.2942786799,0.0,1.0
2020-04-14,45.41,45.56,44.94,44.94,15067,45.1259222126469,45.2749838363399,44.658862458409,44.658862458409,15161.8501396133,0.0,1.0
2020-04-15,45.21,45.41,44.77,44.81,8208,44.9271733810563,45.1259222126469,44.489925951557,44.5296757178751,8259.67119837699,0.0,1.0
2020-04-16,46.17,46.25,45.71,45.78,33683,45.8811677726912,45.9606673053275,45.4240454600329,45.4936075510896,33895.0420291097,0.0,1.0
2020-04-17,46.75,46.96,46.3,46.96,28464,46.457539384304,46.6662256574741,46.0103545132251,46.6662256574741,28643.1872551903,0.0,1.0
2020-04-20,46.49,47.0,46.47,46.47,33185,46.1991659032362,46.7059754237923,46.1792910200772,46.1792910200772,33393.9070075707,0.0,1.0
2020-04-21,45.57,46.229,45.245,45.77,14955,45.2849212779194,45.9397986780105,44.9619544265847,45.48367010951,15049.1450745282,0.0,1.0
2020-04-22,46.569,46.58,46.174,46.48,10718,46.2776716917145,46.288602877452,45.8851427493231,46.1892284616567,10785.4722105512,0.0,1.0
2020-04-23,46.2,46.85,46.14,46.83,26509,45.9109800974298,46.5569138000993,45.8513554479527,46.5370389169402,26675.8800923216,0.0,1.0
2020-04-24,46.85,46.91,46.4,46.5,15669,46.5569138000993,46.6165384495765,46.1097289290204,46.2091033448157,15767.6398644455,0.0,1.0
2020-04-27,47.368,47.438,47.068,47.22,14075,47.071673273919,47.1412353649757,46.7735500265331,46.9245991385419,14163.6052774313,0.0,1.0
2020-04-28,47.055,48.01,47.0,48.01,12624,46.7606313524797,47.7096570233248,46.7059754237923,47.7096570233248,12703.4709074453,0.0,1.0
2020-04-29,47.848,47.96,47.48,47.48,32175,47.5486704697364,47.6599698154272,47.1829726196097,47.1829726196097,32377.5488313571,0.0,1.0
2020-04-30,46.906,47.356,46.804,47.14,6987,46.6125634729447,47.0597483440235,46.5112015688335,46.8450996059057,7030.98472990496,0.0,1.0
2020-05-01,46.06,46.346,45.88,46.15,26925,45.7718559153164,46.056066744491,45.5929819668849,45.8612928895322,27094.4989054947,0.0,1.0
2020-05-04,46.66,46.68,46.05,46.27,49132,46.3681024100882,46.3879772932473,45.7619184737369,45.9805421884866,49441.296944281,0.0,1.0
2020-05-05,47.17,47.5,47.09,47.09,9038,46.8749119306443,47.2028475027688,46.795412398008,46.795412398008,9094.89623427523,0.0,1.0
2020-05-06,47.63,47.97,47.38,47.47,41934,47.3320342433027,47.6699072570067,47.0835982038144,47.1730351780302,42197.9839221175,0.0,1.0
2020-05-07,48.768,48.86,48.39,48.63,25248,48.4629150950532,48.5543395575849,48.087279803347,48.3257784012557,25406.9418148906,0.0,1.0
2020-05-08,49.48,49.62,49.15,49.21,13617,49.1704609355158,49.3095851176292,48.8425253633913,48.9021500128684,13702.7220648513,0.0,1.0
2020-05-11,49.58,50.0,49.39,49.39,72700,49.2698353513111,49.6872078976513,49.0810239613,49.0810239613,73157.6627828955,0.0,1.0
2020-05-12,50.01,50.957,49.876,50.5,77548,49.6971453392309,50.6382210568124,49.5639836220652,50.1840799766278,78036.1820287205,0.0,1.0
2020-05-13,49.88,50.54,49.39,50.27,25146,49.567958598697,50.223829742946,49.0810239613,49.9555188202987,25304.2997020453,0.0,1.0
2020-05-14,50.07,50.07,48.965,49.29,19321,49.7567699887081,49.7567699887081,48.65868269417,48.9816495455047,19442.6300223978,0.0,1.0
2020-05-15,50.311,50.311,49.8,49.8,6915,49.9962623307747,49.9962623307747,49.4884590660607,49.4884590660607,6958.53147377886,0.0,1.0
2020-05-18,51.44,51.49,50.816,51.35,26942,51.1181994851037,51.1678866930013,50.498103130541,51.0287625108879,27111.6059243022,0.0,1.0
2020-05-19,51.21,51.73,51.03,51.03,14671,50.8896383287745,51.4063852909101,50.710764380343,50.710764380343,14763.3572309197,0.0,1.0
2020-05-20,52.22,52.64,51.78,52.24,22653,51.8933199283071,52.3106924746473,51.4560724988077,51.9131948114661,22795.6057086786,0.0,1.0
2020-05-21,51.8,52.35,51.74,52.07,14143,51.4759473819668,52.022506668841,51.4163227324896,51.7442583046141,14232.0333526615,0.0,1.0
2020-05-22,52.001,52.18,51.5,51.74,7476,51.6756899577153,51.8535701619889,51.1778241345809,51.4163227324896,7523.06309442816,0.0,1.0
2020-05-26,51.908,52.88,51.908,52.81,15967,51.5832717510257,52.5491910725561,51.5832717510257,52.4796289814993,16067.5158411897,0.0,1.0
2020-05-27,51.12,51.62,50.42,51.62,29782,50.8002013545587,51.2970734335352,50.1045804439916,51.2970734335352,29969.4843603878,0.0,1.0
2020-05-28,50.89,51.331,50.82,51.1,7349,50.5716401982295,51.0098813718868,50.5020781071728,50.7803264713997,7395.26360098349,0.0,1.0
2020-05-29,52.34,52.34,51.47,51.47,10627,52.0125692272614,52.0125692272614,51.1480118098423,51.1480118098423,10693.8993451696,0.0,1.0
2020-06-01,53.46,53.56,52.73,52.79,18759,53.1255626841688,53.2249370999641,52.4001294488631,52.4597540983403,18877.0921065246,0.0,1.0
2020-06-02,53.7,53.71,53.16,53.56,18108,53.3640612820775,53.3739987236571,52.8274394367829,53.2249370999641,18221.9939157176,0.0,1.0
2020-06-03,53.71,53.8,53.47,53.8,9366,53.3739987236571,53.4634356978728,53.1355001257483,53.4634356978728,9424.96106773864,0.0,1.0
2020-06-04,53.25,53.64,53.03,53.42,16117,52.9168764109987,53.3044366326004,52.698252696249,53.0858129178507,16218.4601247858,0.0,1.0
2020-06-05,53.78,53.86,53.57,53.79,13348,53.4435608147138,53.52306034735,53.2348745415436,53.4534982562933,13432.0286496023,0.0,1.0
2020-06-08,53.93,53.999,53.15,53.37,14414,53.5926224384067,53.6611907853055,52.8175019952034,53.036125709953,14504.7393583584,0.0,1.0
2020-06-09,54.04,54.15,53.51,53.6,11087,53.7019342957816,53.8112461531564,53.1752498920665,53.2646868662822,11156.7951481976,0.0,1.0
2020-06-10,54.86,54.99,54.44,54.5,19022,54.516804505303,54.6459912458369,54.0994319589628,54.15905660844,19141.7477504297,0.0,1.0
2020-06-11,52.91,54.35,52.75,54.07,39847,52.5790033972946,54.009994984747,52.4200043320222,53.7317466205202,40097.8457896842,0.0,1.0
2020-06-12,53.58,54.17,52.79,54.17,33373,53.2448119831232,53.8311210363155,52.4597540983403,53.8311210363155,33583.0905096777,0.0,1.0
2020-06-15,54.18,54.41,52.55,52.55,24937,53.841058477895,54.0696196342242,52.2212555004316,52.2212555004316,25093.9840002347,0.0,1.0
2020-06-16,54.79,55.23,54.58,55.2,34859,54.4472424142463,54.8844898437457,54.2385561410762,54.8546775190071,35078.4452125028,0.0,1.0
2020-06-17,56.04,56.368,55.26,55.53,20010,55.6894226116876,56.0153706954962,54.9143021684843,55.1826130911316,20135.9674317158,0.0,1.0
2020-06-18,56.09,56.15,55.82,56.03,10397,55.7391098195853,55.7987344690625,55.470798896938,55.6794851701081,10462.4514436556,0.0,1.0
2020-06-19,56.05,56.6,56.01,56.47,7886,55.6993600532671,56.2459193401413,55.659610286949,56.1167325996074,7935.64413625742,0.0,1.0
2020-06-22,56.753,56.87,56.43,56.76,15179,56.3979621963081,56.5142302627886,56.0769828332893,56.4049184054138,15274.5552046984,0.0,1.0
2020-06-23,57.61,58.0,57.18,57.48,19867,57.2496009396739,57.6371611612756,56.8222909517541,57.12041419914,19992.0672146875,0.0,1.0
2020-06-24,56.91,58.0,56.565,57.62,30947,56.5539800291068,57.6371611612756,56.211138294613,57.2595383812534,31141.8182963173,0.0,1.0
2020-06-25,57.313,57.313,56.61,56.86,16750,56.9544589247618,56.9544589247618,56.2558567817208,56.5042928212091,16855.4450015612,0.0,1.0
2020-06-26,56.84,57.41,56.71,57.35,9585,56.48441793805,57.0508521080833,56.3552311975161,56.9912274586061,9645.33972178892,0.0,1.0
2020-06-29,56.83,57.0,56.28,57.0,26006,56.4744804964705,56.6434170033225,55.9279212095963,56.6434170033225,26169.7135946627,0.0,1.0
2020-06-30,57.35,57.67,57.195,57.6,45946,56.9912274586061,57.3092255891511,56.8371971141234,57.2396634980943,46235.2403607004,0.0,1.0
2020-07-01,58.14,58.199,57.5,57.76,43585,57.776285343389,57.8349162487082,57.140289082299,57.3986625633668,43859.3773368982,0.0,1.0
2020-07-02,59.23,59.75,59.2,59.55,29762,58.8594664755578,59.3762134376934,58.8296541508192,59.1774646061027,29949.3584559083,0.0,1.0
2020-07-06,60.58,60.93,60.3,60.7,35680,60.2010210887944,60.5488315440779,59.9227727245675,60.3202703877487,35904.6135913853,0.0,1.0
2020-07-07,60.29,60.827,60.222,60.37,25508,59.912835282988,60.4464758958088,59.8452606802472,59.9923348156242,25668.5785731238,0.0,1.0
2020-07-08,61.08,61.08,60.51,60.78,29101,60.6978931677709,60.6978931677709,60.1314589977376,60.399769920385,29284.1973128616,0.0,1.0
2020-07-09,61.76,61.97,61.17,61.85,27529,61.3736391951789,61.5823254683491,60.7873301419867,61.4630761693947,27702.3012207749,0.0,1.0
2020-07-10,61.708,61.76,61.51,61.72,11604,61.3219644989654,61.3736391951789,61.1252031556907,61.3338894288608,11677.049778992,0.0,1.0
2020-07-13,60.752,62.39,60.63,62.01,28903,60.3719450839623,61.9996980146893,60.250708296692,61.6220752346672,29084.9508585148,0.0,1.0
2020-07-14,61.04,61.04,59.725,60.68,22378,60.6581434014528,60.6581434014528,59.3513698337445,60.3003955045897,22518.8745220858,0.0,1.0
2020-07-15,60.785,61.62,60.49,61.52,29742,60.4047386411747,61.2345150130655,60.1115841145786,61.1351405972702,29929.2325514289,0.0,1.0
2020-07-16,59.735,59.93,59.4,59.93,15543,59.3613072753241,59.5550873861249,59.0284029824098,59.5550873861249,15640.8466662248,0.0,1.0
2020-07-17,59.87,60.0,59.71,60.0,33815,59.4954627366477,59.6246494771816,59.3364636713752,59.6246494771816,34027.8729986742,0.0,1.0
2020-07-20,60.9,60.91,60.0,60.0,75045,60.5190192193393,60.5289566609189,59.6246494771816,59.6246494771816,75517.4250831141,0.0,1.0
2020-07-21,61.15,61.65,61.0,61.23,50333,60.7674552588276,61.2643273378041,60.6183936351346,60.8469547914638,50649.8575082734,0.0,1.0
2020-07-22,60.8,61.42,60.65,61.42,20683,60.419644803544,61.0357661814749,60.2705831798511,61.0357661814749,20813.2041174502,0.0,1.0
2020-07-23,59.96,60.9,59.785,60.9,31502,59.5848997108635,60.5190192193393,59.4109944832217,60.5190192193393,31700.3121456228,0.0,1.0
2020-07-24,59.68,59.87,59.14,59.23,21036,59.3066513466366,59.4954627366477,58.770029501342,58.8594664755578,21168.4263315129,0.0,1.0
2020-07-27,60.82,60.8371,60.42,60.42,12875,60.4395196867031,60.4565127118041,60.0420220235219,60.0420220235219,12956.0510086627,0.0,1.0
2020-07-28,60.31,60.89,60.31,60.89,18744,59.932710166147,60.5090817777598,59.932710166147,60.5090817777598,18861.997678165,0.0,1.0
2020-07-29,61.3995,61.48,60.9,60.9,16071,61.0153944262369,61.0953908309521,60.5190192193393,60.5190192193393,16172.170544483,0.0,1.0
2020-07-30,61.4814,61.59,60.745,60.78,4660,61.0967820727732,61.2047026883269,60.3649888748566,60.399769920385,4689.33574371793,0.0,1.0
2020-07-31,61.86,61.98,61.41,61.98,6361,61.4730136109742,61.5922629099286,61.0258287398954,61.5922629099286,6401.04391969737,0.0,1.0
2020-08-03,64.27,64.3,63.59,63.59,31564,63.867937031641,63.8977493563796,63.192191004233,63.192191004233,31762.7024495092,0.0,1.0
2020-08-04,65.25,65.3,64.51,64.6,19986,64.841806306435,64.8914935143327,64.1064356295498,64.1958726037655,20111.8163463404,0.0,1.0
2020-08-05,65.8983,66.39,65.7223,66.33,26103,65.486050644036,65.9746746465014,65.3111516722362,65.9150499970243,26267.3242313882,0.0,1.0
2020-08-06,67.13,67.17,66.615,67.13,21481,66.7100453233867,66.7497950897048,66.1982670820409,66.7100453233867,21616.2277061813,0.0,1.0
2020-08-07,66.8833,67.15,66.47,66.99,9104,66.4648886396197,66.7299202065458,66.0541741791377,66.5709211412733,9161.31171905751,0.0,1.0
2020-08-10,66.38,67.38,65.9811,67.38,19975,65.9647372049219,66.9584813628749,65.5683326603145,66.9584813628749,20100.7470988767,0.0,1.0
2020-08-11,64.7264,65.89,64.6983,65.89,20508,64.3214818653308,65.4778025675249,64.2935576544923,65.4778025675249,20637.1024532548,0.0,1.0
2020-08-12,65.4608,65.65,65.0925,65.12,13643,65.0512875749315,65.2393039696162,64.6852916015574,64.7126195659011,13728.8857406746,0.0,1.0
2020-08-13,66.21,66.52,66.0,66.21,15255,65.7958006980699,66.1038613870353,65.5871144248998,65.7958006980699,15351.0336417204,0.0,1.0
2020-08-14,66.1949,66.7499,66.1,66.26,14344,65.7807951612848,66.3323231689487,65.6864888406951,65.8454879059676,14434.2986926802,0.0,1.0
2020-08-17,67.16,67.188,66.59,66.76,20258,66.7398576481253,66.767682484548,66.1734234780921,66.3423599849441,20385.5286472613,0.0,1.0
2020-08-18,67.09,67.28,66.76,67.28,18112,66.6702955570686,66.8591069470796,66.3423599849441,66.8591069470796,18226.0190966135,0.0,1.0
2020-08-19,66.7724,67.49,66.7724,67.49,13149,66.3546824125027,67.0677932202498,66.3546824125027,67.0677932202498,13231.7759000315,0.0,1.0
2020-08-20,66.36,66.41,65.43,66.01,16801,65.9448623217629,65.9945495296605,65.0206802548665,65.5970518664793,16906.7660579839,0.0,1.0
2020-08-21,66.1238,66.71,65.71,66.0,10312,65.7101399516544,66.2926727770464,65.2989286190934,65.5871144248998,10376.9163496179,0.0,1.0
2020-08-24,67.0012,67.88,66.73,67.16,15838,66.5820510758423,67.4553534418515,66.3125476602055,66.7398576481253,15937.7037572971,0.0,1.0
2020-08-25,67.0455,67.21,66.455,66.97,6469,66.6260739420397,66.7895448560229,66.0392680167684,66.5510462581142,6509.72380388653,0.0,1.0
2020-08-26,67.625,67.85,67.13,67.19,28518,67.2019486815734,67.4255411171129,66.7100453233867,66.7696699728639,28697.5271972849,0.0,1.0
2020-08-27,67.2841,68.492,66.861,68.0,16422,66.8631812981272,68.0635248665187,66.4427281448973,67.5746027408058,16525.3801680978,0.0,1.0
2020-08-28,67.1674,67.17,66.67,67.0,22870,66.7472113548941,66.7497950897048,66.2529230107283,66.5808585828528,23013.9717722809,0.0,1.0
2020-08-31,67.6178,68.0,67.1,67.34,27292,67.1947937236362,67.5746027408058,66.6802329986481,66.9187315965568,27463.809252693,0.0,1.0
2020-09-01,68.6491,68.69,68.0,68.21,14912,68.2196420737331,68.2602862097934,67.5746027408058,67.7832890139759,15005.8743798974,0.0,1.0
2020-09-02,69.6582,70.63,69.11,69.97,32685,69.2224293035235,70.1881498762223,68.6776587561337,69.5322787319733,32890.7593955838,0.0,1.0
2020-09-03,67.5591,69.98,67.07,69.49,60390,67.1364609415643,69.5422161735528,66.6504206739095,69.0552815361558,60770.168575778,0.0,1.0
2020-09-04,67.7095,68.03,66.2,67.73,44787,67.2859200629205,67.6044150655444,65.7858632564904,67.3062918181585,45068.9441961147,0.0,1.0
2020-09-08,65.6625,66.45,65.0,65.69,33519,65.2517257715906,66.0342992959786,64.5933702669467,65.2790537359343,33730.0096123779,0.0,1.0
2020-09-09,67.02,67.23,66.42,66.72,23955,66.6007334660118,66.809419739182,66.00448697124,66.3026102186259,24105.8020902925,0.0,1.0
2020-09-10,65.96,67.7,65.96,67.27,11373,65.5473646585816,67.2764794934199,65.5473646585816,66.8491695055001,11444.5955822541,0.0,1.0
2020-09-11,66.58,67.2499,66.1,66.79,12276,66.1634860365125,66.8291952479253,65.6864888406951,66.3721723096827,12353.2801695024,0.0,1.0
2020-09-14,67.5058,67.78,67.3019,67.33,12825,67.0834943779454,67.3559790260562,66.8808699441388,66.9087941549773,12905.736247464,0.0,1.0
2020-09-15,68.12,68.21,67.56,67.98,27020,67.6938520397602,67.7832890139759,67.1373553113065,67.5547278576468,27190.0969517722,0.0,1.0
2020-09-16,67.9715,68.76,67.96,68.65,14742,67.5462810323042,68.3298483008501,67.5348529744877,68.2205364434753,14834.8041918218,0.0,1.0
2020-09-17,67.7901,67.7901,66.65,67.13,19060,67.3660158420515,67.3660158420515,66.2330481275692,66.7100453233867,19179.9869689407,0.0,1.0
2020-09-18,67.8541,68.26,67.44,68.05,7918,67.4296154681605,67.8329762218736,67.0181060123521,67.6242899487035,7967.84558342457,0.0,1.0
2020-09-21,67.3529,67.3529,66.19,66.43,28850,66.9315508961944,66.9315508961944,65.7759258149108,66.0144244128196,29031.6172116443,0.0,1.0
2020-09-22,67.38,67.4,66.725,67.4,8581,66.9584813628749,66.978356246034,66.3075789394157,66.978356246034,8635.01931691921,0.0,1.0
2020-09-23,66.3841,67.57,66.37,67.57,10026,65.9688115559695,67.147292752886,65.9547997633424,67.147292752886,10089.1159155614,0.0,1.0
2020-09-24,65.7,66.08,65.14,65.52,31273,65.2889911775139,65.666613957536,64.7324944490602,65.1101172290823,31469.8705393327,0.0,1.0
2020-09-25,66.0733,66.13,65.23,65.36,12300,65.6599558716777,65.7163011654337,64.8219314232759,64.9511181638098,12377.4312548778,0.0,1.0
2020-09-28,66.95,67.01,66.59,67.0,22121,66.5311713749552,66.5907960244323,66.1734234780921,66.5808585828528,22260.2566495245,0.0,1.0
2020-09-29,67.5008,67.828,67.365,67.63,30491,67.0785256571557,67.4036787456379,66.9435752005056,67.2069174023632,30682.9476741852,0.0,1.0
2020-09-30,67.94,68.49,67.7,67.7,21676,67.5149780913286,68.0615373782028,67.2764794934199,67.2764794934199,21812.4552748562,0.0,1.0
2020-10-01,68.38,68.61,68.2,68.5,15006,67.952225520828,68.1807866771572,67.7733515723964,68.0714748197823,15100.4661309509,0.0,1.0
2020-10-02,67.3147,67.91,67.0,67.27,8123,66.8935898693606,67.48516576659,66.5808585828528,66.8491695055001,8174.13610433921,0.0,1.0
2020-10-05,68.0,68.08,67.52,67.58,18626,67.5746027408058,67.6541022734421,67.0976055449884,67.1572301944655,18743.2548417361,0.0,1.0
2020-10-06,67.3115,68.15,67.25,68.03,24885,66.8904098880552,67.7236643644988,66.8292946223411,67.6044150655444,25041.6566485881,0.0,1.0
2020-10-07,68.1624,68.2,67.97,67.97,20601,67.7359867920574,67.7733515723964,67.5447904160672,67.5447904160672,20730.6879090843,0.0,1.0
2020-10-08,68.3224,68.465,68.045,68.45,10440,67.8949858573299,68.036693774254,67.6193212279137,68.0217876118847,10505.7221382865,0.0,1.0
2020-10-09,69.02,69.25,68.61,68.61,17474,68.5882217819179,68.8167829382471,68.1807866771572,68.1807866771572,17584.0027437183,0.0,1.0
2020-10-12,69.33,69.54,69.14,69.39,20080,68.8962824708833,69.1049687440535,68.7074710808723,68.9559071203605,20206.408097394,0.0,1.0
2020-10-13,69.1446,69.25,68.79,69.04,18386,68.7120423039989,68.8167829382471,68.3596606255887,68.608096665077,18501.7439879823,0.0,1.0
2020-10-14,68.7293,69.24,68.491,69.24,11869,68.299340355201,68.8068454966676,68.0625311223608,68.8068454966676,11943.7180133451,0.0,1.0
2020-10-15,67.9187,67.99,67.5,67.5,11842,67.4938113407642,67.5646652992263,67.0777306618293,67.0777306618293,11916.5480422978,0.0,1.0
2020-10-16,67.9254,68.42,67.9254,68.22,6885,67.5004694266225,67.9919752871461,67.5004694266225,67.7932264555555,6928.34261705964,0.0,1.0
2020-10-19,67.3634,68.66,67.3634,68.29,11338,66.9419852098529,68.2304738850548,66.9419852098529,67.8627885466122,11409.375249415,0.0,1.0
2020-10-20,68.1947,68.6049,67.97,68.16,12333,67.7680847283593,68.1757185819516,67.5447904160672,67.7336018060783,12410.6389972689,0.0,1.0
2020-10-21,68.4973,68.83,68.39,68.39,11721,68.0687917105559,68.3994103919068,67.9621629624075,67.9621629624075,11794.7863201969,0.0,1.0
2020-10-22,68.595,68.75,67.9804,68.72,6622,68.1658805147879,68.3199108592706,67.5551253553099,68.290098534532,6663.68697315452,0.0,1.0
2020-10-23,68.58,68.61,68.17,68.52,12483,68.1509743524186,68.1807866771572,67.7435392476578,68.0913497029414,12561.583280865,0.0,1.0
2020-10-26,67.4799,68.16,66.985,67.67,19764,67.0577564042544,67.7336018060783,66.5659524204835,67.2466671686813,19888.4188066183,0.0,1.0
2020-10-27,68.4494,68.51,67.9776,68.24,16726,68.0211913653899,68.0814122613619,67.5523428716677,67.8131013387145,16831.2939161858,0.0,1.0
2020-10-28,67.1811,67.97,67.14,67.87,24156,66.7608256498581,67.5447904160672,66.7199827649662,67.4454160002719,24308.0674303112,0.0,1.0
2020-10-29,68.18,68.39,67.85,67.88,34312,67.7534766892374,67.9621629624075,67.4255411171129,67.4553534418515,34528.0017249891,0.0,1.0
2020-10-30,66.14,67.17,65.9001,67.15,27138,65.7262386070132,66.7497950897048,65.4878393835203,66.7299202065458,27308.8397882011,0.0,1.0
2020-11-02,66.32,67.0,66.0,66.69,30383,65.9051125554447,66.5808585828528,65.5871144248998,66.2727978938874,30574.2677899961,0.0,1.0
2020-11-03,67.5211,67.64,66.9399,66.98,18172,67.0986986635621,67.2168548439427,66.5211345589598,66.5609836996937,18286.396810052,0.0,1.0
2020-11-04,69.5424,69.7041,68.28,68.28,16457,69.1073537300326,69.2680421603736,67.8528511050327,67.8528511050327,16560.6005009369,0.0,1.0
2020-11-05,71.03,71.21,70.67,71.18,31389,70.5856475394035,70.764521487835,70.2278996425404,70.7347091630965,31586.6007853137,0.0,1.0
2020-11-06,71.5557,71.675,70.6101,71.11,16648,71.1080588432394,71.2266125212832,70.168374367479,70.6651470720397,16752.8028887159,0.0,1.0
2020-11-09,69.58,72.22,69.58,72.22,53429,69.1447185103716,71.7682030873676,69.1447185103716,71.7682030873676,53765.3475216964,0.0,1.0
2020-11-10,67.61,68.52,67.24,68.52,48421,67.1870425192041,68.0913497029414,66.8193571807615,68.0913497029414,48725.8210400356,0.0,1.0
2020-11-11,68.1512,68.1512,67.11,67.56,22961,67.7248568574883,67.7248568574883,66.6901704402276,67.1373553113065,23105.5446376625,0.0,1.0
2020-11-12,68.1,68.92,67.942,68.44,11042,67.6739771566011,68.4888473661226,67.5169655796445,68.0118501703052,11111.5118631187,0.0,1.0
2020-11-13,69.7041,69.8487,69.03,69.03,17771,69.2680421603736,69.4117375656136,68.5981592234974,68.5981592234974,17882.8724252385,0.0,1.0
2020-11-16,69.95,69.95,69.45,69.59,18038,69.5124038488142,69.5124038488142,69.0155317698377,69.1546559519511,18151.5532500395,0.0,1.0
2020-11-17,69.7468,69.8569,69.4,69.41,6102,69.3104750359182,69.4198862677088,68.9658445619401,68.9757820035196,6140.41345668815,0.0,1.0
2020-11-18,69.8584,70.43,69.8584,70.27,6765,69.4213768839457,69.9894010446317,69.4213768839457,69.8304019793592,6807.58719018278,0.0,1.0
2020-11-19,71.28,71.37,69.99,69.99,8062,70.8340835788918,70.9235205531075,69.5521536151323,69.5521536151323,8112.7520956768,0.0,1.0
2020-11-20,72.33,72.6,71.67,71.67,10889,71.8775149447424,72.1458258673897,71.2216438004934,71.2216438004934,10957.5486938508,0.0,1.0
2020-11-23,72.8,72.98,72.47,72.62,14236,72.3445746989804,72.5234486474119,72.0166391268558,72.1657007505488,14325.6188084911,0.0,1.0
2020-11-24,73.4029,73.4029,72.61,72.86,15899,72.9437030518102,72.9437030518102,72.1557633089693,72.4041993484575,15999.0877659595,0.0,1.0
2020-11-25,72.7335,72.91,72.295,72.64,15139,72.2784907124765,72.4538865563552,71.8427338992141,72.1855756337079,15234.3033957394,0.0,1.0
2020-11-27,74.3343,74.53,74.02,74.03,7347,73.8692763605277,74.0637520922391,73.556942571683,73.5668800132626,7393.25101053553,0.0,1.0
2020-11-30,74.56,75.18,73.695,75.01,18104,74.0935644169777,74.7096857949086,73.2339757203483,74.5407492880565,18217.9687348217,0.0,1.0
2020-12-01,75.0246,75.94,74.88,75.94,19131,74.5552579527627,75.4649313549529,74.4115625475226,75.4649313549529,19251.4339298428,0.0,1.0
2020-12-02,74.07,74.3,73.89,74.23,10214,73.6066297795807,73.8351909359099,73.4277558311491,73.7656288448532,10278.2994176684,0.0,1.0
2020-12-03,75.2232,75.79,75.18,75.18,13547,74.7526155425321,75.3158697312599,74.7096857949086,74.7096857949086,13632.2813991731,0.0,1.0
2020-12-04,76.048,76.15,75.53,75.53,9393,75.5722557240118,75.673617628123,75.0574962501921,75.0574962501921,9452.13103878594,0.0,1.0
2020-12-07,75.79,75.98,75.59,75.59,31848,75.3158697312599,75.504681121271,75.1171208996693,75.1171208996693,32048.4902931177,0.0,1.0
2020-12-08,76.4814,76.5495,75.87,75.87,21278,76.0029444420686,76.0706184192252,75.3953692638961,75.3953692638961,21411.9497757146,0.0,1.0
2020-12-09,75.0613,76.34,74.6986,76.34,24747,74.5917283633595,75.8624290181341,74.23129735727,75.8624290181341,24902.7879076797,0.0,1.0
2020-12-10,75.525,75.55,74.18,74.47,21338,75.0525275294024,75.0773711333512,73.7159416369555,74.0041274427619,21472.327489153,0.0,1.0
2020-12-11,75.2608,75.42,74.95,75.3,7348,74.7899803228712,74.9481843928173,74.4811246385794,74.8289350938629,7394.2573057595,0.0,1.0
2020-12-14,75.5619,75.8,75.37,75.37,24990,75.0891966888308,75.3258071728394,74.8984971849196,74.8984971849196,25147.3176471054,0.0,1.0
2020-12-15,76.3,76.3,75.6,75.99,12128,75.8226792518159,75.8226792518159,75.1270583412488,75.5146185628505,12204.3484763543,0.0,1.0
2020-12-16,77.2091,77.27,76.6041,76.77,12789,76.726092065811,76.7866110850304,76.1248768502495,76.2897390060539,12869.509619401,0.0,1.0
2020-12-17,78.4819,78.4868,77.99,77.99,17632,77.9909296300536,77.9957989764276,77.5021068787565,77.5021068787565,17742.9973891061,0.0,1.0
2020-12-18,78.8585,78.93,78.54,78.54,12080,78.3651736799388,78.4362263872324,78.0486661656307,78.0486661656307,12156.0463056035,0.0,1.0
2020-12-21,78.259,78.6,77.2996,78.6,20428,77.7694240572459,78.1082908151079,76.8160259121058,78.1082908151079,20556.5988353369,0.0,1.0
2020-12-22,77.7462,78.5,77.55,78.5,13589,77.2598320530476,78.0089163993126,77.0648594492572,78.0089163993126,13674.54579858,0.0,1.0
2020-12-23,78.15,78.3,77.8,78.24,20707,77.661105944029,77.810167567722,77.3132954887455,77.7505429182448,20837.3552028256,0.0,1.0
2020-12-24,78.1092,78.64,78.06,78.63,11478,77.6205611823846,78.148040581426,77.5716689698133,78.1381031398465,11550.2565807713,0.0,1.0
2020-12-28,78.1595,79.0,78.06,78.86,30773,77.6705465135296,78.5057884782891,77.5716689698133,78.3666642961757,30966.7229273459,0.0,1.0
2020-12-29,78.5588,78.99,78.36,78.94,15988,78.0673485558003,78.4958510367096,77.8697922171992,78.4461638288119,16088.6480408932,0.0,1.0
2020-12-30,79.4884,79.69,79.32,79.32,16442,78.9911331250334,79.1914719472767,78.8237866088341,78.8237866088341,16545.5060725773,0.0,1.0
2020-12-31,78.9391,79.7,78.772,79.7,18337,78.4452694590698,79.2014093888562,78.2792148102758,79.2014093888562,18452.4355220076,0.0,1.0
2021-01-04,79.06,79.95,78.75,79.85,30123,78.5654131277663,79.4498454283445,78.2573524388009,79.3504710125492,30312.6310317629,0.0,1.0
2021-01-05,80.48,80.539,79.41,79.41,13643,79.9765298320596,80.0351607373788,78.9132235830499,78.9132235830499,13728.8857406746,0.0,1.0
2021-01-06,79.76,80.4085,79.3701,79.52,17677,79.2610340383334,79.905477124766,78.8735731911475,79.0225354404247,17788.2806741849,0.0,1.0
2021-01-07,79.8967,79.9631,79.2,79.2,28360,79.3968788647256,79.4628634768137,78.7045373098797,78.7045373098797,28538.5325518971,0.0,1.0
2021-01-08,80.64,80.84,80.08,80.51,30826,80.1355288973321,80.3342777289227,79.5790321688784,80.0063421567982,31020.0565742165,0.0,1.0
2021-01-11,79.93,80.3338,79.82,80.02,12085,79.4299705451854,79.8312444361669,79.3206586878106,79.5194075194012,12161.0777817234,0.0,1.0
2021-01-12,80.695,80.71,80.15,80.24,11577,80.1901848260195,80.2050909883888,79.6485942599351,79.7380312341509,11649.8798079447,0.0,1.0
2021-01-13,82.0,82.68,80.78,80.78,41575,81.4870209521482,82.1627669795563,80.2746530794455,80.2746530794455,41836.7239367109,0.0,1.0
2021-01-14,83.55,83.8958,83.0,83.17,30040,83.0273243969754,83.3709611267955,82.4807651101012,82.6497016169532,30229.1085281731,0.0,1.0
2021-01-15,81.7,82.61,81.65,82.57,25797,81.1888977047623,82.0932048884995,81.1392104968646,82.0534551221814,25959.3978928522,0.0,1.0
2021-01-19,82.8843,83.21,82.64,83.02,26419,82.3657889110261,82.6894513832713,82.1230172132381,82.5006399932603,26585.3135221639,0.0,1.0
2021-01-20,84.013,84.13,83.44,83.46,24126,83.4874279421076,83.6036960085881,82.9180125396006,82.9378874227596,24277.878573592,0.0,1.0
2021-01-21,84.64,84.64,83.53,83.88,22327,84.1105055291442,84.1105055291442,83.0074495138163,83.3552599690999,22467.5534656631,0.0,1.0
2021-01-22,87.42,87.9927,84.55,84.55,45900,86.8731142882536,87.4422315675133,84.0210685549284,84.0210685549284,46188.9507803976,0.0,1.0
2021-01-25,89.2,97.1,85.7306,91.55,105943,88.64197888941,96.4925577372389,85.1942829078077,90.9772776605996,106609.934913457,0.0,1.0
2021-01-26,94.74,95.5499,89.3,90.16,58068,94.1473215244697,94.9521549179959,88.7413533052053,89.5959732810449,58433.5510657109,0.0,1.0
2021-01-27,110.01,114.66,98.0,98.0,442034,109.321794816412,113.942705150894,97.3869274793966,97.3869274793966,444816.703034038,0.0,1.0
2021-01-28,97.98,120.76,88.1,101.67,403084,97.3670525962376,120.004544514408,87.5488603156617,101.033968539084,405621.504060257,0.0,1.0
2021-01-29,107.26,114.87,100.3001,111.01,134176,106.588998382042,114.151391424064,99.6726384171044,110.315538974366,135020.667971909,0.0,1.0
2021-02-01,100.17,107.7,98.19,105.88,282735,99.5433523021547,107.026245811541,97.5757388694077,105.217631444066,284514.880150233,0.0,1.0
2021-02-02,89.54,94.77,88.0,92.99,145785,88.979851903114,94.1771338492083,87.4494858998664,92.408269248052,146702.749227021,0.0,1.0
2021-02-03,91.24,92.77,90.17,91.45,57948,90.6692169716342,92.1896455333023,89.6059107226244,90.8779032448043,58312.795638834,0.0,1.0
2021-02-04,88.06,91.4243,88.0001,91.27,38471,87.5091105493435,90.8523640199449,87.4495852742822,90.6990292963727,38713.1835614962,0.0,1.0
2021-02-05,89.98,91.87,88.54,88.73,50377,89.4170993326133,91.2952757911446,87.986107745161,88.1749191351721,50694.1344981283,0.0,1.0
2021-02-08,90.91,91.58,90.3177,91.53,24592,90.3412813995097,91.0070899853382,89.7526867347541,90.9574027774405,24746.8121479638,0.0,1.0
2021-02-09,91.02,91.4999,90.121,90.9,25944,90.4505932568845,90.9274910782862,89.5572172588847,90.3313439579301,26107.3232907764,0.0,1.0
2021-02-10,91.84,92.7307,91.0,91.76,19765,91.265463466406,92.1505913878947,90.4307183737254,91.1859639337697,19889.4251018422,0.0,1.0
2021-02-11,93.1055,93.285,92.68,92.72,18581,92.5230466982955,92.7014237746481,92.1002085590865,92.1399583254046,18697.9715566573,0.0,1.0
2021-02-12,93.6593,93.79,92.375,92.83,9335,93.0733822129699,93.2032645744144,91.7971165909108,92.2492701827795,9393.76591579546,0.0,1.0
2021-02-16,92.399,93.765,92.27,93.66,20540,91.8209664507017,93.1784209704656,91.6927734543258,93.0740778338805,20669.3039004219,0.0,1.0
2021-02-17,90.77,91.76,90.5,91.42,10143,90.2021572173962,91.1859639337697,89.9338462947489,90.8480909200657,10206.8524567663,0.0,1.0
2021-02-18,89.46,90.23,88.98,90.0,9480,88.9003523704778,89.6655353721016,88.4233551746603,89.4369742157724,9539.67872327165,0.0,1.0
2021-02-19,89.91,90.72,89.8,90.11,9516,89.3475372415566,90.1524700094986,89.2382253841818,89.5462860731472,9575.90535133472,0.0,1.0
2021-02-22,87.84,88.95,87.67,88.78,15911,87.2904868345939,88.3935428499217,87.1215503277419,88.2246063430697,16011.1633086472,0.0,1.0
2021-02-23,86.36,86.43,83.302,85.51,34478,85.8197454808234,85.8893075718801,82.780875845803,84.9750629465633,34695.0467321688,0.0,1.0
2021-02-24,89.56,90.12,84.19,84.54,22378,88.9997267862731,89.5562235147268,83.6633206580653,84.0111311133489,22518.8745220858,0.0,1.0
2021-02-25,89.23,95.66,88.7,95.66,55635,88.6717912141486,95.0615661497865,88.1451068104335,95.0615661497865,55985.2347857826,0.0,1.0
2021-02-26,87.5274,91.4787,86.71,89.92,23455,86.9798424108178,90.9064237021376,86.167555936107,89.3574746831362,23602.6544783056,0.0,1.0
2021-03-01,91.56,92.54,88.83,88.88,21456,90.9872151021791,91.9610843769731,88.2742935509674,88.323980758865,21591.0703255819,0.0,1.0
2021-03-02,90.62,92.03,90.3,91.3,30807,90.0530955937033,91.4542748564171,89.7350974631583,90.7288416211113,31000.936964961,0.0,1.0
2021-03-03,89.76,91.42,89.05,91.1,8105,89.1984756178637,90.8480909200657,88.492917265717,90.5300927895207,8156.02279030768,0.0,1.0
2021-03-04,87.97,89.38,87.015,89.32,12629,87.4196735751278,88.8208528378415,86.4706479042826,88.7612281883643,12708.5023835652,0.0,1.0
2021-03-05,88.44,88.61,86.881,88.09,31084,87.8867333293657,88.0556698362177,86.3374861871169,87.5389228740821,31279.6807420017,0.0,1.0
2021-03-08,90.82,92.71,88.58,88.78,24464,90.2518444252939,92.1300208838251,88.0258575114791,88.2246063430697,24618.0063592951,0.0,1.0
2021-03-09,98.78,98.91,94.75,95.47,62020,98.1620479226,98.2912346631339,94.1572589660493,94.8727547597755,62410.4297908553,0.0,1.0
2021-03-10,98.29,106.0,90.0,100.1,126316,97.675113285203,105.336880743021,89.4369742157724,99.473790211098,127111.187511475,0.0,1.0
2021-03-11,100.24,101.79,98.2906,99.05,19134,99.6129143932114,101.153217838039,97.6757095316978,98.4303588452473,19254.4528155148,0.0,1.0
2021-03-12,100.6598,102.4799,100.49,100.49,17345,100.03008819072,101.83880193261,99.8613504326997,99.8613504326997,17454.1906598256,0.0,1.0
2021-03-15,97.04,102.3721,96.35,101.75,28609,96.4329330877617,101.731676312383,95.7472496187741,101.11346807172,28789.1000626666,0.0,1.0
2021-03-16,97.3696,97.5788,94.708,96.5,16740,96.760471162223,96.9683624400668,94.1155217114153,95.8963112424671,16845.3820493215,0.0,1.0
2021-03-17,96.07,96.86,95.09,95.09,7365,95.4690012545473,96.2540591393302,94.4951319797533,94.4951319797533,7411.36432456706,0.0,1.0
2021-03-18,93.8698,95.87,93.853,95.75,11700,93.282565358219,95.2702524229567,93.2658704563654,95.1510031240023,11773.6541204935,0.0,1.0
2021-03-19,95.18,96.373,93.97,94.5,32993,94.5845689539691,95.7701057344071,93.3821385228459,93.908822926561,33200.6983245677,0.0,1.0
2021-03-22,95.16,96.62,92.76,94.02,20946,94.56469407081,96.0155605414215,92.1797080917228,93.4318257307436,21077.8597613553,0.0,1.0
2021-03-23,94.67,96.12,94.66,96.11,12276,94.077759433413,95.5186884624449,94.0678219918335,95.5087510208654,12353.2801695024,0.0,1.0
2021-03-24,92.8224,94.49,92.8224,94.41,18960,92.241717727179,93.8988854849815,92.241717727179,93.8193859523453,19079.3574465433,0.0,1.0
2021-03-25,93.5414,93.7779,92.44,92.54,9239,92.9562197767473,93.1912402701032,91.8617099611778,91.9610843769731,9297.16157429397,0.0,1.0
2021-03-26,95.3405,95.65,93.99,93.99,10730,94.7440648913205,95.051628708207,93.402013406005,93.402013406005,10797.5477532389,0.0,1.0
2021-03-29,95.51,96.0,95.09,95.89,19861,94.9125045260936,95.3994391634906,94.4951319797533,95.2901273061157,19986.0294433437,0.0,1.0
2021-03-30,96.26,96.4,95.61,95.61,7001,95.6578126445584,95.7969368266718,95.0118789418889,95.0118789418889,7045.0728630406,0.0,1.0
2021-03-31,97.07,97.18,95.9477,96.43,35912,96.4627454125003,96.5720572698751,95.3474663440296,95.8267491514104,36138.0740833472,0.0,1.0
2021-04-01,98.07,98.9,97.8654,98.395,7050,97.4564895704533,98.2812972215544,97.2531695157361,97.7794564217881,7094.38132901532,0.0,1.0
2021-04-05,99.28,99.71,98.08,98.61,17551,98.6589200015765,99.0862299894963,97.4664270120329,97.993111415748,17661.4874759642,0.0,1.0
2021-04-06,99.5,100.1404,99.38,99.58,27665,98.8775437163262,99.5139374750793,98.7582944173718,98.9570432489624,27839.1573712353,0.0,1.0
2021-04-07,99.2037,99.5767,98.8522,99.44,11884,98.5830973223247,98.9537638932412,98.2337962508042,98.817919066849,11958.8124417047,0.0,1.0
2021-04-08,100.0,100.57,100.0,100.53,14825,99.3744157953027,99.9408499653359,99.3744157953027,99.9011001990178,14918.3266954116,0.0,1.0
2021-04-09,100.6616,100.999,99.745,100.34,9671,100.031876930204,100.367166209098,99.1210110350247,99.7122888090067,9731.88111105069,0.0,1.0
2021-04-12,99.58,99.98,99.12,99.98,20795,98.9570432489624,99.3545409121436,98.499920936304,99.3545409121436,20925.9091825352,0.0,1.0
2021-04-13,100.97,100.97,100.16,100.165,7988,100.338347628517,100.338347628517,99.5334148605752,99.5383835813649,8038.28624910275,0.0,1.0
2021-04-14,100.36,101.275,100.35,101.12,9888,99.7321636921658,100.641439596693,99.7222262505862,100.48740925221,9950.24717465297,0.0,1.0
2021-04-15,101.75,101.75,100.93,101.301,6575,101.11346807172,101.11346807172,100.298597862199,100.6672769448,6616.39109762779,0.0,1.0
2021-04-16,101.7,102.39,101.26,102.39,13411,101.063780863823,101.74946433281,100.626533434323,101.74946433281,13495.4252487127,0.0,1.0
2021-04-19,101.07,102.55,100.75,101.73,15547,100.437722044312,101.908463398083,100.119723913767,101.093593188561,15644.8718471208,0.0,1.0
2021-04-20,99.7,100.5933,99.42,100.52,13718,99.0762925479168,99.9640042042162,98.7980441836899,99.8911627574383,13804.3578824726,0.0,1.0
2021-04-21,100.15,100.15,98.34,99.12,18309,99.5234774189956,99.5234774189956,97.7248004931007,98.499920936304,18424.2592557364,0.0,1.0
2021-04-22,99.84,100.55,99.75,100.24,5406,99.2154167300302,99.9209750821768,99.1259797558144,99.6129143932114,5440.03198080238,0.0,1.0
2021-04-23,101.0497,101.145,100.29,100.29,6244,100.417549037906,100.512252856159,99.6626016011091,99.6626016011091,6283.30737849243,0.0,1.0
2021-04-26,101.5,101.81,100.875,101.05,18457,100.865032032232,101.173092721198,100.243941933512,100.417847161153,18573.1909488845,0.0,1.0
2021-04-27,100.95,101.51,100.95,101.51,6053,100.318472745358,100.874969473812,100.318472745358,100.874969473812,6091.10499071344,0.0,1.0
2021-04-28,100.3186,100.758,99.37,100.71,11057,99.6910226840265,100.127673867031,98.7483569757923,100.079974147449,11126.6062914783,0.0,1.0
2021-04-29,99.98,101.12,99.4943,101.12,10010,99.3545409121436,100.48740925221,98.8718793746258,100.48740925221,10073.0151919778,0.0,1.0
2021-04-30,98.27,99.46,98.2,99.21,18902,97.6552384020439,98.837793950008,97.5856763109872,98.5893579105198,19020.9923235528,0.0,1.0
2021-05-03,97.8532,98.6706,97.66,98.51,16051,97.2410458370091,98.0533323117199,97.0490544656926,97.8937369999527,16152.0446400035,0.0,1.0
2021-05-04,95.6694,96.74,95.05,96.74,10758,95.0709073448713,96.1348098403758,94.4553822134352,96.1348098403758,10825.7240195102,0.0,1.0
2021-05-05,96.0649,96.3144,96.0649,96.25,1197,95.4639331593417,95.711872326751,95.4639331593417,95.6478752029788,1204.53538309664,0.0,1.0
2021-05-06,95.1431,95.1431,93.69,95.04,7845,94.5478997945406,94.5478997945406,93.1038901586191,94.4454447718557,7894.38603207449,0.0,1.0
2021-05-07,96.878,96.94,96.35,96.52,9477,96.2719465341733,96.3335586719664,95.7472496187741,95.9161861256261,9536.65983759974,0.0,1.0
2021-05-10,94.484,96.32,94.484,96.32,10535,93.8929230200338,95.7174372940355,93.8929230200338,95.7174372940355,10601.320184564,0.0,1.0
2021-05-11,93.8767,94.0627,91.11,92.09,14169,93.2894221929089,93.4742586062882,90.5400302311003,91.5138995058942,14258.1970284848,0.0,1.0
2021-05-12,90.88,92.79,90.88,92.39,17580,90.3114690747711,92.2095204164614,90.3114690747711,91.8120227532801,17690.6700374595,0.0,1.0
2021-05-13,90.6418,91.345,89.912,91.14,14975,90.0747592163467,90.7735601082192,89.3495247298726,90.5698425558389,15069.2709790077,0.0,1.0
2021-05-14,92.21,92.46,91.04,91.04,8529,91.6331488048486,91.8815848443368,90.4704681400436,90.4704681400436,8582.69196527257,0.0,1.0
2021-05-17,91.6054,91.9557,91.09,91.09,3377,91.0323310869502,91.3804396654811,90.5201553479412,90.5201553479412,3398.25897135953,0.0,1.0
2021-05-18,93.2216,93.78,93.05,93.05,7559,92.6384203950339,93.1933271328349,92.4678938975291,92.4678938975291,7606.58559801798,0.0,1.0
2021-05-19,93.2422,93.2422,91.47,91.47,2176,92.6588915246877,92.6588915246877,90.8977781279634,90.8977781279634,2189.698407367,0.0,1.0
2021-05-20,94.8293,95.0466,93.84,93.84,5678,94.236062877775,94.4520034832982,93.252951782312,93.252951782312,5713.74428172325,0.0,1.0
2021-05-21,94.51,95.33,94.51,94.9,3400,93.9187603681406,94.733630577662,93.9187603681406,94.3063205897422,3421.40376151093,0.0,1.0
2021-05-24,95.3668,95.678,94.51,94.88,7411,94.7702003626747,95.0794535446297,93.9187603681406,94.2864457065832,7457.65390486986,0.0,1.0
2021-05-25,96.17,96.4,95.69,95.69,16329,95.5683756703426,95.7969368266718,95.0913784745251,95.0913784745251,16431.7947122682,0.0,1.0
2021-05-26,96.77,97.23,96.53,96.53,5818,96.1646221651144,96.6217444777728,95.9261235672057,95.9261235672057,5854.62561307959,0.0,1.0
2021-05-27,97.55,97.55,97.03,97.19,5313,96.9397426083178,96.9397426083178,96.4229956461822,96.5819947114547,5346.44652497282,0.0,1.0
2021-05-28,97.5264,97.87,97.5264,97.87,3578,96.9162902461901,97.2577407388627,96.9162902461901,97.2577407388627,3600.52431137827,0.0,1.0
2021-06-01,98.1018,98.41,97.76,97.79,5091,97.4880906346762,97.7943625841574,97.1484288814879,97.1782412062265,5123.04898525064,0.0,1.0
2021-06-02,97.6,97.6,97.18,97.56,5598,96.9894298162154,96.9894298162154,96.5720572698751,96.9496800498973,5633.24066380535,0.0,1.0
2021-06-03,96.2463,96.74,96.08,96.74,5761,95.6441983495944,96.1348098403758,95.4789386961268,96.1348098403758,5797.26678531308,0.0,1.0
2021-06-04,97.5311,97.67,96.82,96.82,6569,96.9209608437324,97.0589919072721,96.214309373012,96.214309373012,6610.35332628392,0.0,1.0
2021-06-07,97.8422,97.8422,97.42,97.42,20490,97.2301146512716,97.2301146512716,96.8105558677839,96.8105558677839,20618.9891392232,0.0,1.0
2021-06-08,98.13,98.44,97.58,98.22,14430,97.5161142199305,97.824174908896,96.9695549330563,97.6055511941463,14520.840081942,0.0,1.0
2021-06-09,97.6563,98.65,97.6563,98.65,2877,97.0453776123082,98.0328611820661,97.0453776123082,98.0328611820661,2895.11135937263,0.0,1.0
2021-06-10,98.29,98.3643,97.9,98.0,3312,97.675113285203,97.7489484761389,97.2875530636013,97.3869274793966,3332.84978180124,0.0,1.0
2021-06-11,98.1031,98.1031,97.662,97.88,3652,97.4893825020816,97.4893825020816,97.0510419540085,97.2676781804423,3674.99015795233,0.0,1.0
2021-06-14,98.4959,98.79,97.72,98.79,284648,97.8797252073255,98.1719853641795,97.1086791151698,98.1719853641795,286439.922913695,0.0,1.0
2021-06-15,97.7086,98.62,97.7086,98.47,3958,97.0973504317691,98.0030488573275,97.0973504317691,97.8539872336345,3982.91649648832,0.0,1.0
2021-06-16,96.2236,97.19,95.91,97.19,12587,95.6216403572089,96.5819947114547,95.3100021892748,96.5819947114547,12666.2379841583,0.0,1.0
2021-06-17,95.78,96.44,95.22,95.58,39928,95.1808154487409,95.8366865929899,94.6243187202872,94.9820666171503,40179.355702826,0.0,1.0
2021-06-18,95.1316,95.89,95.0133,95.29,5152,94.5364717367242,95.2901273061157,94.4189118028383,94.6938808113439,5184.43299391304,0.0,1.0
2021-06-21,93.7608,95.45,93.45,94.93,89390,93.1742472450021,94.8528798766164,92.8653915607103,94.3361329144808,89952.7300710183,0.0,1.0
2021-06-22,93.9986,93.9986,93.52,93.7,195328,93.4105596057634,93.4105596057634,92.9349536517671,93.1138276001986,196557.633508355,0.0,1.0
2021-06-23,93.7267,94.49,93.6,93.75,5504,93.1403605692159,93.8988854849815,93.0144531844033,93.1635148080963,5538.64891275182,0.0,1.0
2021-06-24,94.6951,95.005,94.24,94.24,4886,94.1027024117777,94.4106637263273,93.6504494454932,93.6504494454932,4916.758464336,0.0,1.0
2021-06-25,94.64,95.07,94.48,94.91,10411,94.0479471086744,94.4752570965942,93.888948043402,94.3162580313218,10476.5395767913,0.0,1.0
2021-06-28,95.4955,95.732,94.64,95.2,76529,94.8980952358033,95.1331157291592,94.0479471086744,94.6044438371281,77010.7671954912,0.0,1.0
2021-06-29,96.1193,96.209,95.75,96.02,27996,95.5179928415344,95.6071316925028,95.1510031240023,95.4193140466496,28172.2410903706,0.0,1.0
2021-06-30,95.37,95.94,95.27,95.94,16586,94.7733803439802,95.3398145140134,94.6740059281849,95.3398145140134,16690.4125848295,0.0,1.0
2021-07-01,94.4755,95.41,94.17,95.1,13852,93.8844761946912,94.8131301102983,93.5808873544365,94.5050694213328,13939.2014424851,0.0,1.0
2021-07-02,95.26,95.375,94.59,95.01,17673,94.6640684866053,94.7783490647699,93.9982599007768,94.4156324471171,17784.255493289,0.0,1.0
2021-07-06,94.545,95.21,94.2,95.21,100510,93.9535414136689,94.6143812787077,93.6106996791751,94.6143812787077,101142.732961607,0.0,1.0
2021-07-07,93.5704,94.4,93.16,94.4,4381,92.9850383573279,93.8094485107657,92.577205754904,93.8094485107657,4408.57937622923,0.0,1.0
2021-07-08,92.2351,92.4861,90.9601,91.89,5093,91.6580917832132,91.9075215668594,90.3910679818231,91.3151506743036,5125.06157569858,0.0,1.0
2021-07-09,93.22,93.52,92.31,92.91,8907,92.6368304043812,92.9349536517671,91.7325232206439,92.3287697154157,8963.07155993467,0.0,1.0
2021-07-12,93.6704,93.6704,93.0,93.42,400084,93.0844127731232,93.0844127731232,92.4182066896315,92.8355792359718,402602.618388335,0.0,1.0
2021-07-13,93.6199,94.25,93.6199,93.67,4081,93.0342286931466,93.6603868870728,93.0342286931466,93.08401527546,4106.69080903709,0.0,1.0
2021-07-14,92.8706,93.75,92.87,93.75,4659,92.2896161955924,93.1635148080963,92.2890199490976,93.1635148080963,4688.32944849395,0.0,1.0
2021-07-15,92.2523,92.9475,92.1212,92.7,7851,91.67518418273,92.366035121339,91.5449043236224,92.1200834422456,7900.42380341833,0.0,1.0
2021-07-16,92.1051,92.81,92.105,92.72,11731,91.5289050426793,92.2293952996204,91.5288056682635,92.1399583254046,11804.8492724367,0.0,1.0
2021-07-19,90.93,91.5299,90.51,91.32,110786,90.3611562826687,90.9573034030247,89.9437837363285,90.7487165042704,111483.422683162,0.0,1.0
2021-07-20,91.59,91.72,90.44,91.11,13822,91.0170274269177,91.1462141674516,89.8742216452717,90.5400302311003,13909.0125857659,0.0,1.0
2021-07-21,92.1584,92.1584,91.45,91.45,4841,91.5818716062982,91.5818716062982,90.8779032448043,90.8779032448043,4871.47517925718,0.0,1.0
2021-07-22,92.5532,93.12,92.38,93.12,6144,91.9742017998581,92.5374559885859,91.8020853117006,92.5374559885859,6182.67785609505,0.0,1.0
2021-07-23,92.53,92.53,91.945,92.29,3530,91.9511469353936,91.9511469353936,91.369806602991,91.7126483374849,3552.22214062753,0.0,1.0
2021-07-26,91.34,91.89,91.17,91.45,109343,90.7685913874295,91.3151506743036,90.5996548805774,90.8779032448043,110031.338674968,0.0,1.0
2021-07-27,89.8968,90.61,89.11,90.61,4179,89.3344198186717,90.0431581521238,88.5525419151942,90.0431581521238,4205.30774098652,0.0,1.0
2021-07-28,91.2799,91.42,89.8,90.0,9191,90.7088673635365,90.8480909200657,89.2382253841818,89.4369742157724,9248.85940354323,0.0,1.0
2021-07-29,91.3975,92.06,91.27,91.44,7136,90.8257316765118,91.4840871811556,90.6990292963727,90.8679658032248,7180.92271827706,0.0,1.0
2021-07-30,90.4916,90.66,90.28,90.33,4253,89.9254988438221,90.0928453600214,89.7152225799993,89.7649097878969,4279.77358756059,0.0,1.0
2021-08-02,90.3576,90.96,90.23,90.53,303833,89.7923371266564,90.3909686074073,89.6655353721016,89.9636586194875,305745.696785633,0.0,1.0
2021-08-03,88.1385,88.87,87.5101,88.75,12516,87.5871194657428,88.3140433172855,86.9626506368852,88.1947940183311,12594.7910232561,0.0,1.0
2021-08-04,88.394,88.7388,88.24,88.24,4097,87.8410210980999,88.1836640837621,87.6879844977751,87.6879844977751,4122.79153262067,0.0,1.0
2021-08-05,88.1585,88.51,87.79,88.47,9055,87.6069943489019,87.9562954204224,87.2407996266962,87.9165456541043,9112.00325308279,0.0,1.0
2021-08-06,87.4349,88.1,87.0084,87.37,8497,86.8879210762071,87.5488603156617,86.4640891928401,86.823427080356,8550.49051810541,0.0,1.0
2021-08-09,88.3,88.5235,87.6,87.6,67556,87.7476091472523,87.9697109665548,87.0519882366851,87.0519882366851,67981.2801507743,0.0,1.0
2021-08-10,86.99,87.87,86.949,87.74,6908,86.4458043003338,87.3202991593325,86.4050607898577,87.1911124187986,6951.48740721103,0.0,1.0
2021-08-11,86.935,87.32,86.4201,87.32,9402,86.3911483716464,86.7737398724583,85.8794695047164,86.7737398724583,9461.1876958017,0.0,1.0
2021-08-12,87.0205,87.23,86.5,86.96,9270,86.4761134971514,86.6843028982425,85.9588696629368,86.4159919755952,9328.35672623716,0.0,1.0
2021-08-13,86.441,86.68,86.31,86.48,3930,85.9002387576176,86.1377436113684,85.7700582729257,85.9389947797778,3954.74023021705,0.0,1.0
2021-08-16,85.3934,86.08,85.08,85.99,5421,84.859192377746,85.5414971165965,84.5477529586435,85.4520601423808,5455.12640916199,0.0,1.0
2021-08-17,84.32,84.591,83.52,84.26,10399,83.7925073985992,84.0618120654045,82.9975120722368,83.732882749122,10464.4640341036,0.0,1.0
2021-08-18,84.5585,85.135,84.29,84.29,3220,84.029515380271,84.6024088873309,83.7626950738606,83.7626950738606,3240.27062119565,0.0,1.0
2021-08-19,83.9384,84.335,83.71,83.92,3286,83.4132946279243,83.8074135609685,83.1863234622479,83.395009735418,3306.68610597792,0.0,1.0
2021-08-20,84.7321,84.7321,83.59,83.59,5948,84.2020293660917,84.2020293660917,83.0670741632935,83.0670741632935,5985.44399219618,0.0,1.0
2021-08-23,86.3779,86.5329,85.15,85.15,8593,85.8375335012507,85.9915638457335,84.6173150497002,84.6173150497002,8647.0948596069,0.0,1.0
2021-08-24,88.1515,88.2205,87.41,87.41,4212,87.6000381397962,87.668606486695,86.8631768466741,86.8631768466741,4238.51548337766,0.0,1.0
2021-08-25,87.93,89.0738,87.8,87.8,6256,87.3799238088097,88.5165683766763,87.2507370682758,87.2507370682758,6295.38292118011,0.0,1.0
2021-08-26,87.875,88.39,87.86,88.39,6872,87.3252678801222,87.837046121468,87.3103617177529,87.837046121468,6915.26077914798,0.0,1.0
2021-08-27,88.61,88.61,87.78,87.78,2984,88.0556698362177,88.0556698362177,87.2308621851167,87.2308621851167,3002.78494833783,0.0,1.0
2021-08-30,88.8745,88.98,88.41,88.68,2812,88.3185151659963,88.4233551746603,87.8569210046271,88.1252319272744,2829.70216981434,0.0,1.0
2021-08-31,89.5987,89.8875,89.2,89.2,5427,89.0381846851859,89.3251779980027,88.64197888941,88.64197888941,5461.16418050583,0.0,1.0
2021-09-01,90.81,91.16,90.53,90.53,5097,90.2419069837144,90.5897174389979,89.9636586194875,89.9636586194875,5129.08675659448,0.0,1.0
2021-09-02,91.365,91.65,91.28,91.28,5766,90.7934349913783,91.0766520763949,90.7089667379523,90.7089667379523,5802.29826143295,0.0,1.0
2021-09-03,91.7009,91.7009,91.526,91.58,1922,91.1272336540347,91.1272336540347,90.9534278008087,91.0070899853382,1934.09942047765,0.0,1.0
2021-09-07,91.6838,91.7611,91.4,91.49,2532,91.1102406289337,91.1870570523435,90.8282160369067,90.9176530111224,2547.93950710167,0.0,1.0
2021-09-08,90.2255,91.0,89.7401,91.0,6223,89.6610635233908,90.4307183737254,89.1787001091204,90.4307183737254,6262.17517878898,0.0,1.0
2021-09-09,89.6714,90.06,89.36,89.36,4106,89.110429885469,89.4965988652496,88.8009779546825,88.8009779546825,4131.84818963644,0.0,1.0
2021-09-10,89.7748,90.49,89.68,89.99,2324,89.2131830314014,89.9239088531694,89.1189760852274,89.4270367741929,2338.63010051512,0.0,1.0
2021-09-13,89.565,89.89,89.15,89.89,7916,89.0046955070628,89.3276623583976,88.5922916815123,89.3276623583976,7965.83299297663,0.0,1.0
2021-09-14,89.13,89.72,89.026,89.72,1586,88.5724167983533,89.1587258515456,88.4690674059262,89.1587258515456,1595.98422522245,0.0,1.0
2021-09-15,89.02,89.14,88.21,88.85,10004,88.4631049409784,88.5823542399328,87.6581721730365,88.2941684341264,10066.9774206339,0.0,1.0
2021-09-16,88.386,88.3875,88.03,88.03,3929,87.8330711448362,87.8345617610732,87.4792982246049,87.4792982246049,3953.73393499308,0.0,1.0
2021-09-17,87.7144,88.37,87.51,88.37,2526,87.165672568355,87.817171238309,86.9625512624694,87.817171238309,2541.90173575783,0.0,1.0
2021-09-20,84.8469,85.7947,84.03,85.3,4319,84.3161111954247,85.2579819083326,83.5043215927928,84.7663766733932,4346.18907234286,0.0,1.0
2021-09-21,85.0115,85.58,84.65,85.58,1480,84.4796814838237,85.04462503762,84.1204429707237,85.04462503762,1489.31693148123,0.0,1.0
2021-09-22,85.8385,86.13,85.26,85.62,16556,85.3015079024509,85.5911843244942,84.7266269070751,85.0843748039382,16660.2237281103,0.0,1.0
2021-09-23,86.7577,87.01,86.55,86.55,6485,86.2149575324413,86.4656791834929,86.0085568708345,86.0085568708345,6525.82452747012,0.0,1.0
2021-09-24,86.32,86.49,85.97,86.41,6292,85.7799957145053,85.9489322213573,85.4321852592217,85.869432688721,6331.60954924317,0.0,1.0
2021-09-27,85.67,86.12,85.0211,86.12,4190,85.1340620118358,85.5812468829147,84.4892214277401,85.5812468829147,4216.37698845024,0.0,1.0
2021-09-28,83.706,84.78,83.49,84.66,5945,83.1823484856161,84.2496297112576,82.9676997474982,84.1303804123032,5982.42510652426,0.0,1.0
2021-09-29,82.49,84.14,82.321,84.11,9190,81.9739555895452,83.6136334501677,81.8060128268511,83.5838211254291,9247.85310831925,0.0,1.0
2021-09-30,83.5372,83.848,83.4,83.4,4773,83.0146044717536,83.3234601560454,82.8782627732824,82.8782627732824,4803.04710402696,0.0,1.0
2021-10-01,83.74,83.79,82.79,83.41,3180,83.2161357869865,83.2658229948841,82.2720788369311,82.888200214862,3200.01881223669,0.0,1.0
2021-10-04,81.56,82.93,81.31,82.7,5173,81.0497735226489,82.4112030190445,80.8013374831606,82.1826418627153,5205.56519361648,0.0,1.0
2021-10-05,82.6987,82.97,82.0,82.0,2765,82.18134999531,82.4509527853626,81.4870209521482,81.4870209521482,2782.40629428757,0.0,1.0
2021-10-06,82.15,82.43,81.24,81.24,6159,81.6360825758412,81.914330940068,80.7317753921039,80.7317753921039,6197.77228445465,0.0,1.0
2021-10-07,84.5275,84.81,83.49,83.49,3419,83.9987093113745,84.2794420359962,82.9676997474982,82.9676997474982,3440.52337076643,0.0,1.0
2021-10-08,84.06,84.6552,83.98,84.47,5130,83.5341339175314,84.1256104403451,83.4546343848952,83.9415690222922,5162.29449898561,0.0,1.0
2021-10-11,84.1523,84.74,84.04,84.04,3846,83.6258565033105,84.2098799449395,83.5142590343724,83.5142590343724,3870.21143140325,0.0,1.0
2021-10-12,83.4417,83.94,83.43,83.81,2351,82.9197019046691,83.4148846185771,82.908075098021,83.2856978780432,2365.80007156241,0.0,1.0
2021-10-13,85.2896,85.36,84.52,84.52,38300,84.7560417341505,84.8260013228704,83.9912562301898,83.9912562301898,38541.1070781967,0.0,1.0
2021-10-14,86.73,86.99,86.2,86.24,16973,86.187430819266,86.4458043003338,85.6607464155509,85.700496181869,17079.8488365074,0.0,1.0
2021-10-15,86.77,86.92,86.36,86.36,3247,86.2271805855841,86.3762422092771,85.8197454808234,85.8197454808234,3267.44059224294,0.0,1.0
2021-10-18,87.6349,87.715,86.77,86.77,4450,87.0866699077977,87.1662688148497,86.2271805855841,86.2271805855841,4478.01374668343,0.0,1.0
2021-10-19,89.5057,89.5057,88.54,88.54,5390,88.9457664784962,88.9457664784962,87.986107745161,87.986107745161,5423.9312572188,0.0,1.0
2021-10-20,89.04,89.5,88.92,89.29,7454,88.4829798241375,88.9401021367959,88.3637305251831,88.7314158636258,7500.92459950073,0.0,1.0
2021-10-21,89.73,89.89,89.04,89.04,3218,89.1686632931251,89.3276623583976,88.4829798241375,88.4829798241375,3238.2580307477,0.0,1.0
2021-10-22,89.7701,90.62,89.7701,90.28,4154,89.208512433859,90.0530955937033,89.208512433859,89.7152225799993,4180.15036038718,0.0,1.0
2021-10-25,90.095,90.13,89.58,90.0,2564,89.5313799107779,89.5661609563063,89.0196016694321,89.4369742157724,2580.14095426883,0.0,1.0
2021-10-26,90.3876,91.34,90.13,90.72,6213,89.822149451395,90.7685913874295,89.5661609563063,90.1524700094986,6252.11222654924,0.0,1.0
2021-10-27,90.29,91.14,90.29,90.39,5604,89.7251600215788,90.5698425558389,89.7251600215788,89.8245344373741,5639.2784351492,0.0,1.0
2021-10-28,90.09,90.1,89.7,89.72,3823,89.5264111899882,89.5363486315677,89.1388509683865,89.1587258515456,3847.06664125185,0.0,1.0
2021-10-29,90.56,90.85,90.27,90.51,2676,89.9934709442261,90.2816567500325,89.7052851384197,89.9437837363285,2692.8460193539,0.0,1.0
2021-11-01,92.9,92.95,91.38,91.38,9917,92.3188322738362,92.3685194817338,90.8083411537476,90.8083411537476,9979.42973614821,0.0,1.0
2021-11-02,92.02,92.47,91.77,92.47,8479,91.4443374148375,91.8915222859164,91.1959013753493,91.8915222859164,8532.37720407388,0.0,1.0
2021-11-03,92.55,92.55,91.913,92.01,2549,91.9710218185526,91.9710218185526,91.3380067899365,91.434399973258,2565.04652590923,0.0,1.0
2021-11-04,91.4344,91.57,91.1758,91.55,2529,90.8624008359402,90.9971525437587,90.6054185966936,90.9772776605996,2544.92062142975,0.0,1.0
2021-11-05,91.6587,92.07,91.5,92.07,7999,91.0852976505691,91.4940246227352,90.9275904527019,91.4940246227352,8049.35549656645,0.0,1.0
2021-11-08,93.08,93.51,92.85,92.85,9224,92.4977062222677,92.9250162101875,92.2691450659385,92.2691450659385,9282.06714593437,0.0,1.0
2021-11-09,95.55,95.78,94.76,95.07,4593,94.9522542924117,95.1808154487409,94.1671964076288,94.4752570965942,4621.91396371168,0.0,1.0
2021-11-10,94.8674,96.37,94.47,95.08,20731,94.273924530193,95.7671245019332,93.8790106018224,94.4851945381738,20861.5062882009,0.0,1.0
2021-11-11,96.8948,97.27,96.2,96.38,11221,96.2886414360269,96.6614942440909,95.5981879950812,95.7770619435127,11291.6387082101,0.0,1.0
2021-11-12,98.1905,98.37,97.38,97.38,4613,97.5762357414867,97.7546128178392,96.7708061014657,96.7708061014657,4642.03986819116,0.0,1.0
2021-11-15,97.5341,98.68,97.47,98.68,5666,96.9239420762063,98.0626735068047,96.8602430756815,98.0626735068047,5701.66873903557,0.0,1.0
2021-11-16,99.335,99.66,98.77,98.77,25497,98.7135759302639,99.0365427815986,98.1521104810204,98.1521104810204,25657.5093256601,0.0,1.0
2021-11-17,99.0149,99.44,99.0149,99.44,1659,98.3954784253032,98.817919066849,98.3954784253032,98.817919066849,1669.44377657254,0.0,1.0
2021-11-18,99.2201,99.699,98.75,99.32,5031,98.5993947265151,99.0752988037588,98.1322355978614,98.6986697678946,5062.67127181221,0.0,1.0
2021-11-19,98.5485,99.14,98.35,98.35,5670,97.9319961500339,98.5197958194631,97.7347379346802,97.7347379346802,5705.69391993146,0.0,1.0
2021-11-22,95.82,97.76,95.78,97.76,10529,95.220565215059,97.1484288814879,95.1808154487409,97.1484288814879,10595.2824132202,0.0,1.0
2021-11-23,93.33,94.42,92.73,94.24,28160,92.746142261756,93.8293233939248,92.1498957669842,93.6504494454932,28337.2735071023,0.0,1.0
2021-11-24,93.95,93.95,92.96,92.96,4739,93.3622636396869,93.3622636396869,92.3784569233134,92.3784569233134,4768.83306641185,0.0,1.0
2021-11-26,92.4264,92.81,92.24,92.81,4050,91.8481950406296,92.2293952996204,91.6629611295872,92.2293952996204,4075.49565709391,0.0,1.0
2021-11-29,93.3819,93.58,92.9401,93.49,7062,92.7977175835537,92.9945783012442,92.3586814145701,92.9051413270285,7106.456871703,0.0,1.0
2021-11-30,92.682,93.3,91.9,92.88,2120,92.1021960474024,92.7163299370174,91.3250881158832,92.2989573906771,2133.34587482446,0.0,1.0
2021-12-01,90.3328,93.2,90.18,93.2,5192,89.7676922715392,92.6169555212221,89.615848164204,92.6169555212221,5224.68480287199,0.0,1.0
2021-12-02,89.0997,89.64,88.45,89.18,12112,88.5423063503673,89.0792263189093,87.8966707709452,88.6221040062509,12188.2477527707,0.0,1.0
2021-12-03,88.63,89.93,88.11,89.93,2612,88.0755447193768,89.3674121247157,87.5587977572412,89.3674121247157,2628.44312501957,0.0,1.0
2021-12-06,88.4239,88.5,86.9,87.71,8504,87.8707340484226,87.9463579788429,86.356367326118,87.16130009406,8557.53458467323,0.0,1.0
2021-12-07,90.2429,90.495,89.81,89.84,3259,89.6783546717392,89.9288775739592,89.2481628257613,89.2779751504999,3279.51613493063,0.0,1.0
2021-12-08,91.6429,91.93,90.85,90.85,6952,91.0695964928734,91.3549004406218,90.2816567500325,90.2816567500325,6995.76439706589,0.0,1.0
2021-12-09,90.63,92.14,90.57,92.14,6590,90.0630330352828,91.5635867137919,90.0034083858056,91.5635867137919,6631.48552598737,0.0,1.0
2021-12-10,90.2295,90.84,89.99,90.65,3074,89.6650385000226,90.271719308453,89.4270367741929,90.0829079184419,3093.35151849547,0.0,1.0
2021-12-13,87.9878,88.94,87.87,88.94,2574,87.4373622211393,88.3836054083422,87.3202991593325,88.3836054083422,2590.20390650857,0.0,1.0
2021-12-14,87.073,87.51,86.61,87.1,5346,86.5282850654439,86.9625512624694,86.0681815203117,86.5551161577086,5379.65426736395,0.0,1.0
2021-12-15,87.8851,87.8851,86.05,86.66,3290,87.3353046961175,87.3353046961175,85.5116847918579,86.1178687282093,3310.71128687382,0.0,1.0
2021-12-16,87.3572,88.76,87.1,88.73,25116,86.8107071551342,88.2047314599107,86.5551161577086,88.1749191351721,25274.110845326,0.0,1.0
2021-12-17,87.56,88.0,87.22,87.24,4287,87.012238470367,87.4494858998664,86.674365456663,86.694240339822,4313.9876251757,0.0,1.0
2021-12-20,87.4326,87.4326,86.93,86.95,4865,86.8856354646438,86.8856354646438,86.3861796508566,86.4060545340157,4895.62626463255,0.0,1.0
2021-12-21,89.4461,89.61,88.59,88.67,11934,88.8865393266822,89.0494139941707,88.0357949530586,88.1152944856949,12009.1272029034,0.0,1.0
2021-12-22,90.219,90.52,89.8,90.01,10616,89.6546041863641,89.953721177908,89.2382253841818,89.4469116573519,10682.8300977059,0.0,1.0
2021-12-23,90.1203,90.1203,89.17,89.6,2628,89.5565216379742,89.5565216379742,88.6121665646714,89.0394765525912,2644.54384860315,0.0,1.0
2021-12-27,89.9,90.25,89.78,89.78,3340,89.3375997999771,89.6854102552607,89.2183505010227,89.2183505010227,3361.02604807251,0.0,1.0
2021-12-28,87.5437,88.275,87.42,88.09,3362,86.9960404405924,87.7227655433034,86.8731142882536,87.5389228740821,3383.16454299993,0.0,1.0
2021-12-29,86.87,88.22,86.64,87.17,9523,86.3265550013794,87.668109614616,86.0979938450502,86.6246782487653,9582.94941790254,0.0,1.0
2021-12-30,88.2376,88.455,87.4,87.4,6775,87.685599511796,87.901639491735,86.8532394050945,86.8532394050945,6817.65014242252,0.0,1.0
2021-12-31,87.87,88.7,87.87,88.4903,15850,87.3202991593325,88.1451068104335,87.3202991593325,87.9367186605107,15949.7792999848,0.0,1.0
2022-01-03,88.5585,89.04,87.8401,89.04,7926,88.0044920120831,88.4829798241375,87.2905862090097,88.4829798241375,7975.89594521637,0.0,1.0
2022-01-04,86.54,87.98,86.1701,87.98,7601,85.9986194292549,87.4296110167073,85.6310334652281,87.4296110167073,7648.84999742489,0.0,1.0
2022-01-05,83.8,85.93,83.73,85.93,9904,83.2757604364636,85.3924354929036,83.2061983454069,85.3924354929036,9966.34789823656,0.0,1.0
2022-01-06,82.49,83.41,81.9,82.86,5930,81.9739555895452,82.888200214862,81.3876465363529,82.3416409279878,5967.33067816465,0.0,1.0
2022-01-07,82.672,83.03,82.215,82.79,4176,82.1548170262926,82.5105774348398,81.7006759461081,82.2720788369311,4202.2888553146,0.0,1.0
2022-01-10,82.39,82.48,81.45,82.35,10667,81.8745811737499,81.9640181479656,80.940461665274,81.8348314074317,10734.1511541286,0.0,1.0
2022-01-11,83.5455,83.5455,81.93,81.93,4852,83.0228525482646,83.0228525482646,81.4174588610915,81.4174588610915,4882.54442672089,0.0,1.0
2022-01-12,84.35,84.89,84.22,84.43,3276,83.8223197233378,84.3589415686324,83.6931329828039,83.9018192559741,3296.62315373818,0.0,1.0
2022-01-13,81.99,83.86,81.99,83.86,3646,81.4770835105687,83.3353850859408,81.4770835105687,83.3353850859408,3668.95238660849,0.0,1.0
2022-01-14,81.995,82.36,81.365,81.83,2976,81.4820522313584,81.8447688490113,80.855993411848,81.3180844452962,2994.73458654604,0.0,1.0
2022-01-18,81.384,82.444,81.384,82.22,19238,80.8748745508491,81.9282433582793,80.8748745508491,81.7056446668979,19359.107518808,0.0,1.0
2022-01-19,82.005,82.82,82.005,82.22,6879,81.491989672938,82.3018911616697,81.491989672938,81.7056446668979,6922.30484571579,0.0,1.0
2022-01-20,82.7494,84.662,82.7494,83.64,6172,82.2317328241182,84.1323679006192,82.2317328241182,83.1167613711912,6210.85412236632,0.0,1.0
2022-01-21,81.4371,82.42,81.41,82.42,5657,80.9276423656364,81.9043934984885,80.9007118989559,81.9043934984885,5692.61208201981,0.0,1.0
2022-01-24,79.64,79.64,76.584,79.07,23691,79.141784739379,79.141784739379,76.1049025926746,78.5753505693458,23840.1401511634,0.0,1.0
2022-01-25,78.2533,79.0,77.74,77.94,9629,77.7637597155456,78.5057884782891,77.2536708392683,77.4524196708589,9689.61671164375,0.0,1.0
2022-01-26,78.209,79.74,78.14,79.39,3729,77.7197368493483,79.2411591551743,77.6511685024495,78.8933486998908,3752.47489019831,0.0,1.0
2022-01-27,76.4554,77.45,76.31,76.91,12823,75.9771070939618,76.9654850334619,75.8326166933955,76.4288631881673,12903.7236570161,0.0,1.0
2022-01-28,76.4968,76.4968,74.93,75.53,8776,76.0182481021011,76.0182481021011,74.4612497554203,75.0574962501921,8831.2468855941,0.0,1.0
2022-01-31,79.8772,79.8772,77.75,77.81,5282,79.3775008536455,79.3775008536455,77.2636082808478,77.323232930325,5315.25137302963,0.0,1.0
2022-02-01,80.4309,80.5,79.9,80.23,13467,79.9277369939041,79.9964047152187,79.4001582204468,79.7280937925713,13551.7777812552,0.0,1.0
2022-02-02,80.721,81.15,80.3335,81.15,5635,80.2160221741263,80.6423384178881,79.8309463129195,80.6423384178881,5670.47358709238,0.0,1.0
2022-02-03,78.4123,79.46,78.4123,79.46,9982,77.9217650366601,78.9629107909475,77.9217650366601,78.9629107909475,10044.8389257065,0.0,1.0
2022-02-04,80.5991,80.5991,79.1,79.1,999,80.0948847612718,80.0948847612718,78.6051628940844,78.6051628940844,1005.28892874983,0.0,1.0
2022-02-07,80.6958,81.52,80.6958,81.44,11211,80.1909798213459,81.0100237563307,80.1909798213459,80.9305242236945,11281.5757559703,0.0,1.0
2022-02-08,81.2177,81.2177,79.51,80.07,6026,80.7096148973815,80.7096148973815,79.0125979988452,79.5690947272988,6063.93501966614,0.0,1.0
2022-02-09,83.0053,83.0053,82.08,82.08,6212,82.4860319541384,82.4860319541384,81.5665204847844,81.5665204847844,6251.10593132527,0.0,1.0
2022-02-10,81.1342,82.2977,81.1342,81.23,1966,80.6266372601925,81.7828585879708,80.6266372601925,80.7218379505244,1978.3764103325,0.0,1.0
2022-02-11,79.1076,81.01,79.1076,80.64,5142,78.6127153496849,80.5032142357747,78.6127153496849,80.1355288973321,5174.3700416733,0.0,1.0
2022-02-14,79.314,79.62,78.68,79.27,8008,78.8178241438864,79.12190985622,78.1877903477442,78.7740994009364,8058.41215358222,0.0,1.0
2022-02-15,81.1329,81.1329,80.3,80.6,4877,80.6253453927871,80.6253453927871,79.7976558836281,80.095779131014,4907.70180732024,0.0,1.0
2022-02-16,80.8685,80.91,80.15,80.6,6314,80.3625994374243,80.4038398199794,79.6485942599351,80.095779131014,6353.7480441706,0.0,1.0
2022-02-17,78.6052,79.759,78.6052,79.46,2755,78.1134582847293,79.2600402941755,78.1134582847293,78.9629107909475,2772.34334204783,0.0,1.0
2022-02-18,78.0067,78.54,77.795,78.54,9654,77.5187024061944,78.0486661656307,77.3083267679557,78.0486661656307,9714.7740922431,0.0,1.0
2022-02-22,76.5324,77.29,76.24,76.78,8965,76.0536253941242,76.8064859681894,75.7630546023388,76.2996764476334,9021.43668292515,0.0,1.0
2022-02-23,76.0303,77.75,75.95,77.59,2335,75.554666452416,77.2636082808478,75.4748687965324,77.1046092155754,2349.69934797883,0.0,1.0
2022-02-24,76.5223,76.5223,72.255,73.48,6454,76.0435885781289,76.0435885781289,71.8029841328959,73.0203207263884,6494.62937552693,0.0,1.0
2022-02-25,78.095,78.095,77.03,77.37,4237,77.6064500153416,77.6064500153416,76.5481124871217,76.8859855008257,4263.67286397701,0.0,1.0
2022-02-28,78.0035,78.575,76.96,76.96,2579,77.5155224248889,78.0834472111591,76.4785503960649,76.4785503960649,2595.23538262844,0.0,1.0
2022-03-01,76.7236,78.11,76.64,78.02,1442,76.2436292771249,77.6213561777109,76.16055226552,77.5319192034951,1451.07771297022,0.0,1.0
2022-03-02,77.8772,77.91,76.89,76.89,6176,77.3900125377395,77.4226073461203,76.4089883050082,76.4089883050082,6214.87930326221,0.0,1.0
2022-03-03,75.37,77.3,75.37,77.3,3363,74.8984971849196,76.816423409769,74.8984971849196,76.816423409769,3384.1708382239,0.0,1.0
2022-03-04,73.3188,74.13,73.3188,74.13,3447,72.8601291681264,73.6662544290579,72.8601291681264,73.6662544290579,3468.6996370377,0.0,1.0
2022-03-07,70.5072,72.75,70.5072,72.43,6866,70.0661180936256,72.2948874910827,70.0661180936256,71.9768893605377,6909.22300780414,0.0,1.0
2022-03-08,71.1253,71.53,70.52,70.52,3570,70.6803513576564,71.08251961838,70.0788380188474,70.0788380188474,3592.47394958648,0.0,1.0
2022-03-09,73.8204,73.94,72.97,72.97,2835,73.3585912377556,73.4774430390468,72.5135112058324,72.5135112058324,2852.84695996573,0.0,1.0
2022-03-10,72.335,72.68,71.87,72.68,2214,71.8824836655322,72.225325400026,71.420392632084,72.225325400026,2227.937625878,0.0,1.0
2022-03-11,71.035,73.42,71.035,73.42,1856,70.5906162601933,72.9606960769112,70.5906162601933,72.9606960769112,1867.68393569538,0.0,1.0
2022-03-14,69.59,71.06,69.59,70.82,2163,69.1546559519511,70.6154598641421,69.1546559519511,70.3769612662334,2176.61656945534,0.0,1.0
2022-03-15,69.9041,69.9041,68.69,69.33,7043,69.4667909919642,69.4667909919642,68.2602862097934,68.8962824708833,7087.3372624475,0.0,1.0
2022-03-16,74.6408,74.6408,71.6047,71.83,5051,74.1738589449403,74.1738589449403,71.1567523069791,71.3806428657659,5082.79717629168,0.0,1.0
2022-03-17,74.9436,74.9436,73.92,73.94,4402,74.4747646759685,74.4747646759685,73.4575681558877,73.4774430390468,4429.71157593268,0.0,1.0
2022-03-18,76.4591,76.4591,74.5,74.5,3225,75.9807839473463,75.9807839473463,74.0339397675005,74.0339397675005,3245.30209731552,0.0,1.0
2022-03-21,74.779,75.66,74.46,75.38,6152,74.3111943875694,75.186682990726,73.9941900011824,74.9084346264992,6190.72821788684,0.0,1.0
2022-03-22,76.844,76.8499,75.2,75.2,2265,76.3632760737424,76.3691391642743,74.7295606780676,74.7295606780676,2279.25868230066,0.0,1.0
2022-03-23,76.5642,77.21,76.19,76.23,3056,76.0852264583471,76.7269864355532,75.7133673944411,75.7531171607592,3075.23820446395,0.0,1.0
2022-03-24,76.62,76.62,75.5,75.93,2234,76.1406773823609,76.1406773823609,75.0276839254535,75.4549939133733,2248.06353035748,0.0,1.0
2022-03-25,75.9556,76.41,75.45,76.37,2490,75.4804337638169,75.9319911091908,74.9779967175559,75.8922413428727,2505.67510769477,0.0,1.0
2022-03-28,76.374,76.374,75.1463,75.1463,7347,75.8962163195045,75.8962163195045,74.6761966167855,74.6761966167855,7393.25101053553,0.0,1.0
2022-03-29,78.5243,78.6,77.74,78.6,2539,78.0330643823509,78.1082908151079,77.2536708392683,78.1082908151079,2554.98357366949,0.0,1.0
2022-03-30,77.4041,78.44,77.29,77.76,2832,76.9198721766119,77.9492917498354,76.8064859681894,77.2735457224274,2849.82807429381,0.0,1.0
2022-03-31,75.7435,76.64,75.7435,76.64,1515,75.2696606279151,76.16055226552,75.2696606279151,76.16055226552,1524.53726432031,0.0,1.0
2022-04-01,76.4404,77.29,76.4404,77.29,1431,75.9622009315925,76.8064859681894,75.9622009315925,76.8064859681894,1440.00846550651,0.0,1.0
2022-04-04,78.79,78.9,77.07,77.07,5508,78.297102205119,78.4064140624938,76.5878622534398,76.5878622534398,5542.67409364771,0.0,1.0
2022-04-05,77.2552,78.94,77.2552,78.66,2020,76.7719036714927,78.4461638288119,76.7719036714927,78.1679154645851,2032.71635242708,0.0,1.0
2022-04-06,75.9739,76.76,75.6601,76.54,4080,75.4986192819075,76.2798015644743,75.1867823651418,76.0611778497247,4105.68451381312,0.0,1.0
2022-04-07,75.1576,75.96,74.37,75.16,3125,74.6874259257704,75.4848062381119,73.9047530269666,74.6898109117495,3144.67257491814,0.0,1.0
2022-04-08,73.855,74.27,73.74,74.14,2987,73.3929747856208,73.8053786111713,73.2786942074562,73.6761918706374,3005.80383400975,0.0,1.0
2022-04-11,73.0353,73.64,72.98,73.12,4994,72.5784026993467,73.1793197916609,72.5234486474119,72.6625728295253,5025.43834852518,0.0,1.0
2022-04-12,72.275,73.54,72.16,73.27,2593,71.822859016055,73.0799453758656,71.7085784378904,72.8116344532183,2609.32351576407,0.0,1.0
2022-04-13,73.4525,73.4525,72.5,72.5,1645,72.9929927620447,72.9929927620447,72.0464514515944,72.0464514515944,1655.35564343691,0.0,1.0
2022-04-14,72.1216,73.09,72.1216,73.09,1769,71.670418662225,72.6327605047867,71.670418662225,72.6327605047867,1780.13625120966,0.0,1.0
2022-04-18,70.8676,71.52,70.3101,71.09,7069,70.4242634881519,71.0725821768005,69.8702511200931,70.6452721888807,7113.50093827082,0.0,1.0
2022-04-19,71.4479,71.4479,70.21,70.31,3273,71.0009332230121,71.0009332230121,69.770777329882,69.8701517456773,3293.60426806626,0.0,1.0
2022-04-20,70.006,71.3,69.75,71.3,2772,69.5680535216596,70.8539584620508,69.3136550172236,70.8539584620508,2789.45036085538,0.0,1.0
2022-04-21,67.7559,70.11,67.65,69.5,3952,67.3320297918495,69.6714029140867,67.2267922855223,69.0652189777354,3976.87872514447,0.0,1.0
2022-04-22,67.0593,68.21,66.98,68.05,23308,66.6397876114194,67.7832890139759,66.5609836996937,67.6242899487035,23454.7290803814,0.0,1.0
2022-04-25,67.5225,67.5225,66.46,66.46,11695,67.1000899053832,67.1000899053832,66.0442367375582,66.0442367375582,11768.6226443736,0.0,1.0
2022-04-26,65.3723,66.76,65.3403,66.76,5744,64.9633412169526,66.3423599849441,64.9315414038982,66.3423599849441,5780.15976650553,0.0,1.0
2022-04-27,64.7501,65.88,64.46,65.02,12545,64.3450336018743,65.4678651259454,64.0567484216521,64.6132451501058,12623.9735847514,0.0,1.0
2022-04-28,65.5839,65.79,64.265,65.36,10129,65.1736174807755,65.3784281517296,63.8629683108513,64.9511181638098,10192.7643236307,0.0,1.0
2022-04-29,65.0303,66.57,65.0303,65.94,4328,64.6234807149327,66.153548594933,64.6234807149327,65.5274897754226,4355.24572935862,0.0,1.0
2022-05-02,65.8344,65.84,64.53,64.66,9561,65.4225503923427,65.4281153596273,64.1263105127088,64.2554972532427,9621.18863641354,0.0,1.0
2022-05-03,66.04,66.38,65.78,65.95,2702,65.6268641912179,65.9647372049219,65.3684907101501,65.5374272170021,2719.00969517722,0.0,1.0
2022-05-04,68.0043,68.0043,65.3,66.01,3628,67.578875840685,67.578875840685,64.8914935143327,65.5970518664793,3650.83907257696,0.0,1.0
2022-05-05,65.11,67.07,64.56,67.07,6463,64.7026821243216,66.6504206739095,64.1561228374474,66.6504206739095,6503.68603254269,0.0,1.0
2022-05-06,63.6884,64.72,63.37,64.42,5621,63.2899754293756,64.3151219027199,62.9735672894833,64.016998655334,5656.38545395675,0.0,1.0
2022-05-09,60.7101,62.62,60.7101,62.02,8616,60.330307203744,62.2282591710185,60.330307203744,61.6320126762467,8670.2396497583,0.0,1.0
2022-05-10,60.655,62.04,60.34,61.59,5938,60.2755519006408,61.6518875594058,59.9625224908856,61.2047026883269,5975.38103995645,0.0,1.0
2022-05-11,59.98,61.79,59.9299,60.71,2513,59.6047745940225,61.4034515199175,59.5549880117091,60.3302078293283,2528.81989784617,0.0,1.0
2022-05-12,60.2821,61.21,58.52,58.8,20390,59.9049847041402,60.8270799083048,58.1539081234111,58.432156487638,20518.3596168258,0.0,1.0
2022-05-13,62.4001,62.4001,61.63,61.63,2599,62.0097348306847,62.0097348306847,61.244452454645,61.244452454645,2615.36128710791,0.0,1.0
2022-05-16,61.64,62.28,61.64,61.83,1970,61.2543898962246,61.8903861573145,61.2543898962246,61.4432012862356,1982.40159122839,0.0,1.0
2022-05-17,63.89,64.13,63.43,64.13,13036,63.4903142516189,63.7288128495276,63.0331919389605,63.7288128495276,13118.0645397225,0.0,1.0
2022-05-18,62.46,63.77,62.37,63.32,9925,62.0692601057461,63.3710649526645,61.9798231315303,62.9238800815857,9987.48009793999,0.0,1.0
2022-05-19,64.04,64.38,62.9,62.9,6492,63.6393758753118,63.9772488890159,62.5065075352454,62.5065075352454,6532.86859403794,0.0,1.0
2022-05-20,64.26,65.4626,63.18,64.81,6564,63.8579995900615,65.0530763144158,62.7847558994722,64.4045588769357,6605.32185016405,0.0,1.0
2022-05-23,64.7698,64.85,64.27,64.8,3241,64.364610361786,64.4443086432538,63.867937031641,64.3946214353561,3261.4028208991,0.0,1.0
2022-05-24,63.3761,63.72,63.22,63.72,1639,62.9796291288468,63.3213777447669,62.8245056657904,63.3213777447669,1649.31787209306,0.0,1.0
2022-05-25,64.667,64.78,64.52,64.53,2436,64.2624534623484,64.3747465521971,64.1163730711293,64.1263105127088,2451.33516560019,0.0,1.0
2022-05-26,65.931,65.931,64.82,64.82,1930,65.518546078001,65.518546078001,64.4144963185152,64.4144963185152,1942.14978226944,0.0,1.0
2022-05-27,66.9101,66.9101,66.9101,66.9101,522,66.4915209830528,66.4915209830528,66.4915209830528,66.4915209830528,525.286106914326,0.0,1.0
2022-05-31,67.2752,67.5,67.03,67.48,2887,66.8543369751215,67.0777306618293,66.6106709075914,67.0578557786702,2905.17431161237,0.0,1.0
2022-06-01,66.6298,67.06,66.6298,67.06,2163,66.2129744955786,66.64048323233,66.2129744955786,66.64048323233,2176.61656945534,0.0,1.0
2022-06-02,68.0534,68.0534,66.21,66.21,2265,67.6276686788405,67.6276686788405,65.7958006980699,65.7958006980699,2279.25868230067,0.0,1.0
2022-06-03,66.18,66.63,66.18,66.63,1172,65.7659883733313,66.2131732444102,65.7659883733313,66.2131732444102,1179.3780024973,0.0,1.0
2022-06-06,66.623,67.18,66.6,67.11,1076,66.2062170353045,66.7597325312843,66.1833609196716,66.6901704402276,1082.77366099581,0.0,1.0
2022-06-07,67.4688,67.4688,65.3,65.86,1209,67.0467258441012,67.0467258441012,64.8914935143327,65.4479902427863,1216.61092578433,0.0,1.0
2022-06-08,67.4904,67.83,67.27,67.27,962,67.068190717913,67.4056662339538,66.8491695055001,66.8491695055001,968.056005462798,0.0,1.0
2022-06-09,65.7102,66.99,65.7102,66.99,2389,65.299127367925,66.5709211412733,65.299127367925,66.5709211412733,2404.03929007342,0.0,1.0
2022-06-10,64.52,65.34,64.42,65.08,5191,64.1163730711293,64.9312432806508,64.016998655334,64.672869799583,5223.67850764801,0.0,1.0
2022-06-13,61.4557,62.6201,61.444,62.15,1618,61.0712428479138,62.2283585454343,61.0596160412658,61.7611994167806,1628.18567238962,0.0,1.0
2022-06-14,61.235,61.69,61.0,61.48,2566,60.8519235122536,61.3040771041222,60.6183936351346,61.0953908309521,2582.15354471678,0.0,1.0
2022-06-15,62.0648,62.0648,61.25,61.4001,3167,61.676532414523,61.676532414523,60.8668296746229,61.0159906727316,3186.93697432504,0.0,1.0
2022-06-16,59.7117,60.33,59.53,60.3,2027,59.3381530364437,59.9525850493061,59.1575897229437,59.9227727245675,2039.7604189949,0.0,1.0
2022-06-17,60.6501,60.75,59.91,60.46,1904,60.2706825542669,60.3699575956464,59.5352125029658,60.08177178984,1915.98610644612,0.0,1.0
2022-06-21,61.31,61.9453,61.31,61.45,2120,60.9264543241001,61.5577799876476,60.9264543241001,61.0655785062135,2133.34587482446,0.0,1.0
2022-06-22,60.7381,61.09,59.87,59.87,1727,60.3581320401667,60.7078306093504,59.4954627366477,59.4954627366477,1737.87185180276,0.0,1.0
2022-06-23,61.15,61.15,60.03,60.33,1852,60.7674552588276,60.7674552588276,59.6544618019202,59.9525850493061,1863.65875479948,0.0,1.0
2022-06-24,63.3562,63.3562,62.72,62.72,1888,62.9598536201036,62.9598536201036,62.3276335868138,62.3276335868138,1899.88538286254,0.0,1.0
2022-06-27,62.4182,63.47,62.25,63.47,6881,62.0277215999436,63.0729417052786,61.8605738325759,63.0729417052786,6924.31743616374,0.0,1.0
2022-06-28,60.54,62.46,60.54,62.41,4572,60.1612713224762,62.0692601057461,60.1612713224762,62.0195728978484,4600.78176400823,0.0,1.0
2022-06-29,60.3363,60.53,59.76,60.05,5341,59.9588456375012,60.1513338808967,59.3861508792729,59.6743366850793,5374.62279124409,0.0,1.0
2022-06-30,59.2357,59.49,58.72,58.72,1461,58.8651308172581,59.1178399566256,58.3526569550017,58.3526569550017,1470.19732222573,0.0,1.0
2022-07-01,59.55,59.55,59.04,59.04,1384,59.1774646061027,59.1774646061027,58.6706550855467,58.6706550855467,1392.71258997975,0.0,1.0
2022-07-05,60.1236,60.1236,58.48,58.48,4111,59.7474762551046,59.7474762551046,58.114158357093,58.114158357093,4136.87966575631,0.0,1.0
2022-07-06,60.0337,60.0337,59.67,59.98,810,59.6581386553046,59.6581386553046,59.2967139050571,59.6047745940225,815.099131418781,0.0,1.0
2022-07-07,61.3993,61.3993,60.31,60.31,2288,61.0151956774053,61.0151956774053,59.932710166147,59.932710166147,2302.40347245206,0.0,1.0
2022-07-08,61.1419,61.1419,60.43,60.43,2040,60.7594059311482,60.7594059311482,60.0519594651014,60.0519594651014,2052.84225690656,0.0,1.0
2022-07-11,59.519,60.46,59.42,60.46,8262,59.1466585372062,60.08177178984,59.0482778655688,60.08177178984,8314.01114047157,0.0,1.0
2022-07-12,59.1183,60.01,59.06,60.01,3257,58.7484652531144,59.6345869187611,58.6905299687058,59.6345869187611,3277.50354448268,0.0,1.0
2022-07-13,59.5164,59.5601,58.6,58.6,1115,59.1440748023955,59.1875014220981,58.2334076560474,58.2334076560474,1122.01917473079,0.0,1.0
2022-07-14,58.9448,58.9448,58.5401,58.5401,1091,58.5760506417096,58.5760506417096,58.173882380986,58.173882380986,1097.86808935542,0.0,1.0
2022-07-15,59.16,59.16,58.75,58.92,3043,58.7899043845011,58.7899043845011,58.3824692797403,58.5514057865923,3062.15636655228,0.0,1.0
2022-07-18,59.74,60.49,59.74,60.49,1393,59.3662759961138,60.1115841145786,59.3662759961138,60.1115841145786,1401.76924699551,0.0,1.0
2022-07-19,61.1356,61.1356,60.52,60.52,1356,60.7531453429531,60.7531453429531,60.1413964393172,60.1413964393172,1364.53632370848,0.0,1.0
2022-07-20,61.9871,61.9871,61.46,61.8,11474,61.5993184934501,61.5993184934501,61.075515947793,61.413388961497,11546.2313998754,0.0,1.0
2022-07-21,63.3801,63.3801,62.74,62.9,2600,62.9836041054786,62.9836041054786,62.3475084699729,62.5065075352454,2616.36758233189,0.0,1.0
2022-07-22,62.13,63.42,61.9601,63.42,1363,61.7413245336216,63.023254497381,61.5724874011853,63.023254497381,1371.58039027629,0.0,1.0
2022-07-25,61.8825,62.1,61.73,61.95,2419,61.4953728545282,61.711512208883,61.3438268704403,61.56245058519,2434.22814679263,0.0,1.0
2022-07-26,60.6387,61.35,60.6387,61.31,823,60.2593538708662,60.9662040904182,60.2593538708662,60.9264543241001,828.18096933044,0.0,1.0
2022-07-27,61.9334,61.9334,60.78,60.92,1676,61.545954432168,61.545954432168,60.399769920385,60.5388941024984,1686.55079538009,0.0,1.0
2022-07-28,62.2481,62.2481,61.89,62.06,873,61.8586857186758,61.8586857186758,61.5028259357128,61.6717624425648,878.495730529131,0.0,1.0
2022-07-29,62.4811,62.4811,61.69,61.89,1205,62.0902281074789,62.0902281074789,61.3040771041222,61.5028259357128,1212.58574488843,0.0,1.0
2022-08-01,62.4827,62.78,61.92,61.92,1566,62.0918180981316,62.387258236291,61.5326382604514,61.5326382604514,1575.85832074298,0.0,1.0
2022-08-02,62.032,62.28,62.032,62.05,1293,61.6439376061422,61.8903861573145,61.6439376061422,61.6618250009853,1301.13972459813,0.0,1.0
2022-08-03,63.8951,63.8951,63.26,63.29,1081,63.4953823468244,63.4953823468244,62.8642554321085,62.8940677568471,1087.80513711568,0.0,1.0
2022-08-04,64.8474,64.8474,64.7,64.79,1237,64.4417249084431,64.4417249084431,64.2952470195608,64.3846839937766,1244.7871920556,0.0,1.0
2022-08-05,64.84,64.84,64.06,64.06,1696,64.4343712016743,64.4343712016743,63.6592507584709,63.6592507584709,1706.67669985957,0.0,1.0
2022-08-08,64.62,65.37,64.58,65.13,3239,64.2157474869246,64.9610556053894,64.1759977206065,64.7225570074806,3259.39023045115,0.0,1.0
2022-08-09,63.81,64.43,63.81,64.37,1249,63.4108147189826,64.0269360969135,63.4108147189826,63.9673114474363,1256.86273474328,0.0,1.0
2022-08-10,64.943,64.943,64.41,64.41,2461,64.5367268499434,64.5367268499434,64.0070612137545,64.0070612137545,2476.49254619953,0.0,1.0
2022-08-11,65.14,66.041,65.14,65.74,1545,64.7324944490602,65.6278579353758,64.7324944490602,65.328740943832,1554.72612103953,0.0,1.0
2022-08-12,65.769,65.769,64.89,64.89,3476,65.3575595244126,65.3575595244126,64.4840584095719,64.4840584095719,3497.88219853294,0.0,1.0
2022-08-15,65.3445,65.6,65.1101,65.6,1694,64.9357151293616,65.1896167617186,64.7027814987374,65.1896167617186,1704.66410941162,0.0,1.0
2022-08-16,65.143,65.28,64.2101,64.75,3044,64.735475681534,64.8716186311736,63.8084117565796,64.3449342274585,3063.16266177626,0.0,1.0
2022-08-17,64.37,64.8,64.2908,64.64,1599,63.9673114474363,64.3946214353561,63.8886069101265,64.2356223700836,1609.06606313411,0.0,1.0
2022-08-18,63.6934,64.15,63.55,64.15,1799,63.2949441501653,63.7486877326867,63.1524412379149,63.7486877326867,1810.32510792887,0.0,1.0
2022-08-19,61.895,61.98,61.731,61.98,1706,61.5077946565026,61.5922629099286,61.3448206145983,61.5922629099286,1716.73965209931,0.0,1.0
2022-08-22,60.2882,60.87,60.2101,60.87,2687,59.9110465435037,60.4892068946007,59.8334351247675,60.4892068946007,2703.91526681761,0.0,1.0
2022-08-23,60.1234,60.67,60.1234,60.16,800,59.747277506273,60.2904580630101,59.747277506273,59.7836485424541,805.036179179043,0.0,1.0
2022-08-24,60.0559,60.43,59.58,59.58,3392,59.6801997756112,60.0519594651014,59.2072769308413,59.2072769308413,3413.35339971914,0.0,1.0
2022-08-25,61.26,61.26,60.75,60.75,2647,60.8767671162024,60.8767671162024,60.3699575956464,60.3699575956464,2663.66345785866,0.0,1.0
2022-08-26,59.25,61.28,59.25,61.28,2367,58.8793413587168,60.8966419993615,58.8793413587168,60.8966419993615,2381.90079514599,0.0,1.0
2022-08-29,58.8207,59.05,58.71,58.71,1354,58.4527269917076,58.6805925271262,58.3427195134222,58.3427195134222,1362.52373326053,0.0,1.0
2022-08-30,58.4499,58.4499,58.44,58.44,1036,58.0842466579386,58.0842466579386,58.0744085907749,58.0744085907749,1042.52185203686,0.0,1.0
2022-08-31,58.9908,59.46,58.845,59.46,1934,58.6217628729754,59.088027631887,58.4768749747459,59.088027631887,1946.17496316534,0.0,1.0
2022-09-01,57.6547,58.06,57.16,57.91,3969,57.2940213035344,57.6967858107527,56.802416068595,57.5477241870598,3993.98574395203,0.0,1.0
2022-09-02,56.5071,57.73,56.49,57.68,2047,56.1536005078675,57.3688502386282,56.1366074827665,57.3191630307306,2059.88632347438,0.0,1.0
2022-09-06,55.6361,56.26,55.45,56.16,9484,55.2880493462904,55.9080463264373,55.1031135584953,55.808671910642,9543.70390416755,0.0,1.0
2022-09-07,55.985,55.985,55.39,55.7,1447,55.6347666830002,55.6347666830002,55.0434889090182,55.3515495979836,1456.10918909009,0.0,1.0
2022-09-08,56.0002,56.0002,55.49,55.49,1399,55.6498715942011,55.6498715942011,55.1428633248135,55.1428633248135,1407.80701833935,0.0,1.0
2022-09-09,58.1,58.1,57.6,57.62,961,57.7365355770709,57.7365355770709,57.2396634980943,57.2595383812534,967.049710238824,0.0,1.0
2022-09-12,58.84,59.01,58.41,58.91,15381,58.4719062539561,58.6408427608081,58.0445962660363,58.5414683450128,15477.8268399411,0.0,1.0
2022-09-13,56.44,57.48,56.43,57.48,2060,56.0869202748688,57.12041419914,56.0769828332893,57.12041419914,2072.96816138604,0.0,1.0
2022-09-14,56.65,56.99,56.14,56.62,16414,56.295606548039,56.633479561743,55.7887970274829,56.2657942233004,16517.329806306,0.0,1.0
2022-09-15,55.9185,56.42,55.72,56.1,2996,55.5686826964963,56.0670453917098,55.3714244811427,55.7490472611648,3014.86049102552,0.0,1.0
2022-09-16,54.9764,55.1382,54.91,55.09,3736,54.6324763252888,54.7932641300456,54.5664917132007,54.7453656616322,3759.51895676613,0.0,1.0
2022-09-19,54.8649,54.9208,53.82,53.82,2461,54.521673851677,54.5772241501066,53.4833105810319,53.4833105810319,2476.49254619953,0.0,1.0
2022-09-20,54.0973,54.33,54.0,54.25,1222,53.7588758360323,53.9901201015879,53.6621845294634,53.9106205689517,1229.69276369599,0.0,1.0
2022-09-21,53.2485,54.01,53.2485,53.94,2943,52.9153857947617,53.672121971043,52.9153857947617,53.6025598799863,2961.52684415491,0.0,1.0
2022-09-22,52.7688,53.15,52.5,53.15,2288,52.4386867221917,52.8175019952034,52.1715682925339,52.8175019952034,2302.40347245206,0.0,1.0
2022-09-23,51.438,51.61,51.1461,51.61,2511,51.1162119967878,51.2871359919557,50.8261380770813,51.2871359919557,2526.80730739822,0.0,1.0
2022-09-26,51.1506,51.95,51.1,51.5,2607,50.8306099257921,51.6250090056597,50.7803264713997,51.1778241345809,2623.41164889971,0.0,1.0
2022-09-27,51.4411,52.27,51.1415,51.81,2209,51.1192926036774,51.9430071362047,50.8215668539547,51.4858848235463,2222.90614975813,0.0,1.0
2022-09-28,52.3655,52.3655,51.12,51.16,1507,52.0379097032892,52.0379097032892,50.8002013545587,50.8399511208768,1516.48690252852,0.0,1.0
2022-09-29,50.8347,51.31,50.58,51.31,1673,50.5166861462947,50.9890127445698,50.2635795092641,50.9890127445698,1683.53190970817,0.0,1.0
2022-09-30,50.7473,51.41,50.72,50.92,3098,50.4298329068896,51.0883871603651,50.4027036913775,50.6014525229681,3117.50260387085,0.0,1.0
2022-10-03,51.8471,51.9668,50.94,50.96,3032,51.5227527318064,51.6417039075134,50.6213274061272,50.6412022892862,3051.08711908857,0.0,1.0
2022-10-04,53.905,54.13,53.33,53.33,1999,53.5677788344579,53.7913712699973,52.9963759436349,52.9963759436349,2011.58415272363,0.0,1.0
2022-10-05,53.01,53.26,52.32,52.7,6712,52.6783778130899,52.9268138525782,51.9926943441024,52.3703171241245,6754.25354331218,0.0,1.0
2022-10-06,52.9869,53.21,52.88,52.88,1124,52.6554223230412,52.8771266446806,52.5491910725561,52.5491910725561,1131.07583174656,0.0,1.0
2022-10-07,51.3517,52.13,51.27,52.13,1847,51.0304518759564,51.8038829540913,50.9492629782517,51.8038829540913,1858.62727867962,0.0,1.0
2022-10-10,50.69,51.26,50.36,51.26,17257,50.3728913666389,50.9393255366722,50.0449557945144,50.9393255366722,17365.6366801159,0.0,1.0
2022-10-11,49.9319,50.26,49.5401,50.26,3155,49.6195339204947,49.9455813787191,49.2301849594087,49.9455813787191,3174.86143163735,0.0,1.0
2022-10-12,49.6147,49.801,49.4749,49.63,3089,49.304318273592,49.4894528102187,49.1653928403102,49.3195225592087,3108.44594685508,0.0,1.0
2022-10-13,49.412,49.5,47.44,47.44,3594,49.102886332775,49.1903358186748,47.1432228532916,47.1432228532916,3616.62503496185,0.0,1.0
2022-10-14,49.097,50.5,49.097,50.39,1243,48.7898569230198,50.1840799766278,48.7898569230198,50.074768119253,1250.82496339944,0.0,1.0
2022-10-17,50.67,50.93,50.3,50.3,9065,50.3530164834799,50.6113899645477,49.9853311450372,49.9853311450372,9122.06620532252,0.0,1.0
2022-10-18,51.48,52.36,51.43,52.1,1618,51.1579492514218,52.0324441104205,51.1082620435242,51.7740706293527,1628.18567238962,0.0,1.0
2022-10-19,50.098,50.92,50.02,50.61,1554,49.7845948251307,50.6014525229681,49.7070827808104,50.2933918340027,1563.78277805529,0.0,1.0
2022-10-20,50.0,50.71,49.7,49.8,6713,49.6872078976513,50.392766249798,49.3890846502654,49.4884590660607,6755.25983853615,0.0,1.0
2022-10-21,50.6964,50.6964,49.58,49.58,2024,50.3792513292498,50.3792513292498,49.2698353513111,49.2698353513111,2036.74153332298,0.0,1.0
2022-10-24,49.9,49.9,49.62,49.62,2067,49.587833481856,49.587833481856,49.3095851176292,49.3095851176292,2080.01222795385,0.0,1.0
2022-10-25,51.3724,51.47,50.05,50.05,1911,51.0510223800261,51.1480118098423,49.736895105549,49.736895105549,1923.03017301394,0.0,1.0
2022-10-26,51.31,52.11,50.59,50.59,19245,50.9890127445698,51.7840080709322,50.2735169508436,50.2735169508436,19366.1515853759,0.0,1.0
2022-10-27,50.87,51.43,50.87,51.43,2135,50.5517653150705,51.1082620435242,50.5517653150705,51.1082620435242,2148.44030318407,0.0,1.0
2022-10-28,51.1944,51.1944,50.53,50.83,2126,50.8741359199104,50.8741359199104,50.2138923013664,50.5120155487524,2139.38364616831,0.0,1.0
2022-10-31,50.8899,51.52,50.8899,51.23,1940,50.5715408238137,51.1976990177399,50.5715408238137,50.9095132119336,1952.21273450918,0.0,1.0
2022-11-01,51.6048,52.39,51.54,52.28,2438,51.2819685223344,52.0622564351591,51.217573900899,51.9529445777842,2453.34775604813,0.0,1.0
2022-11-02,51.0332,52.15,50.99,52.1,3036,50.7139443616484,51.8237578372503,50.6710146140248,51.7740706293527,3055.11229998447,0.0,1.0
2022-11-03,50.3267,50.61,50.21,50.36,2185,50.0118641140546,50.2933918340027,49.8958941708215,50.0449557945144,2198.75506438276,0.0,1.0
2022-11-04,52.1197,52.1197,51.35,51.84,1534,51.7936473892644,51.7936473892644,51.0287625108879,51.5156971482849,1543.65687357581,0.0,1.0
2022-11-07,52.8147,52.8147,52.3,52.78,9604,52.4842995790417,52.4842995790417,51.9728194609433,52.4498166567608,9664.45933104441,0.0,1.0
2022-11-08,52.9266,52.9266,52.7,52.75,779,52.5954995503167,52.5954995503167,52.3703171241245,52.4200043320222,783.903979475593,0.0,1.0
2022-11-09,50.785,51.69,50.75,51.36,2033,50.4672970616445,51.3666355245919,50.4325160161161,51.0386999524675,2045.79819033874,0.0,1.0
2022-11-10,54.01,54.12,52.51,52.68,19657,53.672121971043,53.7814338284178,52.1815057341134,52.3504422409654,19780.745217653,0.0,1.0
2022-11-11,57.0,57.0,55.47,55.725,18883,56.6434170033225,56.6434170033225,55.1229884416544,55.3763932019324,19001.8727142973,0.0,1.0
2022-11-14,56.0531,56.37,56.0531,56.17,1805,55.7024406601568,56.0173581838121,55.7024406601568,55.8186093522215,1816.36287927272,0.0,1.0
2022-11-15,57.42,57.9,57.42,57.9,1406,57.0607895496628,57.5377867454802,57.0607895496628,57.5377867454802,1414.85108490717,0.0,1.0
2022-11-16,56.7621,57.46,56.74,57.46,1152,56.4070052681455,57.1005393159809,56.3850435222547,57.1005393159809,1159.25209801782,0.0,1.0
2022-11-17,56.5162,56.5162,55.88,55.95,1908,56.1626435797048,56.1626435797048,55.5304235464151,55.5999856374719,1920.01128734202,0.0,1.0
2022-11-18,55.9592,56.56,55.88,56.56,1666,55.609128083725,56.2061695738232,55.5304235464151,56.2061695738232,1676.48784314036,0.0,1.0
2022-11-21,54.5576,55.03,54.55,54.73,1818,54.2162962719381,54.6857410121551,54.2087438163376,54.3876177647692,1829.44471718437,0.0,1.0
2022-11-22,54.42,54.43,53.36,53.97,17103,54.0795570758037,54.0894945173832,53.0261882683735,53.6323722047249,17210.667215624,0.0,1.0
2022-11-23,55.9119,55.9119,54.87,55.47,3760,55.5621239850538,55.5621239850538,54.5267419468826,55.1229884416544,3783.6700421415,0.0,1.0
2022-11-25,55.48,55.82,55.2576,55.58,26313,55.1329258832339,55.470798896938,54.9119171825052,55.2323002990292,26478.6462284227,0.0,1.0
2022-11-28,54.48,55.12,54.48,55.12,2935,54.1391817252809,54.7751779863708,54.1391817252809,54.7751779863708,2953.47648236311,0.0,1.0
2022-11-29,54.4889,54.86,54.43,54.75,1429,54.1480260482867,54.516804505303,54.0894945173832,54.4074926479282,1437.99587505856,0.0,1.0
2022-11-30,56.32,56.4969,54.78,55.28,3983,55.9676709759145,56.1434643174564,54.4373049726668,54.9341770516433,4008.07387708766,0.0,1.0
2022-12-01,57.0544,57.0544,56.67,56.87,1218,56.6974766855152,56.6974766855152,56.315481431198,56.5142302627886,1225.66758280009,0.0,1.0
2022-12-02,57.6641,57.6641,56.8,56.8,1276,57.3033624986191,57.3033624986191,56.4446681717319,56.4446681717319,1284.03270579057,0.0,1.0
2022-12-05,56.3618,57.65,56.15,57.27,2293,56.0092094817169,57.289350705992,55.7987344690625,56.9117279259698,2307.43494857193,0.0,1.0
2022-12-06,55.19,56.09,55.19,56.09,1131,54.8447400774275,55.7391098195853,54.8447400774275,55.7391098195853,1138.11989831437,0.0,1.0
2022-12-07,55.1923,55.47,54.92,55.47,1816,54.8470256889908,55.1229884416544,54.5764291547802,55.1229884416544,1827.43212673643,0.0,1.0
2022-12-08,55.7043,55.7043,55.12,55.12,830,55.3558226978628,55.3558226978628,54.7751779863708,54.7751779863708,835.225035898257,0.0,1.0
2022-12-09,56.117,56.42,56.117,56.42,791,55.76594091185,56.0670453917098,55.76594091185,56.0670453917098,795.979522163279,0.0,1.0
2022-12-12,56.3062,56.37,55.925,56.08,2118,55.9539573065347,56.0173581838121,55.575142033523,55.7291723780057,2131.33328437652,0.0,1.0
2022-12-13,56.7748,58.17,56.77,57.77,1925,56.4196258189515,57.8060976681276,56.4148558469933,57.4086000049464,1937.11830614957,0.0,1.0
2022-12-14,57.1735,57.79,56.9,56.9,2375,56.8158316147274,57.4284748881054,56.5440425875272,56.5440425875272,2389.95115693778,0.0,1.0
2022-12-15,54.7666,55.87,54.7666,55.87,1371,54.4239888009502,55.5204861048356,54.4239888009502,55.5204861048356,1379.63075206809,0.0,1.0
2022-12-16,54.69,54.93,53.97,54.6,25233,54.347867998451,54.5863665963598,53.6323722047249,54.2584310242353,25391.847386531,0.0,1.0
2022-12-19,54.0254,54.83,54.0254,54.83,1462,53.6874256310754,54.4869921805645,53.6874256310754,54.4869921805645,1471.2036174497,0.0,1.0
2022-12-20,54.0561,54.17,53.77,54.11,4381,53.7179335767246,53.8311210363155,53.4336233731343,53.7714963868383,4408.57937622924,0.0,1.0
2022-12-21,54.9496,55.03,54.17,54.17,4349,54.6058439818556,54.6857410121551,53.8311210363155,53.8311210363155,4376.37792906208,0.0,1.0
2022-12-22,54.57,55.17,53.965,54.9,7475,54.2286186994967,54.8248651942685,53.6274034839351,54.5565542716212,7522.05679920418,0.0,1.0
2022-12-23,54.2804,54.2804,53.78,54.28,4111,53.9408303913535,53.9408303913535,53.4435608147138,53.9404328936903,4136.87966575631,0.0,1.0
2022-12-27,54.3456,54.76,52.5,54.28,2313,54.005622510452,54.4174300895077,52.1715682925339,53.9404328936903,2327.56085305141,0.0,1.0
2022-12-28,53.12,54.5,52.96,53.93,10524,52.7876896704648,54.15905660844,52.6286906051923,53.5926224384067,10590.2509371003,0.0,1.0
2022-12-29,55.5394,55.5394,54.5,54.5,2571,55.1919542862163,55.1919542862163,54.15905660844,54.15905660844,2587.18502083665,0.0,1.0
2022-12-30,55.39,55.43,54.64,55.01,10959,55.0434889090182,55.0832386753363,54.2981807905534,54.665866128996,11027.9893595289,0.0,1.0
2023-01-03,55.46,56.28,55.34,55.52,2770,55.1130510000749,55.9279212095963,54.9938017011205,55.172675649552,2787.43777040743,0.0,1.0
2023-01-04,56.365,56.68,56.04,56.18,11495,56.0123894630224,56.3254188727776,55.6894226116876,55.828546793801,11567.3635995789,0.0,1.0
2023-01-05,55.8804,55.97,55.41,55.555,16602,55.5308210440783,55.6198605206309,55.0633637921772,55.2074566950804,16706.5133084131,0.0,1.0
2023-01-06,56.7079,56.7079,55.57,55.57,1777,56.3531443347844,56.3531443347844,55.2223628574497,55.2223628574497,1788.18661300145,0.0,1.0
2023-01-09,56.9676,57.34,56.89,56.89,1448,56.6112196926048,56.9812900170266,56.5341051459477,56.5341051459477,1457.11548431407,0.0,1.0
2023-01-10,57.2876,57.2876,56.445,56.7,4688,56.9292178231498,56.9292178231498,56.0918889956586,56.3452937559366,4717.51200998919,0.0,1.0
2023-01-11,57.6755,57.6755,57.64,57.65,1145,57.3146911820198,57.3146911820198,57.2794132644125,57.289350705992,1152.20803145001,0.0,1.0
2023-01-12,57.669,57.669,57.07,57.59,2344,57.3082318449931,57.3082318449931,56.7129790943792,57.2297260565148,2358.7560049946,0.0,1.0
2023-01-13,57.9497,57.9497,57.54,57.54,1258,57.5871758301305,57.5871758301305,57.1800388486172,57.1800388486172,1265.91939175905,0.0,1.0
2023-01-17,58.1554,58.1554,57.88,57.93,1501,57.7915890034214,57.7915890034214,57.5179118623212,57.5675990702188,1510.44913118468,0.0,1.0
2023-01-18,58.0233,59.42,58.0233,59.42,1134,57.6603154001559,59.0482778655688,57.6603154001559,59.0482778655688,1141.13878398629,0.0,1.0
2023-01-19,57.5623,57.88,57.48,57.88,1208,57.2021993433395,57.5179118623212,57.12041419914,57.5179118623212,1215.60463056036,0.0,1.0
2023-01-20,58.6601,58.67,57.62,57.69,894,58.2931316799403,58.3029697471041,57.2595383812534,57.3291004723101,899.627930232581,0.0,1.0
2023-01-23,59.9205,59.9205,58.61,58.61,1396,59.5456468166243,59.5456468166243,58.2433450976269,58.2433450976269,1404.78813266743,0.0,1.0
2023-01-24,59.7329,59.7329,59.33,59.33,1691,59.3592204125924,59.3592204125924,58.9588408913531,58.9588408913531,1701.6452237397,0.0,1.0
2023-01-25,60.0477,60.0477,59.18,59.34,1208,59.672051073516,59.672051073516,58.8097792676601,58.9687783329326,1215.60463056035,0.0,1.0
2023-01-26,60.81,60.81,60.4601,60.4601,1286,60.4295822451236,60.4295822451236,60.0818711642558,60.0818711642558,1294.09565803031,0.0,1.0
2023-01-27,61.3299,61.3299,61.05,61.06,1599,60.9462298328433,60.9462298328433,60.6680808430323,60.6780182846118,1609.06606313411,0.0,1.0
2023-01-30,59.4634,60.41,59.4634,60.26,3803,59.091406362024,60.0320845819423,59.091406362024,59.8830229582494,3826.94073677238,0.0,1.0
2023-01-31,60.3439,60.58,59.41,59.67,9649,59.9663980931017,60.2010210887944,59.0383404239893,59.2967139050571,9709.74261612322,0.0,1.0
2023-02-01,61.5,61.825,60.07,60.4,43820,61.1152657141111,61.4382325654459,59.6942115682383,60.0221471403628,44095.8567145321,0.0,1.0
2023-02-02,62.7122,62.88,62.56,62.56,1167,62.3198823823818,62.4866326520863,62.1686345215414,62.1686345215414,1174.34652637743,0.0,1.0
2023-02-03,61.5454,62.33,61.5454,61.66,1323,61.1603816988822,61.9400733652122,61.1603816988822,61.2742647793836,1331.32858131734,0.0,1.0
2023-02-06,60.17,60.63,59.6967,60.43,3190,59.7935859840336,60.250708296692,59.3232468740745,60.0519594651014,3210.08176447644,0.0,1.0
2023-02-07,61.0566,61.0566,60.3,60.43,2218,60.6746395544748,60.6746395544748,59.9227727245675,60.0519594651014,2231.9628067739,0.0,1.0
2023-02-08,60.04,60.75,60.04,60.64,3127,59.6643992434997,60.3699575956464,59.6643992434997,60.2606457382715,3146.68516536609,0.0,1.0
2023-02-09,60.2071,61.46,60.2071,61.46,1172,59.8304538922937,61.075515947793,59.8304538922937,61.075515947793,1179.3780024973,0.0,1.0
2023-02-10,59.2419,59.82,59.11,59.82,2293,58.8712920310374,59.4457755287501,58.7402171766034,59.4457755287501,2307.43494857193,0.0,1.0
2023-02-13,59.6377,59.6377,58.93,59.05,1525,59.2646159687552,59.2646159687552,58.5613432281719,58.6805925271262,1534.60021656005,0.0,1.0
2023-02-14,59.9726,59.9726,59.11,59.11,672,59.5974208872537,59.5974208872537,58.7402171766034,58.7402171766034,676.230390510396,0.0,1.0
2023-02-15,60.2662,60.2662,60.2662,60.2662,382,59.8891841720287,59.8891841720287,59.8891841720287,59.8891841720287,384.404775557993,0.0,1.0
2023-02-16,60.4054,60.944,60.37,60.47,1395,60.0275133588158,60.5627439622893,59.9923348156242,60.0917092314195,1403.78183744346,0.0,1.0
2023-02-17,59.7919,59.9,59.28,59.75,2630,59.4178513179116,59.5252750613863,58.9091536834554,59.3762134376934,2646.5564390511,0.0,1.0
2023-02-21,58.9135,58.9225,58.81,58.81,1044,58.5449464495656,58.5538901469872,58.4420939292175,58.4420939292175,1050.57221382865,0.0,1.0
2023-02-22,58.81,59.09,58.34,59.09,1138,58.4420939292175,58.7203422934444,57.9750341749796,58.7203422934444,1145.16396488219,0.0,1.0
2023-02-23,59.0226,59.42,58.42,59.42,2050,58.6533639371983,59.0482778655688,58.0545337076158,59.0482778655688,2062.9052091463,0.0,1.0
2023-02-24,57.2578,57.6093,57.14,57.6093,1330,56.8996042472428,57.2489053187633,56.782541185436,57.2489053187633,1338.37264788516,0.0,1.0
2023-02-27,57.07,57.44,56.24,57.32,36022,56.7129790943792,57.0806644328219,55.8881714432782,56.9614151338675,36248.7665579844,0.0,1.0
2023-02-28,57.3887,57.48,57.06,57.06,1488,57.0296853575189,57.12041419914,56.7030416527997,56.7030416527997,1497.36729327302,0.0,1.0
2023-03-01,57.6356,58.06,57.6356,58.06,895,57.2750407901175,57.6967858107527,57.2750407901175,57.6967858107527,900.634225456554,0.0,1.0
2023-03-02,58.32,58.41,57.5,57.96,1594,57.9551592918205,58.0445962660363,57.140289082299,57.5974113949574,1604.03458701424,0.0,1.0
2023-03-03,59.79,60.0,59.04,59.39,20000,59.4159632040115,59.6246494771816,58.6706550855467,59.0184655408303,20125.9044794761,0.0,1.0
2023-03-06,59.1755,59.845,59.125,59.82,6354,58.8053074189493,59.4706191326989,58.7551233389727,59.4457755287501,6393.99985312955,0.0,1.0
2023-03-07,57.9504,58.33,57.91,58.33,5834,57.5878714510411,57.9650967334001,57.5477241870598,57.9650967334001,5870.72633666317,0.0,1.0
2023-03-08,58.38,58.38,58.07,58.16,5646,58.0147839412977,58.0147839412977,57.7067232523323,57.796160226548,5681.5428345561,0.0,1.0
2023-03-09,57.3353,58.59,57.31,58.59,7932,56.9766194194842,58.2234702144678,56.951477692288,58.2234702144678,7981.93371656021,0.0,1.0
2023-03-10,56.792,57.23,56.792,57.23,1079,56.4367182184683,56.8719781596517,56.4367182184683,56.8719781596517,1085.79254666773,0.0,1.0
2023-03-13,57.2231,57.4,56.85,56.85,1377,56.8651213249618,57.0409146665037,56.4943553796296,56.4943553796296,1385.66852341193,0.0,1.0
2023-03-14,57.9937,58.18,57.66,57.66,831,57.6309005730804,57.8160351097071,57.2992881475715,57.2992881475715,836.231331122231,0.0,1.0
2023-03-15,56.8932,56.8932,56.21,56.49,613,56.5372851272531,56.5372851272531,55.8583591185396,56.1366074827665,616.858972295942,0.0,1.0
2023-03-16,58.31,58.52,56.54,56.89,24562,57.945221850241,58.1539081234111,56.1862946906641,56.5341051459477,24716.6232912446,0.0,1.0
2023-03-17,58.61,59.34,58.54,59.255,6397,58.2433450976269,58.9687783329326,58.1737830065702,58.8843100795066,6437.27054776042,0.0,1.0
2023-03-20,58.64,58.81,58.4111,58.81,3475,58.2731574223655,58.4420939292175,58.04568938461,58.4420939292175,3496.87590330897,0.0,1.0
2023-03-21,59.25,59.25,58.89,59.07,1312,58.8793413587168,58.8793413587168,58.5215934618537,58.7004674102853,1320.25933385363,0.0,1.0
2023-03-22,59.3122,60.48,59.3122,59.71,1793,58.9411522453415,60.1016466729991,58.9411522453415,59.3364636713752,1804.28733658503,0.0,1.0
2023-03-23,59.865,60.64,59.865,60.44,2788,59.4904940158579,60.2606457382715,59.4904940158579,60.0618969066809,2805.55108443897,0.0,1.0
2023-03-24,60.01,60.01,59.44,59.4427,2352,59.6345869187611,59.6345869187611,59.0681527487279,59.0708358579544,2366.80636678639,0.0,1.0
2023-03-27,59.86,60.18,59.68,60.14,3229,59.4855252950682,59.8035234256132,59.3066513466366,59.763773659295,3249.32727821141,0.0,1.0
2023-03-28,59.654,59.654,59.42,59.42,1470,59.2808139985299,59.2808139985299,59.0482778655688,59.0482778655688,1479.25397924149,0.0,1.0
2023-03-29,60.4481,60.4481,60.13,60.18,1006,60.0699462343604,60.0699462343604,59.7538362177155,59.8035234256132,1012.33299531765,0.0,1.0
2023-03-30,60.6006,60.6006,60.43,60.43,488,60.2214922184482,60.2214922184482,60.0519594651014,60.0519594651014,491.072069299216,0.0,1.0
2023-03-31,61.1627,61.1627,60.97,60.97,473,60.7800758096336,60.7800758096336,60.588581310396,60.588581310396,475.977640939609,0.0,1.0
2023-04-03,61.22,61.22,60.765,60.92,1920,60.8370173498843,60.8370173498843,60.3848637580157,60.5388941024984,1932.0868300297,0.0,1.0
2023-04-04,61.4672,61.54,61.02,61.17,2279,61.0826709057303,61.1550154804293,60.6382685182937,60.7873301419867,2293.3468154363,0.0,1.0
2023-04-05,60.7683,60.87,60.52,60.535,827,60.3881431137369,60.4892068946007,60.1413964393172,60.1563026016865,832.206150226336,0.0,1.0
2023-04-06,60.78,60.78,59.92,60.22,5178,60.399769920385,60.399769920385,59.5451499445454,59.8432731919313,5210.59666973635,0.0,1.0
2023-04-10,60.9052,60.9971,59.93,59.93,1888,60.5241866889607,60.6155117770766,59.5550873861249,59.5550873861249,1899.88538286254,0.0,1.0
2023-04-11,60.54,60.97,60.54,60.97,1398,60.1612713224762,60.588581310396,60.1612713224762,60.588581310396,1406.80072311538,0.0,1.0
2023-04-12,60.4328,60.745,60.4328,60.6401,1094,60.0547419487437,60.3649888748566,60.0547419487437,60.2607451126873,1100.88697502734,0.0,1.0
2023-04-13,61.7016,61.7016,61.11,61.11,821,61.3156045363545,61.3156045363545,60.7277054925095,60.7277054925095,826.168378882492,0.0,1.0
2023-04-14,61.36,62.33,60.98,61.27,17234,60.9761415319977,61.9400733652122,60.5985187519756,60.886704557782,17342.4918899645,0.0,1.0
2023-04-17,61.16,61.21,61.12,61.12,922,60.7773927004071,60.8270799083048,60.737642934089,60.737642934089,927.804196503847,0.0,1.0
2023-04-18,61.3438,61.55,61.27,61.48,1722,60.9600428766389,61.1649529220088,60.886704557782,61.0953908309521,1732.84037568289,0.0,1.0
2023-04-19,60.6878,60.6878,60.35,60.35,520,60.3081467090217,60.3081467090217,59.9724599324652,59.9724599324652,523.273516466378,0.0,1.0
2023-04-20,60.0892,60.0892,60.0892,60.0892,515,59.713291456071,59.713291456071,59.713291456071,59.713291456071,518.242040346509,0.0,1.0
2023-04-21,59.7298,59.92,59.7298,59.92,859,59.3561398057027,59.5451499445454,59.3561398057027,59.5451499445454,864.407597393497,0.0,1.0
2023-04-24,59.7491,60.07,59.73,60.07,840,59.3753190679512,59.6942115682383,59.3563385545343,59.6942115682383,845.287988137995,0.0,1.0
2023-04-25,58.66,58.66,58.66,58.66,362,58.2930323055245,58.2930323055245,58.2930323055245,58.2930323055245,364.278871078517,0.0,1.0
2023-04-26,58.88,59.31,58.8,59.31,887,58.5116560202742,58.938966008194,58.432156487638,58.938966008194,892.583863664764,0.0,1.0
2023-04-27,59.7158,59.7158,59.27,59.27,3766,59.3422273874914,59.3422273874914,58.8992162418759,58.8992162418759,3789.70781348534,0.0,1.0
2023-04-28,60.1479,60.1479,60.1479,60.1479,494,59.7716242381429,59.7716242381429,59.7716242381429,59.7716242381429,497.109840643059,0.0,1.0
2023-05-01,59.8278,59.9799,59.75,59.9799,1268,59.4535267331821,59.6046752196068,59.3762134376934,59.6046752196068,1275.98234399878,0.0,1.0
2023-05-02,59.1611,59.51,59.0101,59.51,702,58.7909975030748,59.1377148397846,58.6409421352239,59.1377148397846,706.41924722961,0.0,1.0
2023-05-03,58.94,59.33,58.62,58.86,15383,58.5712806697514,58.9588408913531,58.2532825392064,58.4917811371152,15479.839430389,0.0,1.0
2023-05-04,59.2278,59.2278,59.14,59.14,607,58.8572802384103,58.8572802384103,58.770029501342,58.770029501342,610.821200952099,0.0,1.0
2023-05-05,60.3713,60.3713,59.96,59.998,1073,59.9936266830296,59.9936266830296,59.5848997108635,59.6226619888657,1079.75477532389,0.0,1.0
2023-05-08,60.2221,60.51,59.77,59.77,5712,59.845360054663,60.1314589977376,59.3960883208524,59.3960883208524,5747.95831933836,0.0,1.0
2023-05-09,59.8338,59.94,59.81,59.81,563,59.4594891981298,59.5650248277044,59.4358380871705,59.4358380871705,566.544211097252,0.0,1.0
2023-05-10,60.07,60.08,59.67,59.9,3226,59.6942115682383,59.7041490098178,59.2967139050571,59.5252750613863,3246.30839253949,0.0,1.0
2023-05-11,60.5301,60.56,59.88,59.88,4204,60.1514332553125,60.1811462056353,59.5054001782272,59.5054001782272,4230.46512158587,0.0,1.0
2023-05-12,59.465,59.76,59.465,59.76,1668,59.0929963526767,59.3861508792729,59.0929963526767,59.3861508792729,1678.50043358831,0.0,1.0
2023-05-15,60.22,60.38,59.48,59.64,9213,59.8432731919313,60.0022722572038,59.107902515046,59.2669015803185,9270.99789847065,0.0,1.0
2023-05-16,59.58,60.2,59.32,59.63,5739,59.2072769308413,59.8233983087722,58.9489034497735,59.256964138739,5775.12829038566,0.0,1.0
2023-05-17,60.1091,60.1091,59.664,59.664,756,59.7330669648143,59.7330669648143,59.2907514401094,59.2907514401094,760.759189324195,0.0,1.0
2023-05-18,60.597,60.69,60.26,60.26,2765,60.2179147394796,60.3103329461692,59.8830229582494,59.8830229582494,2782.40629428757,0.0,1.0
2023-05-19,60.5588,60.5588,60.34,60.435,1058,60.1799537126458,60.1799537126458,59.9625224908856,60.0569281858912,1064.66034696428,0.0,1.0
2023-05-22,60.8901,60.8901,60.73,60.73,851,60.5091811521756,60.5091811521756,60.3500827124873,60.3500827124873,856.357235601707,0.0,1.0
2023-05-23,60.025,60.22,60.0,60.22,1712,59.6494930811304,59.8432731919313,59.6246494771816,59.8432731919313,1722.77742344315,0.0,1.0
2023-05-24,58.55,58.91,58.28,58.77,9280,58.1837204481497,58.5414683450128,57.9154095255024,58.4023441628994,9338.4196784769,0.0,1.0
2023-05-25,58.4496,59.95,58.44,58.56,3422,58.0839485346912,59.574962269284,58.0744085907749,58.1936578897293,3443.54225643836,0.0,1.0
2023-05-26,58.9872,58.9872,58.4,58.45,1835,58.6181853940068,58.6181853940068,58.0346588244568,58.0843460323544,1846.55173599193,0.0,1.0
2023-05-30,59.0959,59.91,58.98,59.29,5388,58.7262053839763,59.5352125029658,58.6110304360695,58.919091125035,5421.91866677085,0.0,1.0
2023-05-31,59.058,59.07,58.79,58.79,898,58.6885424803899,58.7004674102853,58.4222190460584,58.4222190460584,903.653111128475,0.0,1.0
2023-06-01,60.025,60.3299,59.48,59.48,1484,59.6494930811304,59.9524856748903,59.107902515046,59.107902515046,1493.34211237713,0.0,1.0
2023-06-02,60.6896,60.72,60.47,60.4701,1098,60.309935448506,60.3401452709078,60.0917092314195,60.0918086058353,1104.91215592324,0.0,1.0
2023-06-05,60.664,60.664,60.38,60.38,1200,60.2844955980624,60.2844955980624,60.0022722572038,60.0022722572038,1207.55426876856,0.0,1.0
2023-06-06,61.0202,61.0837,60.49,60.49,1192,60.6384672671253,60.7015700211553,60.1115841145786,60.1115841145786,1199.50390697677,0.0,1.0
2023-06-07,59.97,60.83,59.91,60.83,3761,59.594837152443,60.4494571282826,59.5352125029658,60.4494571282826,3784.67633736548,0.0,1.0
2023-06-08,60.0615,60.205,59.54,59.54,1425,59.6857647428957,59.828367029562,59.1675271645232,59.1675271645232,1433.97069416267,0.0,1.0
2023-06-09,60.5843,60.82,60.4,60.41,1738,60.2052941886736,60.4395196867031,60.0221471403628,60.0320845819423,1748.94109926647,0.0,1.0
2023-06-12,61.0462,61.09,61.025,61.025,1268,60.6643046152321,60.7078306093504,60.6432372390835,60.6432372390835,1275.98234399878,0.0,1.0
2023-06-13,62.2309,62.2309,62.0,62.0,1055,61.841593319159,61.841593319159,61.6121377930877,61.6121377930877,1061.64146129236,0.0,1.0
2023-06-14,62.29,62.47,61.87,62.47,1565,61.900323598894,62.0791975473256,61.4829510525538,62.0791975473256,1574.852025519,0.0,1.0
2023-06-15,62.646,62.646,62.63,62.63,593,62.2540965191253,62.2540965191253,62.2381966125981,62.2381966125981,596.733067816466,0.0,1.0
2023-06-16,62.7027,63.12,62.5,63.12,1556,62.3104418128813,62.725131249995,62.1090098720642,62.725131249995,1565.79536850324,0.0,1.0
2023-06-20,61.5702,62.65,61.0201,61.75,4148,61.1850265539994,62.2580714957571,60.6383678927095,61.3637017535994,4174.11258904334,0.0,1.0
2023-06-21,60.54,61.07,60.495,60.91,7246,60.1612713224762,60.6879557261913,60.1165528353684,60.5289566609189,7291.61519291419,0.0,1.0
2023-06-22,61.11,61.11,60.8,60.8,3669,60.7277054925095,60.7277054925095,60.419644803544,60.419644803544,3692.09717675988,0.0,1.0
2023-06-23,60.1104,60.1104,59.9,60.03,1542,59.7343588322196,59.7343588322196,59.5252750613863,59.6544618019202,1551.70723536761,0.0,1.0
2023-06-26,60.3445,60.36,60.05,60.05,960,59.9669943395964,59.9823973740447,59.6743366850793,59.6743366850793,966.043415014852,0.0,1.0
2023-06-27,61.4144,61.4144,60.47,60.47,770,61.0302012141904,61.0302012141904,60.0917092314195,60.0917092314195,774.847322459828,0.0,1.0
2023-06-28,61.1496,61.1496,60.91,61.02,949,60.7670577611644,60.7670577611644,60.5289566609189,60.6382685182937,954.97416755114,0.0,1.0
2023-06-29,60.5002,60.54,60.22,60.22,1473,60.1217203049897,60.1612713224762,59.8432731919313,59.8432731919313,1482.27286491341,0.0,1.0
2023-06-30,60.7595,60.7663,60.59,60.7663,644,60.3793981651469,60.386155625421,60.2109585303739,60.386155625421,648.05412423913,0.0,1.0
2023-07-03,60.9174,60.99,60.9174,60.99,340,60.5363103676877,60.6084561935551,60.5363103676877,60.6084561935551,342.140376151093,0.0,1.0
2023-07-05,59.5482,60.22,59.53,59.88,2950,59.1756758666184,59.8432731919313,59.1575897229437,59.5054001782272,2968.57091072272,0.0,1.0
2023-07-06,58.6435,58.6435,58.5,58.51,978,58.2766355269183,58.2766355269183,58.1340332402521,58.1439706818316,984.15672904638,0.0,1.0
2023-07-07,59.0758,59.23,59.01,59.23,969,58.7062311264014,58.8594664755578,58.6408427608081,58.8594664755578,975.100072030616,0.0,1.0
2023-07-10,59.1222,59.1222,58.76,58.76,1149,58.7523408553304,58.7523408553304,58.3924067213199,58.3924067213199,1156.2332123459,0.0,1.0
2023-07-11,60.5886,60.5886,59.41,59.41,1524,60.2095672885528,60.2095672885528,59.0383404239893,59.0383404239893,1533.59392133608,0.0,1.0
2023-07-12,61.5301,61.5301,61.14,61.14,1179,61.1451774132655,61.1451774132655,60.7575178172481,60.7575178172481,1186.42206906512,0.0,1.0
2023-07-13,63.0592,63.0592,61.96,62.0,2460,62.6647116051915,62.6647116051915,61.5723880267695,61.6121377930877,2475.48625097556,0.0,1.0
2023-07-14,62.2373,62.89,62.2373,62.75,1258,61.8479532817699,62.4965700936659,61.8479532817699,62.3574459115524,1265.91939175905,0.0,1.0
2023-07-17,62.6802,62.6802,62.05,62.05,1329,62.2880825693273,62.2880825693273,61.6618250009853,61.6618250009853,1337.36635266119,0.0,1.0
2023-07-18,62.7304,62.7304,62.29,62.29,2086,62.3379685260566,62.3379685260566,61.900323598894,61.900323598894,2099.13183720935,0.0,1.0
2023-07-19,62.6423,62.81,62.6423,62.74,1503,62.2504196657409,62.4170705610296,62.2504196657409,62.3475084699729,1512.46172163263,0.0,1.0
2023-07-20,61.5211,62.03,61.5211,62.03,982,61.136233715844,61.6419501178263,61.136233715844,61.6419501178263,988.181909942274,0.0,1.0
2023-07-21,61.3696,61.3696,61.3696,61.3696,679,60.9856814759141,60.9856814759141,60.9856814759141,60.9856814759141,683.274457078212,0.0,1.0
2023-07-24,61.5098,61.66,61.3699,61.38,1581,61.1250044068591,61.2742647793836,60.9859795991615,60.9960164151568,1590.95274910258,0.0,1.0
2023-07-25,61.3712,61.3712,61.34,61.34,631,60.9872714665668,60.9872714665668,60.9562666488387,60.9562666488387,634.97228632747,0.0,1.0
2023-07-26,61.2864,61.2864,61.08,61.08,759,60.9030019619724,60.9030019619724,60.6978931677709,60.6978931677709,763.778074996117,0.0,1.0
2023-07-27,61.4785,62.32,61.4785,62.32,900,61.0939002147152,61.9301359236326,61.0939002147152,61.9301359236326,905.665701576423,0.0,1.0
2023-07-28,62.2962,62.4,62.2962,62.4,650,61.9064848126733,62.0096354562689,61.9064848126733,62.0096354562689,654.091895582973,0.0,1.0
2023-07-31,62.7994,62.8866,62.49,62.49,2273,62.4065368729553,62.4931913635288,62.0990724304846,62.0990724304846,2287.30904409246,0.0,1.0
2023-08-01,62.2267,62.3,61.99,62.13,1946,61.8374195936956,61.9102610404736,61.6022003515081,61.7413245336216,1958.25050585302,0.0,1.0
2023-08-02,60.5514,61.05,60.5,61.02,2485,60.1726000058769,60.6680808430323,60.1215215561581,60.6382685182937,2500.6436315749,0.0,1.0
2023-08-03,60.55,60.7,60.45,60.46,1749,60.1712087640558,60.3202703877487,60.0718343482605,60.08177178984,1760.01034673018,0.0,1.0
2023-08-04,60.0605,60.72,60.0605,60.72,1257,59.6847709987378,60.3401452709078,59.6847709987378,60.3401452709078,1264.91309653507,0.0,1.0
2023-08-07,59.835,59.89,59.61,59.79,1753,59.4606816911194,59.5153376198068,59.2370892555799,59.4159632040115,1764.03552762608,0.0,1.0
2023-08-08,58.7591,58.91,58.35,58.91,2168,58.3915123515777,58.5414683450128,57.9849716165591,58.5414683450128,2181.64804557521,0.0,1.0
2023-08-09,58.5701,58.5701,58.49,58.49,364,58.2036947057246,58.2036947057246,58.1240957986725,58.1240957986725,366.291461526464,0.0,1.0
2023-08-10,58.4045,59.0,58.31,58.63,1664,58.0391306731675,58.6309053192286,57.945221850241,58.263219980786,1674.47525269241,0.0,1.0
2023-08-11,58.0207,58.0207,58.0207,58.0207,608,57.6577316653452,57.6577316653452,57.6577316653452,57.6577316653452,611.827496176072,0.0,1.0
2023-08-14,58.1291,58.1291,57.51,57.51,1415,57.7654535320673,57.7654535320673,57.1502265238786,57.1502265238786,1423.90774192293,0.0,1.0
2023-08-15,57.1209,57.67,57.1209,57.42,1114,56.763560672019,57.3092255891511,56.763560672019,57.0607895496628,1121.01287950682,0.0,1.0
2023-08-16,56.3071,56.8,56.255,56.8,4489,55.9548516762769,56.4446681717319,55.9030776056475,56.4446681717319,4517.2592604184,0.0,1.0
2023-08-17,55.9931,56.7,55.9931,56.7,2047,55.6428160106796,56.3452937559366,55.6428160106796,56.3452937559366,2059.88632347438,0.0,1.0
2023-08-18,55.7476,55.75,55.18,55.18,1890,55.3988518199022,55.4012368058812,54.834802635848,54.834802635848,1901.89797331049,0.0,1.0
2023-08-21,55.8676,55.94,55.52,55.52,2381,55.5181011188565,55.5900481958923,55.172675649552,55.172675649552,2395.98892828163,0.0,1.0
2023-08-22,55.8877,56.44,55.84,56.15,1459,55.5380753764314,56.0869202748688,55.490673780097,55.7987344690625,1468.18473177778,0.0,1.0
2023-08-23,56.2272,56.2272,55.55,55.55,976,55.8754515180564,55.8754515180564,55.2024879742906,55.2024879742906,982.144138598433,0.0,1.0
2023-08-24,55.3468,56.11,55.34,56.11,1172,55.0005591613946,55.7589847027443,54.9938017011205,55.7589847027443,1179.3780024973,0.0,1.0
2023-08-25,55.4115,55.7,55.11,55.37,2418,55.0648544084141,55.3515495979836,54.7652405447913,55.0236140258591,2433.22185156866,0.0,1.0
2023-08-28,55.9006,55.9006,55.8423,55.8423,986,55.550894676069,55.550894676069,55.4929593916603,55.4929593916603,992.20709083817,0.0,1.0
2023-08-29,56.9557,57.053,56.9557,57.053,366,56.5993941371252,56.696085443694,56.5993941371252,56.696085443694,368.304051974412,0.0,1.0
2023-08-30,56.92,57.04,56.83,57.04,907,56.5639174706863,56.6831667696406,56.4744804964705,56.6831667696406,912.70976814424,0.0,1.0
2023-08-31,57.0351,57.12,56.86,56.87,1124,56.6782974232667,56.7626663022769,56.5042928212091,56.5142302627886,1131.07583174655,0.0,1.0
2023-09-01,57.32,57.93,57.32,57.52,816,56.9614151338675,57.5675990702188,56.9614151338675,57.1601639654581,821.136902762624,0.0,1.0
2023-09-05,56.9752,56.99,56.83,56.83,1515,56.6187721482053,56.633479561743,56.4744804964705,56.4744804964705,1524.53726432031,0.0,1.0
2023-09-06,56.759,56.9,56.59,56.9,1442,56.4039246612559,56.5440425875272,56.2359818985618,56.5440425875272,1451.07771297022,0.0,1.0
2023-09-07,56.0663,56.1099,55.94,55.94,1370,55.7155580830418,55.7588853283285,55.5900481958923,55.5900481958923,1378.62445684411,0.0,1.0
2023-09-08,56.05,56.25,55.75,56.25,2821,55.6993600532671,55.8981088848578,55.4012368058812,55.8981088848578,2838.7588268301,0.0,1.0
2023-09-11,56.4905,56.68,56.42,56.68,1095,56.1371043548455,56.3254188727776,56.0670453917098,56.3254188727776,1101.89327025131,0.0,1.0
2023-09-12,56.4153,56.57,56.18,56.18,1013,56.0623747941674,56.2161070154027,55.828546793801,55.828546793801,1019.37706188546,0.0,1.0
2023-09-13,55.8395,55.98,55.83,55.83,976,55.490176908018,55.6297979622104,55.4807363385175,55.4807363385175,982.144138598433,0.0,1.0
2023-09-14,56.1029,56.23,55.96,55.96,1865,55.7519291192229,55.8782340016987,55.6099230790514,55.6099230790514,1876.74059271114,0.0,1.0
2023-09-15,55.7439,56.1,55.74,56.1,2061,55.3951749665177,55.7490472611648,55.3912993643017,55.7490472611648,2073.97445661001,0.0,1.0
2023-09-18,55.42,55.48,55.182,55.37,2316,55.0733012337567,55.1329258832339,54.8367901241639,55.0236140258591,2330.57973872333,0.0,1.0
2023-09-19,55.2247,55.52,54.9,55.52,956,54.8792229997085,55.172675649552,54.5565542716212,55.172675649552,962.018234118957,0.0,1.0
2023-09-20,54.5358,55.16,54.42,55.08,3815,54.1946326492947,54.814927752689,54.0795570758037,54.7354282200527,3839.01627946006,0.0,1.0
2023-09-21,53.1941,53.56,53.1941,53.56,662,52.8613261125691,53.2249370999641,52.8613261125691,53.2249370999641,666.167438270658,0.0,1.0
2023-09-22,53.72,53.99,53.54,53.84,2428,53.3839361652366,53.6522470878839,53.2050622168051,53.503185464191,2443.2848038084,0.0,1.0
2023-09-25,53.85,53.85,53.4,53.4,1647,53.5131229057705,53.5131229057705,53.0659380346916,53.0659380346916,1657.36823388485,0.0,1.0
2023-09-26,52.7369,53.19,52.7369,53.19,927,52.406986283553,52.8572517615215,52.406986283553,52.8572517615215,932.835672623716,0.0,1.0
2023-09-27,52.8308,53.26,52.68,53.26,773,52.5002988599848,52.9268138525782,52.3504422409654,52.9268138525782,777.86620813175,0.0,1.0
2023-09-28,52.9996,52.9996,52.83,52.83,487,52.6680428738472,52.6680428738472,52.4995038646584,52.4995038646584,490.065774075243,0.0,1.0
2023-09-29,53.5,53.94,53.37,53.94,1583,53.1653124504869,53.6025598799863,53.036125709953,53.6025598799863,1592.96533955053,0.0,1.0
2023-10-02,52.7505,52.77,52.51,52.64,980,52.4205012041011,52.4398792151812,52.1815057341134,52.3106924746473,986.169319494328,0.0,1.0
2023-10-03,51.9081,52.01,51.871,51.89,1702,51.5833711254415,51.6846336551369,51.5465032171815,51.5653843561826,1712.71447120341,0.0,1.0
2023-10-04,51.9589,52.09,51.8,51.8,709,51.6338533286655,51.7641331877732,51.4759473819668,51.4759473819668,713.463313797427,0.0,1.0
2023-10-05,52.0395,52.28,51.6,52.28,1318,51.7139491077965,51.9529445777842,51.2771985503762,51.9529445777842,1326.29710519747,0.0,1.0
2023-10-06,52.8988,52.8988,51.39,51.39,637,52.5678734627256,52.5678734627256,51.068512277206,51.068512277206,641.010057671313,0.0,1.0
2023-10-09,52.6827,52.8255,52.29,52.29,1970,52.3531253501919,52.4950320159476,51.9628820193638,51.9628820193638,1982.40159122839,0.0,1.0
2023-10-10,53.4149,53.58,53.4149,53.58,922,53.0807448226451,53.2448119831232,53.0807448226451,53.2448119831232,927.804196503848,0.0,1.0
2023-10-11,53.4362,53.72,53.31,53.72,1139,53.1019115732095,53.3839361652366,52.9765010604759,53.3839361652366,1146.17026010616,0.0,1.0
2023-10-12,52.8434,52.92,52.8434,52.8671,526,52.512820036375,52.5889408388742,52.512820036375,52.5363717729185,529.311287810221,0.0,1.0
2023-10-13,52.1597,52.73,51.98,52.72,1481,51.8333971555825,52.4001294488631,51.6548213303983,52.3901920072836,1490.3232267052,0.0,1.0
2023-10-16,52.42,52.43,51.89,51.89,2572,52.0920687598977,52.1020062014772,51.5653843561826,51.5653843561826,2588.19131606062,0.0,1.0
2023-10-17,52.4639,52.67,52.23,52.23,3707,52.1356941284318,52.3405047993859,51.9032573698866,51.9032573698866,3730.33639527089,0.0,1.0
2023-10-18,51.5571,51.8001,51.45,51.8,1493,51.234566926,51.4760467563826,51.1281369266832,51.4759473819668,1502.39876939289,0.0,1.0
2023-10-19,51.18,51.5479,51.18,51.46,876,50.8598260040359,51.2254244797468,50.8598260040359,51.1380743682628,881.514616201052,0.0,1.0
2023-10-20,50.876,51.15,50.876,50.9,1075,50.5577277800182,50.8300136792973,50.5577277800182,50.5815776398091,1081.76736577184,0.0,1.0
2023-10-23,50.7347,50.9801,50.33,50.33,1247,50.4173117304994,50.6611765468611,50.0151434697758,50.0151434697758,1254.85014429533,0.0,1.0
2023-10-24,51.9586,52.31,51.81,52.01,1528,51.6335552054181,51.9827569025228,51.4858848235463,51.6846336551369,1537.61910223197,0.0,1.0
2023-10-25,50.7306,51.45,50.7306,51.45,608,50.4132373794518,51.1281369266832,50.4132373794518,51.1281369266832,611.827496176073,0.0,1.0
2023-10-26,50.2729,50.42,50.04,50.36,5946,49.9584006783567,50.1045804439916,49.7269576639695,50.0449557945144,5983.43140174824,0.0,1.0
2023-10-27,50.1695,50.78,50.1695,50.78,3759,49.8556475324244,50.4623283408547,49.8556475324244,50.4623283408547,3782.66374691753,0.0,1.0
2023-10-30,50.7346,51.34,50.4601,51.09,10566,50.4172123560836,51.0188250693084,50.1444295847255,50.7703890298201,10632.5153365072,0.0,1.0
2023-10-31,51.1263,51.18,50.81,51.18,1007,50.8064619427538,50.8598260040359,50.4921406655933,50.8598260040359,1013.33929054162,0.0,1.0
2023-11-01,51.4858,51.55,50.7772,51.21,12973,51.1637129675379,51.2275113424785,50.4595458572124,50.8896383287745,13054.6679406122,0.0,1.0
2023-11-02,52.5508,52.68,52.17,52.17,2097,52.2220504957579,52.3504422409654,51.8436327204094,51.8436327204094,2110.20108467307,0.0,1.0
2023-11-03,54.3019,54.55,53.8777,54.24,10175,53.9621958907495,54.2087438163376,53.5406496189458,53.9006831273722,10239.0539039334,0.0,1.0
2023-11-06,54.2966,55.21,54.27,55.21,3375,53.9569290467123,54.8646149605866,53.9304954521108,54.8646149605866,3396.24638091159,0.0,1.0
2023-11-07,54.4188,54.53,53.6642,53.84,25820,54.0783645828142,54.1888689331786,53.3284852412228,53.503185464191,25982.5426830036,0.0,1.0
2023-11-08,54.9792,55.95,54.9,54.9,21890,54.635258808931,55.5999856374719,54.5565542716212,54.5565542716212,22027.8024527866,0.0,1.0
2023-11-09,54.77,55.61,54.77,55.22,2322,54.4273675310873,55.2621126237678,54.4273675310873,54.8745524021661,2336.61751006717,0.0,1.0
2023-11-10,55.1121,55.12,54.61,54.74,1738,54.767327407523,54.7751779863708,54.2683684658148,54.3975552063487,1748.94109926647,0.0,1.0
2023-11-13,54.8924,54.9099,54.59,54.59,877,54.5490018160207,54.5663923387849,54.2484935826557,54.2484935826557,882.520911425026,0.0,1.0
2023-11-14,56.403,56.5,55.9301,55.9301,1786,56.0501517410246,56.146544924346,55.5802101287286,55.5802101287286,1797.24327001721,0.0,1.0
2023-11-15,56.4775,56.73,56.27,56.27,817,56.1241856807921,56.3751060806752,55.9179837680168,55.9179837680168,822.143197986597,0.0,1.0
2023-11-16,56.1044,56.39,55.92,56.05,5202,55.7534197354598,56.0372330669712,55.5701733127333,55.6993600532671,5234.74775511173,0.0,1.0
2023-11-17,56.0645,56.0645,55.74,55.99,831,55.7137693435575,55.7137693435575,55.3912993643017,55.63973540379,836.23133112223,0.0,1.0
2023-11-20,56.8306,56.8992,56.23,56.23,1201,56.4750767429653,56.5432475922009,55.8782340016987,55.8782340016987,1208.56056399254,0.0,1.0
2023-11-21,56.5754,56.98,56.51,56.66,9824,56.2214732338557,56.6235421201635,56.1564823659255,56.3055439896185,9885.84428031864,0.0,1.0
2023-11-22,56.88,57.12,55.5,56.71,17513,56.5241677043682,56.7626663022769,55.152800766393,56.3552311975161,17623.2482574532,0.0,1.0
2023-11-24,56.6134,56.67,56.4401,56.62,1450,56.2592355118579,56.315481431198,56.0870196492846,56.2657942233004,1459.12807476202,0.0,1.0
2023-11-27,56.5197,56.86,56.33,56.33,6841,56.1661216842577,56.5042928212091,55.977608417494,55.977608417494,6884.06562720479,0.0,1.0
2023-11-28,56.7694,56.8559,56.12,56.25,1840,56.4142596004986,56.5002184701615,55.7689221443239,55.8981088848578,1851.5832121118,0.0,1.0
2023-11-29,56.895,57.32,56.77,56.77,2947,56.5390738667375,56.9614151338675,56.4148558469933,56.4148558469933,2965.5520250508,0.0,1.0
2023-11-30,56.6099,56.62,56.14,56.62,2004,56.2557574073051,56.2657942233004,55.7887970274829,56.2657942233004,2016.6156288435,0.0,1.0
2023-12-01,57.2381,57.2381,56.48,56.48,492,56.8800274873311,56.8800274873311,56.1266700411869,56.1266700411869,495.097250195112,0.0,1.0
2023-12-04,56.85,56.94,56.67,56.94,1558,56.4943553796296,56.5837923538453,56.315481431198,56.5837923538453,1567.80795895119,0.0,1.0
2023-12-05,56.14,56.56,56.14,56.56,2137,55.7887970274829,56.2061695738232,55.7887970274829,56.2061695738232,2150.45289363202,0.0,1.0
2023-12-06,56.2462,57.03,56.2462,56.64,1881,55.8943326570575,56.6732293280611,55.8943326570575,56.2856691064594,1892.84131629473,0.0,1.0
2023-12-07,57.1996,57.1996,56.66,56.66,1254,56.8417683372499,56.8417683372499,56.3055439896185,56.3055439896185,1261.89421086315,0.0,1.0
2023-12-08,56.967,57.0399,56.81,56.94,1504,56.6106234461101,56.6830673952249,56.4546056133115,56.5837923538453,1513.4680168566,0.0,1.0
2023-12-11,57.0378,57.106,56.7,56.7,1913,56.6809805324931,56.7487538840656,56.3452937559366,56.3452937559366,1925.04276346189,0.0,1.0
2023-12-12,57.2003,57.2003,56.5,56.5,837,56.8424639581605,56.8424639581605,56.146544924346,56.146544924346,842.269102466074,0.0,1.0
2023-12-13,58.2026,58.33,56.85,57.5877,3770,57.8384937276768,57.9650967334001,56.4943553796296,57.2274404449515,3793.73299438124,0.0,1.0
2023-12-14,59.03,59.19,58.34,58.34,4945,58.6607176439672,58.8197167092396,57.9750341749796,57.9750341749796,4976.12988255046,0.0,1.0
2023-12-15,58.4757,58.89,58.3,58.79,1398,58.1098852572138,58.5215934618537,57.9352844086615,58.4222190460584,1406.80072311538,0.0,1.0
2023-12-18,58.3168,58.7,55.1,57.92,15006,57.9519793105151,58.3327820718427,54.7553031032118,57.5576616286393,15100.4661309509,0.0,1.0
2023-12-19,59.0779,59.198,58.51,58.51,2331,58.7083179891331,58.8276666625033,58.1439706818316,58.1439706818316,2345.67416708294,0.0,1.0
2023-12-20,58.0993,59.0482,58.0993,58.75,2692,57.7358399561603,58.6788037876419,57.7358399561603,58.3824692797403,2708.94674293748,0.0,1.0
2023-12-21,59.2882,59.2882,58.7144,58.82,1860,58.9173023855506,58.9173023855506,58.3470919877172,58.452031370797,1871.70911659128,0.0,1.0
2023-12-22,58.11,58.11,57.54,58.0,6010,57.7464730186504,57.7464730186504,57.1800388486172,57.6371611612756,6047.83429608256,0.0,1.0
2023-12-26,58.72,58.82,58.11,58.11,1900,58.3526569550017,58.452031370797,57.7464730186504,57.7464730186504,1911.96092555023,0.0,1.0
2023-12-27,59.2868,59.46,59.06,59.46,4408,58.9159111437295,59.088027631887,58.6905299687058,59.088027631887,4435.74934727653,0.0,1.0
2023-12-28,59.3411,59.51,59.3411,59.3762,1939,58.9698714515064,59.1377148397846,58.9698714515064,59.0047518714505,1951.2064392852,0.0,1.0
2023-12-29,59.2038,59.71,58.99,59.17,1949,58.8334303786194,59.3364636713752,58.6209678776491,58.7998418260806,1961.26939152494,0.0,1.0
2024-01-02,57.8121,58.48,57.68,58.22,1938,57.4504366339962,58.114158357093,57.3191630307306,57.8557848760252,1950.20014406123,0.0,1.0
2024-01-03,57.2211,57.43,57.21,57.2718,1575,56.8631338366459,57.0707269912423,56.8521032764927,56.9135166654542,1584.91497775874,0.0,1.0
2024-01-04,57.0571,57.25,56.7,56.7,1221,56.7001597947416,56.8918530428108,56.3452937559366,56.3452937559366,1228.68646847202,0.0,1.0
2024-01-05,56.8283,57.12,56.41,56.41,3183,56.472791131402,56.7626663022769,56.0571079501302,56.0571079501302,3203.03769790862,0.0,1.0
2024-01-08,57.603,57.603,56.73,56.73,4371,57.2426447305682,57.2426447305682,56.3751060806752,56.3751060806752,4398.5164239895,0.0,1.0
2024-01-09,57.5959,57.84,57.57,57.6,2067,57.2355891470467,57.4781620960031,57.2098511733558,57.2396634980943,2080.01222795385,0.0,1.0
2024-01-10,57.9759,58.29,57.72,57.72,2319,57.6132119270689,57.9253469670819,57.3589127970487,57.3589127970487,2333.59862439525,0.0,1.0
2024-01-11,58.0219,58.18,57.63,58.18,1747,57.6589241583347,57.8160351097071,57.2694758228329,57.8160351097071,1757.99775628224,0.0,1.0
2024-01-12,57.6788,58.36,57.62,57.84,2694,57.317970537741,57.9949090581386,57.2595383812534,57.4781620960031,2710.95933338543,0.0,1.0
2024-01-16,55.6664,56.13,55.59,55.96,2752,55.3181597942764,55.7788595859034,55.2422377406088,55.6099230790514,2769.32445637591,0.0,1.0
2024-01-17,54.6505,54.6505,54.26,54.26,2365,54.3086151042119,54.3086151042119,53.9205580105312,53.9205580105312,2379.88820469805,0.0,1.0
2024-01-18,55.2126,55.46,54.84,54.93,10381,54.8671986953973,55.1130510000749,54.496929622144,54.5863665963598,10446.3507200721,0.0,1.0
2024-01-19,55.6004,55.6004,55.06,55.06,1645,55.2525726798515,55.2525726798515,54.7155533368937,54.7155533368937,1655.35564343691,0.0,1.0
2024-01-22,55.6203,55.95,55.3476,55.4,3148,55.2723481885947,55.5999856374719,55.0013541567209,55.0534263505977,3167.81736506954,0.0,1.0
2024-01-23,56.3241,57.0,56.07,56.07,2767,55.9717453269621,56.6434170033225,55.7192349364262,55.7192349364262,2784.41888473551,0.0,1.0
2024-01-24,56.6148,57.12,56.6148,57.05,9800,56.260626753679,56.7626663022769,56.260626753679,56.6931042112202,9861.69319494328,0.0,1.0
2024-01-25,56.6145,56.76,56.4,56.65,3996,56.2603286304316,56.4049184054138,56.0471705085507,56.295606548039,4021.15571499932,0.0,1.0
2024-01-26,56.4912,56.5,56.4912,56.5,932,56.137799975756,56.146544924346,56.137799975756,56.146544924346,937.867148743585,0.0,1.0
2024-01-29,56.8461,56.8461,56.21,56.21,980,56.4904797774136,56.4904797774136,55.8583591185396,55.8583591185396,986.169319494327,0.0,1.0
2024-01-30,56.5774,56.93,56.125,56.67,1928,56.2234607221716,56.5738549122658,55.7738908651136,56.315481431198,1940.13719182149,0.0,1.0
2024-01-31,55.9097,56.45,55.9,55.9,2196,55.5599377479063,56.0968577164484,55.5502984295742,55.5502984295742,2209.82431184647,0.0,1.0
2024-02-01,56.4701,56.5,56.462,56.462,990,56.1168319740232,56.146544924346,56.1087826463438,56.1087826463438,996.232271734066,0.0,1.0
2024-02-02,57.0998,57.21,56.55,56.83,1498,56.7425926702862,56.8521032764927,56.1962321322437,56.4744804964705,1507.43024551276,0.0,1.0
2024-02-05,56.8142,56.8142,56.67,56.81,1107,56.4587793387749,56.4587793387749,56.315481431198,56.4546056133115,1113.968812939,0.0,1.0
2024-02-06,57.3965,57.3965,56.73,56.73,1949,57.0374365619509,57.0374365619509,56.3751060806752,56.3751060806752,1961.26939152494,0.0,1.0
2024-02-07,57.254,57.48,57.02,57.29,1921,56.8958280194426,57.12041419914,56.6632918864816,56.9316028091289,1933.09312525368,0.0,1.0
2024-02-08,57.8967,57.9994,57.25,57.25,3029,57.534507389759,57.6365649147808,56.8918530428108,56.8918530428108,3048.06823341665,0.0,1.0
2024-02-09,58.2371,58.32,57.96,58.0,2264,57.8727779011262,57.9551592918205,57.5974113949574,57.6371611612756,2278.25238707669,0.0,1.0
2024-02-12,58.8131,59.1599,58.59,58.59,2651,58.4451745361072,58.7898050100853,58.2234702144678,58.2234702144678,2667.68863875455,0.0,1.0
2024-02-13,57.0384,57.94,56.91,57.21,5710,56.6815767789879,57.5775365117984,56.5539800291068,56.8521032764927,5745.94572889042,0.0,1.0
2024-02-14,59.0017,59.0017,58.01,58.26,8991,58.6325946842971,58.6325946842971,57.6470986028551,57.8955346423433,9047.60035874847,0.0,1.0
2024-02-15,59.2864,59.2864,59.14,59.14,1018,58.9155136460663,58.9155136460663,58.770029501342,58.770029501342,1024.40853800533,0.0,1.0
2024-02-16,58.8928,58.8928,58.8928,58.8928,605,58.524375945496,58.524375945496,58.524375945496,58.524375945496,608.808610504151,0.0,1.0
2024-02-20,57.5841,58.1,57.5841,57.75,1161,57.2238629659829,57.7365355770709,57.2238629659829,57.3887251217873,1168.30875503359,0.0,1.0
2024-02-21,57.5408,57.8,57.3301,57.8,1417,57.1808338439435,57.4384123296849,56.9714519498628,57.4384123296849,1425.92033237088,0.0,1.0
2024-02-22,58.3054,58.34,58.0,58.0,700,57.9406506271144,57.9750341749796,57.6371611612756,57.6371611612756,704.406656781663,0.0,1.0
2024-02-23,57.9148,58.26,57.71,58.26,1842,57.552494159018,57.8955346423433,57.3489753554692,57.8955346423433,1853.59580255974,0.0,1.0
2024-02-26,57.8915,57.9,57.53,57.53,1218,57.5293399201377,57.5377867454802,57.1701014070376,57.1701014070376,1225.66758280009,0.0,1.0
2024-02-27,58.1706,58.23,57.64,57.64,3785,57.8066939146223,57.8657223176047,57.2794132644125,57.2794132644125,3808.82742274085,0.0,1.0
2024-02-28,58.1751,58.1751,57.26,57.41,988,57.8111657633331,57.8111657633331,56.9017904843903,57.0508521080833,994.219681286118,0.0,1.0
2024-02-29,57.4439,57.67,57.08,57.67,1595,57.0845400350379,57.3092255891511,56.7229165359588,57.3092255891511,1605.04088223822,0.0,1.0
2024-03-01,58.3476,58.41,57.77,57.85,3425,57.98258663058,58.0445962660363,57.4086000049464,57.4880995375826,3446.56114211028,0.0,1.0
2024-03-04,57.6312,57.95,57.05,57.95,5161,57.2706683158225,57.5874739533779,56.6931042112202,57.5874739533779,5193.4896509288,0.0,1.0
2024-03-05,56.554,56.7,56.42,56.53,4948,56.2002071088755,56.3452937559366,56.0670453917098,56.1763572490846,4979.14876822238,0.0,1.0
2024-03-06,57.2426,57.32,56.75,57.32,1681,56.8844993360419,56.9614151338675,56.3949809638343,56.9614151338675,1691.58227149997,0.0,1.0
2024-03-07,57.7206,57.7206,57.56,57.56,870,57.3595090435435,57.3595090435435,57.1999137317762,57.1999137317762,875.476844857209,0.0,1.0
2024-03-08,57.6017,58.35,57.6017,57.77,505,57.2413528631629,57.9849716165591,57.2413528631629,57.4086000049464,508.179088106771,0.0,1.0
2024-03-11,58.522,58.522,58.3,58.3,700,58.155895611727,58.155895611727,57.9352844086615,57.9352844086615,704.406656781663,0.0,1.0
2024-03-12,59.2113,59.2113,58.67,58.67,775,58.8408834598041,58.8408834598041,58.3029697471041,58.3029697471041,779.878798579697,0.0,1.0
2024-03-13,59.2062,59.38,59.0,59.0,1967,58.8358153645985,59.0085280992507,58.6309053192286,58.6309053192286,1979.38270555647,0.0,1.0
2024-03-14,58.0318,58.8,58.0318,58.8,527,57.6687622254985,58.432156487638,57.6687622254985,58.432156487638,530.317583034194,0.0,1.0
2024-03-15,57.5647,57.92,57.38,57.38,1138,57.2045843293186,57.5576616286393,57.0210397833447,57.0210397833447,1145.16396488219,0.0,1.0
2024-03-18,58.51,58.51,58.15,58.42,1561,58.1439706818316,58.1439706818316,57.7862227849685,58.0545337076158,1570.82684462311,0.0,1.0
2024-03-19,58.0785,58.0785,57.74,57.74,1324,57.7151700776749,57.7151700776749,57.3787876802078,57.3787876802078,1332.33487654132,0.0,1.0
2024-03-20,58.7753,58.7753,57.88,57.9,1572,58.4076110069365,58.4076110069365,57.5179118623212,57.5377867454802,1581.89609208682,0.0,1.0
2024-03-21,58.705,58.705,58.705,58.705,440,58.3377507926324,58.3377507926324,58.3377507926324,58.3377507926324,442.769898548474,0.0,1.0
2024-03-22,57.9799,58.28,57.9799,58.28,1168,57.6171869037007,57.9154095255024,57.6171869037007,57.9154095255024,1175.3528216014,0.0,1.0
2024-03-25,57.6386,57.7,57.5125,57.7,1536,57.2780220225913,57.3390379138896,57.1527108842735,57.3390379138896,1545.66946402376,0.0,1.0
2024-03-26,57.5521,58.05,57.5521,58.05,815,57.2080261820846,57.7029494991496,57.2080261820846,57.7029494991496,819.901762572764,0.01606352,1.0
2024-03-27,58.126,58.126,57.86,57.86,2261,57.7784951350141,57.7784951350141,57.5140854094883,57.5140854094883,2274.59863211905,0.0,1.0
2024-03-28,58.2399,58.2544,58.2094,58.2544,717,57.8917141866585,57.9061274987642,57.8613965301602,57.9061274987642,721.312348177511,0.0,1.0
2024-04-01,58.315,58.315,57.66,57.87,2682,57.9663652031509,57.9663652031509,57.3152811045817,57.5240256247336,2698.13070824559,0.0,1.0
2024-04-02,57.2953,57.4,57.03,57.05,2740,56.9527614545844,57.0568355082031,56.6890475441258,56.7089279746165,2756.47954533666,0.0,1.0
2024-04-03,57.406,57.406,56.8328,56.88,815,57.0627996373503,57.0627996373503,56.4930264994879,56.5399443154458,819.901762572764,0.0,1.0
2024-04-04,56.8605,57.825,56.8605,57.825,343,56.5205608957174,57.4792946561297,56.5205608957174,57.4792946561297,345.062950383385,0.0,1.0
2024-04-05,56.7313,56.7313,55.98,56.5444,1077,56.3921333147477,56.3921333147477,55.645324943366,56.2063506918125,1083.47754391518,0.0,1.0
2024-04-08,57.225,57.225,56.66,56.66,1280,56.8828817414098,56.8828817414098,56.3212595800485,56.3212595800485,1287.69847373391,0.0,1.0
2024-04-09,57.3891,57.6,57.21,57.21,2018,57.0460006735857,57.2556398131097,56.8679714185418,56.8679714185418,2030.13712499612,0.0,1.0
2024-04-10,56.5139,56.5139,56.5139,56.5139,431,56.1760330353142,56.1760330353142,56.1760330353142,56.1760330353142,433.592220452591,0.0,1.0
2024-04-11,56.955,56.955,56.38,56.43,1717,56.6144959297858,56.6144959297858,56.0429335531793,56.0926346294059,1727.32678078213,0.0,1.0
2024-04-12,55.27,55.3,55.1,55.3,603,54.9395696609475,54.9693903066834,54.7705860017768,54.9693903066834,606.626702860585,0.0,1.0
2024-04-15,53.9269,54.8,53.8,54.8,2355,53.604499351347,54.4723795444169,53.4783580198837,54.4723795444169,2369.16398878388,0.0,1.0
2024-04-16,54.0689,54.0689,53.61,53.61,1173,53.7456504078307,53.7456504078307,53.2894939302224,53.2894939302224,1180.05492944522,0.0,1.0
2024-04-17,53.7246,54.33,53.71,53.87,2323,53.4034087969339,54.0051894278863,53.3888960826757,53.547939526601,2336.97152694053,0.0,1.0
2024-04-18,54.1,54.5273,53.85,54.1942,1387,53.7765644772437,54.2013098746767,53.5280590961104,53.8702013048547,1395.34201802261,0.0,1.0
2024-04-19,53.49,53.72,53.47,53.47,457,53.1702113472784,53.3988362979211,53.1503309167878,53.1503309167878,459.748595700311,0.0,1.0
2024-04-22,54.5192,54.5192,54.03,54.03,710,54.193258300328,54.193258300328,53.7069829705263,53.7069829705263,714.270247149279,0.0,1.0
2024-04-23,54.9721,54.9721,54.22,54.22,1520,54.643450648789,54.643450648789,53.8958470601876,53.8958470601876,1529.14193755902,0.0,1.0
2024-04-24,55.22,55.22,55.07,55.07,750,54.8898685847208,54.8898685847208,54.7407653560408,54.7407653560408,754.510824453464,0.0,1.0
2024-04-25,54.7578,54.7578,54.1851,54.1851,1436,54.4304318360816,54.4304318360816,53.8611557089814,53.8611557089814,1444.63672522023,0.0,1.0
2024-04-26,55.3722,55.3722,55.21,55.21,748,55.0411586607547,55.0411586607547,54.8799283694755,54.8799283694755,752.498795588256,0.0,1.0
2024-04-29,56.055,56.055,55.13,55.13,911,55.719876557706,55.719876557706,54.8004066475128,54.8004066475128,916.479148102808,0.0,1.0
2024-04-30,54.7715,54.97,54.7715,54.93,1385,54.4440499309677,54.6413632035875,54.4440499309677,54.6016023426062,1393.3299891574,0.0,1.0
2024-05-01,55.2119,55.2119,55.0,55.0,908,54.8818170103721,54.8818170103721,54.6711838493235,54.6711838493235,913.461104804994,0.0,1.0
2024-05-02,56.6756,56.6756,56.0,56.0,489,56.3367663158313,56.3367663158313,55.6652053738567,55.6652053738567,491.941057543658,0.0,1.0
2024-05-03,57.7552,57.7552,57.29,57.29,766,57.4099119537172,57.4099119537172,56.9474931405044,56.9474931405044,770.607055375139,0.0,1.0
2024-05-06,58.1804,58.1804,57.58,57.75,7226,57.8325699059487,57.8325699059487,57.235759382619,57.4047430417897,7269.46029000098,0.0,1.0
2024-05-07,58.0694,58.32,57.81,57.81,1050,57.7222335167256,57.9713353107736,57.4643843332617,57.4643843332617,1056.31515423485,0.0,1.0
2024-05-08,57.7296,57.7296,57.7296,57.7296,539,57.3844650026892,57.3844650026892,57.3844650026892,57.3844650026892,542.24177917389,0.0,1.0
2024-05-09,58.34,58.34,57.77,57.77,1177,57.9912157412642,57.9912157412642,57.4246234722803,57.4246234722803,1184.07898717564,0.0,1.0
2024-05-10,59.0614,59.1081,59.04,59.04,1325,58.7083028690625,58.7547236742582,58.6870308084374,58.6870308084374,1332.96912320112,0.0,1.0
2024-05-13,60.1713,61.5,59.5,59.5,11410,59.8115673591418,61.132323758789,59.1442807097227,59.1442807097227,11478.6246760187,0.0,1.0
2024-05-14,63.2435,64.62,62.5,64.62,4930,62.8654002868126,64.2336709153325,62.1263452833222,64.2336709153325,4959.65115274077,0.0,1.0
2024-05-15,63.4117,63.5,61.0,63.5,3491,63.032594707239,63.1203668078553,60.6353129965224,63.1203668078553,3511.99638422273,0.0,1.0
2024-05-16,61.695,62.2132,60.6501,62.2132,1404,61.326157956073,61.8412599100861,60.2875048650883,61.8412599100861,1412.44426337688,0.0,1.0
2024-05-17,60.7924,60.7924,59.68,60.08,1328,60.4289541280293,60.4289541280293,59.3232045841387,59.7208131939519,1335.98716649894,0.0,1.0
2024-05-20,62.1776,62.1776,61.13,61.43,2604,61.8058727438127,61.8058727438127,60.7645357947117,61.0627422520717,2619.66158250243,0.0,1.0
2024-05-21,61.89,63.0,60.79,61.6,6525,61.5199921533569,62.6233560455887,60.4265684763705,61.2317259112423,6564.24417274514,0.0,1.0
2024-05-22,61.615,62.72,60.81,61.615,1314,61.2466362341103,62.3450300187194,60.4464489068611,61.2466362341103,1321.90296444247,0.0,1.0
2024-05-23,60.6402,61.5,60.57,61.5,530,60.2776640519954,61.132323758789,60.2078837409732,61.132323758789,533.187649280448,0.0,1.0
2024-05-24,60.43,60.43,59.73,59.73,695,60.0687207275385,60.0687207275385,59.3729056603653,59.3729056603653,699.180030660211,0.0,1.0
2024-05-28,60.271,60.9,59.23,60.24,1713,59.9106713051378,60.5359108440691,58.8758948980987,59.8798566378772,1723.30272305171,0.0,1.0
2024-05-29,59.985,59.985,59.07,59.07,939,59.6263811491213,59.6263811491213,58.7168514541734,58.7168514541734,944.647552215737,0.0,1.0
2024-05-30,59.77,59.77,59.45,59.45,582,59.4126665213467,59.4126665213467,59.094579633496,59.094579633496,585.500399775888,0.0,1.0
2024-05-31,60.51,60.51,59.1401,59.1401,1507,60.1482424495012,60.1482424495012,58.7865323630432,58.7865323630432,1516.06374993516,0.0,1.0
2024-06-03,60.7098,62.56,60.5903,62.56,1686,60.3468479501029,62.1859865747941,60.2280623779212,62.1859865747941,1696.14033337139,0.0,1.0
2024-06-04,61.515,61.515,61.515,61.515,320,61.147234081657,61.147234081657,61.147234081657,61.147234081657,321.924618433478,0.0,1.0
2024-06-05,61.6753,62.5,60.54,61.0562,2227,61.3065757320397,62.1263452833222,60.1780630952372,60.6911770062012,2240.39414141049,0.0,1.0
2024-06-06,64.4,64.4,62.3,62.34,3134,64.0149861799351,64.0149861799351,61.9275409784155,61.9673018393969,3152.84923178288,0.0,1.0
2024-06-07,60.695,62.97,60.53,62.97,2739,60.3321364315398,62.5935353998527,60.1681228799918,62.5935353998527,2755.47353090405,0.0,1.0
2024-06-10,60.99,61.145,59.5,60.64,1768,60.6253727812771,60.7794461175797,59.1442807097227,60.2774652476905,1778.63351684497,0.0,1.0
2024-06-11,60.555,60.555,59.69,59.69,922,60.1929734181052,60.1929734181052,59.333144799384,59.333144799384,927.545306861458,0.0,1.0
2024-06-12,61.365,61.96,60.99,61.45,3517,60.998130852977,61.5895736600743,60.6253727812771,61.0826226825623,3538.15275947045,0.0,1.0
2024-06-13,61.495,61.495,60.5101,61.07,1407,61.1273536511663,61.1273536511663,60.1483418516536,60.7048945032397,1415.4623066747,0.0,1.0
2024-06-14,61.14,61.14,60.6502,60.6502,813,60.7744760099571,60.7744760099571,60.2876042672407,60.2876042672407,817.889733707555,0.0,1.0
2024-06-17,61.245,61.66,60.74,60.74,1450,60.878848270033,61.2913672027143,60.3768674001438,60.3768674001438,1458.7209272767,0.0,1.0
2024-06-18,62.015,62.29,60.11,61.195,870,61.6442448439236,61.9176007631702,59.7506338396879,60.8291471938064,875.232556366018,0.0,1.0
2024-06-20,61.54,61.54,60.53,61.01,962,61.1720846197703,61.1720846197703,60.1681228799918,60.6452532117678,967.785884165644,0.0,1.0
2024-06-21,60.92,61.35,59.88,61.35,2240,60.5557912745598,60.983220530109,59.5220088890453,60.983220530109,2253.47232903435,0.0,1.0
2024-06-24,60.83,61.29,60.46,60.89,2108,60.4663293373518,60.923579238637,60.0985413732745,60.5259706288238,2120.67842393054,0.0,1.0
2024-06-25,61.2,61.3386,61.2,61.22,992,60.8341173014291,60.9718886847294,60.8341173014291,60.8539977319197,997.966317143782,0.0,1.0
2024-06-26,61.305,61.305,60.48,60.48,499,60.938489561505,60.938489561505,60.1184218037652,60.1184218037652,502.001201869705,0.0,1.0
2024-06-27,61.185,61.26,61.185,61.26,536,60.8192069785611,60.893758592901,60.8192069785611,60.893758592901,539.223735876076,0.0,1.0
2024-06-28,61.645,62.63,60.66,60.66,825,61.2764568798463,62.2555680815115,60.2973456781812,60.2973456781812,829.961906898811,0.0,1.0
2024-07-01,61.085,61.66,61.085,61.66,1008,60.7198048261077,61.2913672027143,60.7198048261077,61.2913672027143,1014.06254806546,0.0,1.0
2024-07-02,60.02,60.9,60.02,60.7,4842,59.6611719024799,60.5359108440691,59.6611719024799,60.3371065391625,4871.12188267157,0.0,1.0
2024-07-03,61.56,61.56,60.85,60.99,843,61.191965050261,61.191965050261,60.4862097678425,60.6253727812771,848.070166685694,0.0,1.0
2024-07-05,61.7,61.81,60.62,61.81,971,61.3311280636956,61.4404704313943,60.2575848171998,61.4404704313943,976.840014059086,0.0,1.0
2024-07-08,61.1976,61.49,61.1976,61.49,1573,60.8317316497702,61.1223835435437,60.8317316497702,61.1223835435437,1582.46070248707,0.0,1.0
2024-07-09,62.03,62.23,61.5,62.23,633,61.6591551667916,61.8579594716982,61.132323758789,61.8579594716982,636.807135838724,0.0,1.0
2024-07-10,62.63,62.83,62.63,62.66,802,62.2555680815115,62.4543723864181,62.2555680815115,62.2853887272475,806.823574948904,0.0,1.0
2024-07-11,63.0,63.38,63.0,63.04,959,62.6233560455887,63.0010842249113,62.6233560455887,62.6631169065701,964.76784086783,0.0,1.0
2024-07-12,63.3662,64.0,63.3662,64.0,880,62.9873667278728,63.6173775701219,62.9873667278728,63.6173775701219,885.292700692064,0.0,1.0
2024-07-15,63.405,63.405,63.405,63.405,529,63.0259347630247,63.0259347630247,63.0259347630247,63.0259347630247,532.181634847843,0.0,1.0
2024-07-16,63.515,63.515,62.8,63.28,578,63.1352771307233,63.1352771307233,62.4245517406821,62.901682072458,581.47634204547,0.0,1.0
2024-07-17,63.15,63.15,63.15,63.15,537,62.7724592742687,62.7724592742687,62.7724592742687,62.7724592742687,540.229750308681,0.0,1.0
2024-07-18,62.435,62.435,62.435,62.435,266,62.0617338842275,62.0617338842275,62.0617338842275,62.0617338842275,267.599839072829,0.0,1.0
2024-07-19,61.8408,61.88,60.99,60.99,675,61.4710862943499,61.5100519381116,60.6253727812771,60.6253727812771,679.059742008118,0.0,1.0
2024-07-22,62.2727,62.2727,61.9234,61.9234,767,61.9004041907958,61.9004041907958,61.5531924722763,61.5531924722763,771.613069807743,0.0,1.0
2024-07-23,62.055,62.055,61.446,61.446,431,61.6840057049049,61.6840057049049,61.0786465964642,61.0786465964642,433.592220452591,0.0,1.0
2024-07-24,60.9318,62.01,60.9318,61.17,1261,60.5675207285493,61.6392747363009,60.5675207285493,60.8042966556931,1268.58419951442,0.0,1.0
2024-07-25,61.14,61.14,60.8,60.8,572,60.7744760099571,60.7744760099571,60.4365086916158,60.4365086916158,575.440255449842,0.0,1.0
2024-07-26,61.795,61.795,61.795,61.795,347,61.4255601085263,61.4255601085263,61.4255601085263,61.4255601085263,349.087008113803,0.0,1.0
2024-07-29,62.245,62.245,61.14,61.8204,879,61.8728697945662,61.8728697945662,60.7744760099571,61.4508082552494,884.28668625946,0.0,1.0
2024-07-30,61.769,61.769,61.03,61.03,198,61.3997155488884,61.3997155488884,60.6651336422584,60.6651336422584,199.190857655715,0.0,1.0
2024-07-31,61.81,62.35,60.45,62.35,3179,61.4404704313943,61.9772420546422,60.0886011580292,61.9772420546422,3198.11988125008,0.0,1.0
2024-08-01,60.875,62.25,60.0,62.25,734,60.5110603059558,61.8778399021889,59.6412914719893,61.8778399021889,738.41459353179,0.0,1.0
2024-08-02,59.97,59.97,59.01,59.01,657,59.6114708262533,59.6114708262533,58.6572101627014,58.6572101627014,660.951482221235,0.0,1.0
2024-08-05,58.03,58.28,56.45,56.45,1930,57.683069068659,57.9315744497922,56.1125150598966,56.1125150598966,1941.60785492691,0.0,1.0
2024-08-06,58.21,58.21,56.96,56.96,856,57.8619929430749,57.8619929430749,56.6194660374085,56.6194660374085,861.148354309554,0.0,1.0
2024-08-07,57.93,58.9854,57.93,58.18,1060,57.5836669162056,58.6327572331979,57.5836669162056,57.8321722973389,1066.3752985609,0.0,1.0
2024-08-08,59.165,59.165,58.51,58.51,1385,58.8112834990041,58.8112834990041,58.1601994004349,58.1601994004349,1393.3299891574,0.0,1.0
2024-08-09,58.9626,59.6,57.88,57.99,1658,58.6100935424386,59.243682862176,57.533965839979,57.6433082076776,1667.97192925846,0.0,1.0
2024-08-12,59.06,59.7,58.1201,59.7,1949,58.7069112389281,59.3430850146293,57.7726304080194,59.3430850146293,1960.7221291464,0.0,1.0
2024-08-13,60.865,60.9315,59.85,60.14,2345,60.5011200907105,60.5672225220919,59.4921882433093,59.7804544854239,2359.10384445783,0.0,1.0
2024-08-14,60.8049,60.9578,59.84,59.88,1918,60.441379397086,60.5933652881871,59.482248028064,59.5220088890453,1929.53568173566,0.0,1.0
2024-08-15,60.995,60.995,59.7901,60.77,1433,60.6303428888998,60.6303428888998,59.4326463539898,60.4066880458798,1441.61868192242,0.0,1.0
2024-08-16,61.03,61.03,60.73,60.73,1492,60.6651336422584,60.6651336422584,60.3669271848985,60.3669271848985,1500.97353344609,0.0,1.0
2024-08-19,61.9155,62.24,60.33,61.7,2622,61.5453397022325,61.8678996869435,59.9693185750852,61.3311280636956,2637.76984228931,0.0,1.0
2024-08-20,61.7851,61.7851,61.51,61.52,1037,61.4157192954334,61.4157192954334,61.1422639740343,61.1522041892797,1043.23696661099,0.0,1.0
2024-08-21,62.3311,63.0,61.8725,62.78,1566,61.9584550478285,62.6233560455887,61.5025967766776,62.4046713101914,1575.41860145883,0.0,1.0
2024-08-22,63.1148,63.405,62.411,63.405,613,62.7374697166051,63.0259347630247,62.0378773676387,63.0259347630247,616.686847186632,0.0,1.0
2024-08-23,63.515,63.515,63.515,63.515,120,63.1352771307233,63.1352771307233,63.1352771307233,63.1352771307233,120.721731912554,0.0,1.0
2024-08-26,62.14,62.35,62.14,62.35,769,61.7684975344902,61.9772420546422,61.7684975344902,61.9772420546422,773.625098672952,0.0,1.0
2024-08-27,62.79,62.79,62.17,62.67,684,62.4146115254368,62.4146115254368,61.7983181802262,62.2953289424928,688.113871901559,0.0,1.0
2024-08-28,62.35,62.35,62.35,62.35,144,61.9772420546422,61.9772420546422,61.9772420546422,61.9772420546422,144.866078295065,0.0,1.0
2024-08-29,62.395,62.71,61.51,62.71,619,62.0219730232462,62.3350898034741,61.1422639740343,62.3350898034741,622.722933782259,0.0,1.0
2024-08-30,62.485,62.485,61.38,61.4,593,62.1114349604542,62.1114349604542,61.013041175845,61.0329216063357,596.566558534539,0.0,1.0
2024-09-03,61.26,61.28,60.28,61.02,1801,60.893758592901,60.9136390233917,59.9196174988586,60.6551934270131,1811.83199312092,0.0,1.0
2024-09-04,61.06,61.31,60.4159,60.4159,929,60.6949542879944,60.9434596691277,60.0547050240426,60.0547050240426,934.587407889691,0.0,1.0
2024-09-05,61.59,61.59,60.966,61.28,517,61.221785695997,61.221785695997,60.6015162646883,60.9136390233917,520.109461656588,0.0,1.0
2024-09-06,60.385,60.7,59.43,60.7,1716,60.0239897589345,60.3371065391625,59.0746992030054,60.3371065391625,1726.32076634953,0.0,1.0
2024-09-09,61.225,61.225,60.1301,60.1301,362,60.8589678395424,60.8589678395424,59.770613672331,59.770613672331,364.177224602872,0.0,1.0
2024-09-10,61.115,61.235,60.92,60.92,715,60.7496254718437,60.8689080547877,60.5557912745598,60.5557912745598,719.300319312303,0.0,1.0
2024-09-11,60.6459,61.95,60.495,61.95,892,60.2833299746852,61.5796334448289,60.1333321266332,61.5796334448289,897.364873883321,0.0,1.0
2024-09-12,61.38,61.77,61.38,61.75,1610,61.013041175845,61.400709570413,61.013041175845,61.3808291399223,1619.68323649344,0.0,1.0
2024-09-13,62.12,62.12,62.12,62.12,276,61.7486171039996,61.7486171039996,61.7486171039996,61.7486171039996,277.659983398875,0.0,1.0
2024-09-16,61.995,61.995,60.68,61.6789,691,61.6243644134329,61.6243644134329,60.3172261086718,61.310154209528,695.155972929792,0.0,1.0
2024-09-17,62.4741,62.98,62.4741,62.91,2261,62.1006001258367,62.6034756150981,62.1006001258367,62.5338941083807,2274.59863211905,0.0,1.0
2024-09-18,62.2065,63.0,61.63,61.63,450,61.8345999658717,62.6233560455887,61.2615465569783,61.2615465569783,452.706494672078,0.0,1.0
2024-09-19,63.4547,63.7,63.0,63.7,3981,63.075337632794,63.3191711127619,62.6233560455887,63.3191711127619,4004.94345619899,0.0,1.0
2024-09-20,63.73,63.73,63.3,63.3,1174,63.3489917584979,63.3489917584979,62.9215625029487,62.9215625029487,1181.06094387782,0.0,1.0
2024-09-23,63.815,63.815,62.7901,62.7901,528,63.4334835880833,63.4334835880833,62.4147109275892,62.4147109275892,531.175620415239,0.0,1.0
2024-09-24,64.205,64.26,64.1,64.26,738,63.8211519826512,63.8758231665005,63.7167797225752,63.8758231665005,742.438651262209,0.0,1.0
2024-09-25,64.865,64.865,64.04,64.05,990,64.4772061888431,64.4772061888431,63.6571384311032,63.6670786463485,995.954288278572,0.0,1.0
2024-09-26,65.9462,66.55,65.9462,66.55,1068,65.5519422611683,66.1521324576814,65.5519422611683,66.1521324576814,1074.42341402173,0.0,1.0
2024-09-27,65.7232,66.99,65.09,66.99,827,65.3462070417797,66.6057405867156,64.7166391220976,66.6057405867156,831.771098286529,0.0160274,1.0
2024-09-30,65.7542,67.0,65.38,66.93,2755,65.3770292235709,66.615683226003,65.004975661434,66.5460847509908,2770.89404568245,0.0,1.0
2024-10-01,65.43,66.6,64.76,66.6,1381,65.0546888578713,66.2179776545045,64.3885320256113,66.2179776545045,1388.96721491378,0.0,1.0
2024-10-02,66.374,67.14,66.374,67.02,696,65.9932740066078,66.7548801760275,65.9932740066078,66.6355685045779,700.015337856619,0.0,1.0
2024-10-03,64.93,65.77,64.7876,64.7876,996,64.5575568934982,65.392738593645,64.4159737100447,64.4159737100447,1001.74608693275,0.0,1.0
2024-10-04,66.74,66.74,66.45,66.45,386,66.357174604529,66.357174604529,66.0688380651926,66.0688380651926,388.226897144619,0.0,1.0
2024-10-07,66.4898,66.4898,66.4898,66.4898,488,66.1084097695567,66.1084097695567,66.1084097695567,66.1084097695567,490.815351830503,0.0,1.0
2024-10-08,65.5477,66.41,65.5477,66.31,640,65.1717137222847,66.0290675080427,65.1717137222847,65.9296411151681,643.692264695742,0.0,1.0
2024-10-09,65.3725,65.3725,63.9,63.9,887,64.9975186819684,64.9975186819684,63.5334650468894,63.5334650468894,892.117248101754,0.0,1.0
2024-10-10,64.5149,65.25,64.5149,65.25,860,64.1448379366756,64.875721350697,64.1448379366756,64.875721350697,864.961480684902,0.0,1.0
2024-10-11,64.7646,65.87,64.76,65.18,4072,64.3931056396835,65.4921649865197,64.3885320256113,64.8061228756847,4095.49203412666,0.0,1.0
2024-10-14,64.6556,64.98,63.68,64.98,1217,64.2847308714502,64.6072700899355,63.3147269825653,64.6072700899355,1224.0210720855,0.0,1.0
2024-10-15,63.7837,64.665,63.7837,64.665,724,63.4178321519763,64.2940769523804,63.4178321519763,64.2940769523804,728.176874437057,0.0,1.0
2024-10-16,63.9873,64.48,63.9873,64.48,489,63.620264287869,64.1101381255623,63.620264287869,64.1101381255623,491.82112099409,0.0,1.0
2024-10-17,63.6725,63.6725,63.59,63.59,595,63.3072700030997,63.3072700030997,63.2252432289781,63.2252432289781,598.432652334322,0.0,1.0
2024-10-18,63.9292,64.27,63.9292,64.27,441,63.5624975536088,63.9013427005256,63.5624975536088,63.9013427005256,443.54420114191,0.0,1.0
2024-10-21,63.9007,64.75,63.9007,64.75,557,63.5341610316396,64.3785893863238,63.5341610316396,64.3785893863238,560.213424118012,0.0,1.0
2024-10-22,63.8397,64.08,63.46,64.08,657,63.473510931986,63.7124325540638,63.0959889182411,63.7124325540638,660.790340476722,0.0,1.0
2024-10-23,62.71,62.85,62.6,62.85,795,62.3502909716813,62.4894879217058,62.2409219395192,62.4894879217058,799.586485051742,0.0,1.0
2024-10-24,63.1315,63.24,63.1315,63.24,374,62.7693732176479,62.8772508539169,62.7693732176479,62.8772508539169,376.157667181574,0.0,1.0
2024-10-25,63.4774,64.7,63.4774,64.7,658,63.1132891106013,64.3288761898865,63.1132891106013,64.3288761898865,661.796109640309,0.0,1.0
2024-10-28,64.5598,64.5598,64.5598,64.5598,503,64.1894803870763,64.1894803870763,64.1894803870763,64.1894803870763,505.901889284309,0.0,1.0
2024-10-29,65.83,65.83,65.19,65.19,683,65.4523944293698,65.4523944293698,64.8160655149722,64.8160655149722,686.940338729987,0.0,1.0
2024-10-30,64.7874,65.8103,64.0,64.0,1045,64.4157748572589,65.4328074299735,63.6328914397641,63.6328914397641,1051.02877594852,0.0,1.0
2024-10-31,64.3266,65.44,64.325,65.44,502,63.9576180388926,65.0646314971588,63.9560272166066,65.0646314971588,504.896120120722,0.0,1.0
2024-11-01,64.6669,64.6669,64.6669,64.6669,91,64.295966053845,64.295966053845,64.295966053845,64.295966053845,91.5249938864257,0.0,1.0
2024-11-04,65.0958,66.04,64.2923,65.24,1249,64.7224058528843,65.6611898544066,63.9235147861366,64.8657787114095,1256.20568532028,0.0,1.0
2024-11-05,65.475,65.475,65.475,65.475,342,65.0994307346649,65.0994307346649,65.0994307346649,65.0994307346649,343.973053946787,0.0,1.0
2024-11-06,65.3344,66.26,64.97,64.97,1897,64.9596372262832,65.8799279187308,64.597327450648,64.597327450648,1907.94410332472,0.0,1.0
2024-11-07,68.175,68.175,65.47,65.48,3107,67.7839433422799,67.7839433422799,65.0944594150212,65.1044020543086,3124.92479126511,0.0,1.0
2024-11-08,65.9014,66.7,64.86,65.86,2505,65.5233848738823,66.3174040473791,64.4879584184859,65.4822223472322,2519.45175478568,0.0,1.0
2024-11-11,65.6913,65.6913,64.49,64.49,1579,65.3144900224527,65.3144900224527,64.1200807648498,64.1200807648498,1588.10950930402,0.0,1.0
2024-11-12,64.4477,65.68,64.4477,65.68,959,64.0780234006638,65.3032548400579,64.0780234006638,65.3032548400579,964.532627880025,0.0,1.0
2024-11-13,63.9908,64.38,63.9908,64.07,818,63.6237442116196,64.0107117326877,63.6237442116196,63.7024899147763,822.719175814245,0.0,1.0
2024-11-14,64.0871,65.06,64.0871,65.06,447,63.7194918279579,64.6868112042352,63.7194918279579,64.6868112042352,449.578816123432,0.0,1.0
2024-11-15,63.2981,63.2981,63.235,63.28,682,62.935017588177,62.935017588177,62.8722795342731,62.9170214110667,685.9345695664,0.0,1.0
2024-11-18,63.52,64.41,63.52,63.98,1040,63.1556447539659,64.0405396505501,63.1556447539659,63.6130061611891,1045.99993013058,0.0,1.0
2024-11-19,64.4168,64.4168,63.44,63.44,1424,64.0473006452655,64.0473006452655,63.0761036396661,63.0761036396661,1432.21528894803,0.0,1.0
2024-11-20,64.966,66.02,64.5,64.62,2305,64.593350394933,65.6413045758316,64.1300234041372,64.2493350755868,2318.29792206826,0.0,1.0
2024-11-21,65.105,65.71,65.105,65.71,19070,64.7315530810288,65.3330827579203,64.7315530810288,65.3330827579203,19180.0179496059,0.0,1.0
2024-11-22,65.9618,66.25,64.256,64.71,2428,65.5834384151786,65.8699852794433,63.8874230055231,64.338818829174,2442.00752918947,0.0,1.0
2024-11-25,67.28,67.28,66.285,66.95,1771,66.894077126052,66.894077126052,65.9047845169494,66.5659700295657,1781.21718871275,0.0,1.0
2024-11-26,66.2711,66.2711,66.2711,66.2711,347,65.8909642483398,65.8909642483398,65.8909642483398,65.8909642483398,349.001899764723,0.0,1.0
2024-11-27,66.9077,67.0,66.9077,67.0,461,66.5239126653797,66.615683226003,66.5239126653797,66.615683226003,463.659584413652,0.0,1.0
2024-11-29,67.874,67.91,66.84,66.84,597,67.4846698997273,67.5204634011622,66.4566009974036,66.4566009974036,600.444190661496,0.0,1.0
2024-12-02,67.875,68.42,67.82,68.42,624,67.485664163656,68.0275380048228,67.430979647575,68.0275380048228,627.599958078348,0.0,1.0
2024-12-03,67.6729,68.72,66.31,67.99,2144,67.2847234236564,68.3258171834467,65.9296411151681,67.6000045154619,2156.36908673073,0.0,1.0
2024-12-04,69.095,69.7,67.98,69.26,1946,68.6986661567265,69.3001958336181,67.5900618761744,68.8627197049697,1957.22679234049,0.0,1.0
2024-12-05,68.9032,68.9032,68.9032,68.9032,260,68.507966335193,68.507966335193,68.507966335193,68.507966335193,261.499982532645,0.0,1.0
2024-12-06,69.3834,69.3834,69.375,69.375,403,68.985411873777,68.985411873777,68.9770600567755,68.9770600567755,405.3249729256,0.0,1.0
2024-12-09,69.1056,70.29,68.2901,69.305,1245,68.7092053543712,69.8868115515784,67.8983831204786,68.9074615817633,1252.18260866594,0.0,1.0
2024-12-10,68.61,69.16,67.95,69.16,2532,68.2164481512846,68.7632933120951,67.560233958312,68.7632933120951,2546.60752220253,0.0,1.0
2024-12-11,70.124,70.124,70.124,70.124,267,69.7217637394065,69.7217637394065,69.7217637394065,69.7217637394065,268.540366677755,0.0,1.0
2024-12-12,69.1798,69.71,69.1798,69.56,987,68.7829797378842,69.3101384729055,68.7829797378842,69.1609988835936,992.694164460464,0.0,1.0
2024-12-13,68.447,68.59,68.43,68.54,876,68.0543831308989,68.1965628727097,68.0374806441103,68.1468496762724,881.053787302297,0.0,1.0
2024-12-16,68.9719,68.9719,68.04,68.04,919,68.5762722670979,68.5762722670979,67.6497177118992,67.6497177118992,924.301861336541,0.0,1.0
2024-12-17,69.0436,69.102,66.73,66.73,922,68.647560990789,68.7056260042278,66.3472319652415,66.3472319652415,927.319168827302,0.0,1.0
2024-12-18,66.6062,69.0,66.6062,68.82,881,66.2241420908627,68.6042110834956,66.2241420908627,68.4252435763213,886.082633120232,0.0,1.0
2024-12-19,66.6024,66.76,66.6024,66.76,412,66.2203638879335,66.3770598831039,66.2203638879335,66.3770598831039,414.376895397883,0.0,1.0
2024-12-20,66.81,67.438,66.35,66.365,7216,66.4267730795412,67.0511708267939,65.9694116723179,65.9843256312491,7257.63028444449,0.0,1.0
2024-12-23,66.8257,66.83,65.57,65.57,1030,66.4423830232225,66.4466583581162,65.1938858078958,65.1938858078958,1035.94223849471,0.0,1.0
2024-12-24,66.9633,66.9633,66.9633,66.9633,98,66.579193739818,66.579193739818,66.579193739818,66.579193739818,98.5653780315355,0.0,1.0
2024-12-26,67.0744,67.0744,66.92,66.92,324,66.6896564623017,66.6896564623017,66.5361421117033,66.5361421117033,325.869209002219,0.0,1.0
2024-12-27,66.6296,66.7364,66.125,66.125,783,66.2474078667954,66.3535952543855,65.74570228835,65.74570228835,787.517255088696,0.0,1.0
2024-12-30,65.8371,65.8371,65.13,65.39,1976,65.8371,65.8371,65.13,65.39,1976,0.379825,1.0
2024-12-31,65.4419,66.1154,65.3957,66.1154,1185,65.4419,66.1154,65.3957,66.1154,1185,0.0,1.0
2025-01-02,65.509,65.84,65.24,65.84,1052,65.509,65.84,65.24,65.84,1052,0.0,1.0
2025-01-03,66.418,66.4696,65.86,65.86,1441,66.418,66.4696,65.86,65.86,1441,0.0,1.0
2025-01-06,67.1518,67.17,66.8876,67.01,1550,67.1518,67.17,66.8876,67.01,1550,0.0,1.0
2025-01-07,66.0019,66.87,66.0019,66.87,753,66.0019,66.87,66.0019,66.87,753,0.0,1.0
2025-01-08,65.3366,65.3366,65.3366,65.3366,330,65.3366,65.3366,65.3366,65.3366,330,0.0,1.0
2025-01-10,64.4436,64.4436,64.18,64.18,1019,64.4436,64.4436,64.18,64.18,1019,0.0,1.0
2025-01-13,64.4011,64.4011,63.6759,63.6759,997,64.4011,64.4011,63.6759,63.6759,997,0.0,1.0
2025-01-14,64.4841,64.7,64.4,64.4,2274,64.4841,64.7,64.4,64.4,2274,0.0,1.0
2025-01-15,65.551,65.6699,64.73,64.73,1335,65.551,65.6699,64.73,64.73,1335,0.0,1.0
2025-01-16,65.5311,65.99,65.5311,65.99,1202,65.5311,65.99,65.5311,65.99,1202,0.0,1.0
2025-01-17,65.8911,65.91,65.6588,65.91,749,65.8911,65.91,65.6588,65.91,749,0.0,1.0
2025-01-21,66.4931,66.52,66.35,66.35,1091,66.4931,66.52,66.35,66.35,1091,0.0,1.0
2025-01-22,66.4334,66.49,66.12,66.4,1081,66.4334,66.49,66.12,66.4,1081,0.0,1.0
2025-01-23,66.0702,66.0702,65.32,65.99,1201,66.0702,66.0702,65.32,65.99,1201,0.0,1.0
2025-01-24,66.4,66.63,66.4,66.415,1232,66.4,66.63,66.4,66.415,1232,0.0,1.0
2025-01-27,65.97,66.23,65.87,66.23,2706,65.97,66.23,65.87,66.23,2706,0.0,1.0
2025-01-28,67.984,68.0,66.2883,66.2883,17306,67.984,68.0,66.2883,66.2883,17306,0.0,1.0
2025-01-29,67.8679,68.01,67.63,68.01,546,67.8679,68.01,67.63,68.01,546,0.0,1.0
2025-01-30,68.6472,68.6472,68.011,68.06,1663,68.6472,68.6472,68.011,68.06,1663,0.0,1.0
2025-01-31,67.7675,68.93,67.7675,68.82,1229,67.7675,68.93,67.7675,68.82,1229,0.0,1.0
2025-02-03,67.3101,67.6,66.58,66.58,1167,67.3101,67.6,66.58,66.58,1167,0.0,1.0
2025-02-04,68.4454,68.4485,67.86,67.86,940,68.4454,68.4485,67.86,67.86,940,0.0,1.0
2025-02-05,69.2897,69.2897,68.7,68.98,1570,69.2897,69.2897,68.7,68.98,1570,0.0,1.0
2025-02-06,70.0738,70.0738,69.51,69.51,1965,70.0738,70.0738,69.51,69.51,1965,0.0,1.0
2025-02-07,69.7471,70.3,69.49,70.3,486,69.7471,70.3,69.49,70.3,486,0.0,1.0
2025-02-10,70.9954,71.0552,70.55,70.55,800,70.9954,71.0552,70.55,70.55,800,0.0,1.0
2025-02-11,70.3493,70.78,70.3493,70.78,503,70.3493,70.78,70.3493,70.78,503,0.0,1.0
2025-02-12,70.9021,70.9021,70.02,70.02,1239,70.9021,70.9021,70.02,70.02,1239,0.0,1.0
2025-02-13,72.5891,72.89,72.12,72.12,1833,72.5891,72.89,72.12,72.12,1833,0.0,1.0
2025-02-14,73.8939,73.99,73.42,73.42,2133,73.8939,73.99,73.42,73.42,2133,0.0,1.0
2025-02-18,74.6998,75.19,74.5,75.19,1974,74.6998,75.19,74.5,75.19,1974,0.0,1.0
2025-02-19,74.5253,74.5253,74.1422,74.42,567,74.5253,74.5253,74.1422,74.42,567,0.0,1.0
2025-02-20,74.315,74.56,74.18,74.56,505,74.315,74.56,74.18,74.56,505,0.0,1.0
2025-02-21,73.5681,74.62,73.5681,74.62,1523,73.5681,74.62,73.5681,74.62,1523,0.0,1.0
2025-02-24,72.179,72.85,71.8,72.71,10191,72.179,72.85,71.8,72.71,10191,0.0,1.0
2025-02-25,71.0399,71.71,70.71,70.71,3472,71.0399,71.71,70.71,70.71,3472,0.0,1.0
2025-02-26,71.2737,71.35,71.2737,71.35,400,71.2737,71.35,71.2737,71.35,400,0.0,1.0
2025-02-27,69.9715,71.74,69.9715,71.74,2690,69.9715,71.74,69.9715,71.74,2690,0.0,1.0
2025-02-28,69.595,70.09,69.595,69.82,760,69.595,70.09,69.595,69.82,760,0.0,1.0
2025-03-03,68.6885,70.67,68.6885,70.67,1232,68.6885,70.67,68.6885,70.67,1232,0.0,1.0
2025-03-04,69.31,70.31,68.3812,68.58,1690,69.31,70.31,68.3812,68.58,1690,0.0,1.0
2025-03-05,70.9651,70.9651,69.67,69.67,1165,70.9651,70.9651,69.67,69.67,1165,0.0,1.0
2025-03-06,69.3127,71.14,69.075,71.14,953,69.3127,71.14,69.075,71.14,953,0.0,1.0
2025-03-07,68.6575,68.69,67.1941,67.92,1075,68.6575,68.69,67.1941,67.92,1075,0.0,1.0
2025-03-10,65.57,66.56,65.57,66.4,1196,65.57,66.56,65.57,66.4,1196,0.0,1.0
2025-03-11,66.6847,66.6847,65.53,65.98,940,66.6847,66.6847,65.53,65.98,940,0.0,1.0
2025-03-12,67.7041,67.7041,66.47,67.59,975,67.7041,67.7041,66.47,67.59,975,0.0,1.0
2025-03-13,66.7785,67.53,66.7785,67.53,1115,66.7785,67.53,66.7785,67.53,1115,0.0,1.0
2025-03-14,68.3705,68.42,67.57,67.57,2267,68.3705,68.42,67.57,67.57,2267,0.0,1.0
2025-03-17,69.2234,69.2234,68.5,68.5,1243,69.2234,69.2234,68.5,68.5,1243,0.0,1.0
2025-03-18,67.7601,68.62,67.546971,68.62,1596,67.7601,68.62,67.546971,68.62,1596,0.0,1.0
2025-03-19,68.9439,69.11,68.43,68.43,1900,68.9439,69.11,68.43,68.43,1900,0.0,1.0
2025-03-20,68.47,68.89,68.06,68.06,2487,68.47,68.89,68.06,68.06,2487,0.0,1.0
2025-03-21,68.615,69.0,68.06,68.28,6127,68.615,69.0,68.06,68.28,6127,0.0,1.0
2025-03-24,70.4401,70.4699,69.81,69.81,1519,70.4401,70.4699,69.81,69.81,1519,0.0,1.0
2025-03-25,71.275,71.275,70.5,70.5,742,71.275,71.275,70.5,70.5,742,0.0,1.0
2025-03-26,69.49,71.0,69.49,71.0,906,69.49,71.0,69.49,71.0,906,0.0,1.0
2025-03-27,68.4034,68.69,68.4034,68.63,643,68.4034,68.69,68.4034,68.63,643,0.0,1.0
2025-03-28,66.9631,67.76,66.64,67.76,732,66.9631,67.76,66.64,67.76,732,0.0,1.0
2025-03-31,66.2536,66.2536,65.54,65.55,609,66.2536,66.2536,65.54,65.55,609,0.0,1.0
2025-04-01,67.4,67.4,66.32,66.32,400,67.4,67.4,66.32,66.32,400,0.0,1.0
2025-04-02,67.795,68.04,66.43,66.43,1573,67.795,68.04,66.43,66.43,1573,0.0,1.0
2025-04-03,64.1361,64.94,64.1361,64.71,717,64.1361,64.94,64.1361,64.71,717,0.0,1.0
2025-04-04,59.5659,60.39,59.33,60.39,1596,59.5659,60.39,59.33,60.39,1596,0.0,1.0
2025-04-07,59.104,59.104,56.93,56.93,1116,59.104,59.104,56.93,56.93,1116,0.0,1.0
2025-04-08,58.014,60.623,58.014,60.623,904,58.014,60.623,58.014,60.623,904,0.0,1.0
2025-04-09,65.1404,65.3281,58.26,58.26,3819,65.1404,65.3281,58.26,58.26,3819,0.0,1.0
2025-04-10,62.8262,63.95,62.8262,63.95,573,62.8262,63.95,62.8262,63.95,573,0.0,1.0
2025-04-11,63.889,63.889,63.51,63.51,637,63.889,63.889,63.51,63.51,637,0.0,1.0
2025-04-14,64.5228,65.11,64.5228,65.11,592,64.5228,65.11,64.5228,65.11,592,0.0,1.0
2025-04-15,64.6852,64.79,64.6852,64.79,536,64.6852,64.79,64.6852,64.79,536,0.0,1.0
2025-04-16,62.7707,63.251,62.7707,63.251,313,62.7707,63.251,62.7707,63.251,313,0.0,1.0
2025-04-17,63.1052,63.1052,63.1052,63.1052,172,63.1052,63.1052,63.1052,63.1052,172,0.0,1.0
2025-04-21,61.9997,61.9997,61.9997,61.9997,427,61.9997,61.9997,61.9997,61.9997,427,0.0,1.0
2025-04-22,63.3539,63.3539,63.05,63.191,632,63.3539,63.3539,63.05,63.191,632,0.0,1.0
2025-04-23,64.8191,65.85,64.8,64.88,1800,64.8191,65.85,64.8,64.88,1800,0.0,1.0
2025-04-24,66.4955,66.4955,64.47,64.47,1356,66.4955,66.4955,64.47,64.47,1356,0.0,1.0
2025-04-25,67.5471,67.5471,66.05,66.05,1256,67.5471,67.5471,66.05,66.05,1256,0.0,1.0
2025-04-28,67.8973,67.8973,67.5,67.5,809,67.8973,67.8973,67.5,67.5,809,0.0,1.0
2025-04-29,68.2417,68.2417,67.7944,68.0,1112,68.2417,68.2417,67.7944,68.0,1112,0.0,1.0
2025-04-30,67.99,68.0,66.62,66.62,1262,67.99,68.0,66.62,66.62,1262,0.0,1.0
2025-05-01,69.6268,69.6268,69.6268,69.6268,264,69.6268,69.6268,69.6268,69.6268,264,0.0,1.0
2025-05-02,71.6457,71.6457,70.01,70.01,2149,71.6457,71.6457,70.01,70.01,2149,0.0,1.0
2025-05-05,71.35,72.08,70.84,70.84,965,71.35,72.08,70.84,70.84,965,0.0,1.0
2025-05-06,71.8129,71.8129,70.34,70.95,1882,71.8129,71.8129,70.34,70.95,1882,0.0,1.0
2025-05-07,71.552,71.552,71.5,71.5,1657,71.552,71.552,71.5,71.5,1657,0.0,1.0
2025-05-08,71.4555,71.4555,71.4555,71.4555,360,71.4555,71.4555,71.4555,71.4555,360,0.0,1.0
2025-05-09,70.948,71.33,70.91,71.32,1944,70.948,71.33,70.91,71.32,1944,0.0,1.0
2025-05-12,73.0638,73.08,71.98,72.29,2378,73.0638,73.08,71.98,72.29,2378,0.0,1.0
2025-05-13,75.1996,75.1996,72.83,72.83,4270,75.1996,75.1996,72.83,72.83,4270,0.0,1.0
2025-05-14,75.6854,76.05,74.37,74.69,4088,75.6854,76.05,74.37,74.69,4088,0.0,1.0
2025-05-15,76.0953,76.465,75.5,75.5,4926,76.0953,76.465,75.5,75.5,4926,0.0,1.0
2025-05-16,76.0907,76.1,76.0,76.0,3772,76.0907,76.1,76.0,76.0,3772,0.0,1.0
2025-05-19,76.3066,76.36,75.99,75.99,4587,76.3066,76.36,75.99,75.99,4587,0.0,1.0
2025-05-20,76.4278,76.4278,76.225,76.305,571,76.4278,76.4278,76.225,76.305,571,0.0,1.0
2025-05-21,75.4122,75.4122,75.211,75.211,591,75.4122,75.4122,75.211,75.211,591,0.0,1.0
2025-05-22,75.1388,75.1388,75.1388,75.1388,375,75.1388,75.1388,75.1388,75.1388,375,0.0,1.0
2025-05-23,75.5215,75.5215,75.06,75.06,1384,75.5215,75.5215,75.06,75.06,1384,0.0,1.0
2025-05-27,77.6709,77.6709,76.55,76.55,2080,77.6709,77.6709,76.55,76.55,2080,0.0,1.0
2025-05-28,77.3796,77.58,77.3796,77.58,473,77.3796,77.58,77.3796,77.58,473,0.0,1.0
2025-05-29,77.3856,79.3,77.3856,79.3,787,77.3856,79.3,77.3856,79.3,787,0.0,1.0
2025-05-30,77.0793,77.0793,76.1202,76.1202,381,77.0793,77.0793,76.1202,76.1202,381,0.0,1.0
2025-06-02,78.378,78.378,77.8,77.8,687,78.378,78.378,77.8,77.8,687,0.0,1.0
2025-06-03,78.8208,78.8208,78.08,78.08,357,78.8208,78.8208,78.08,78.08,357,0.0,1.0
2025-06-04,79.8943,79.8943,79.45,79.45,991,79.8943,79.8943,79.45,79.45,991,0.0,1.0
2025-06-05,79.0909,79.35,78.89,78.89,1126,79.0909,79.35,78.89,78.89,1126,0.0,1.0
2025-06-06,79.9419,80.0,79.7236,80.0,903,79.9419,80.0,79.7236,80.0,903,0.0,1.0
2025-06-09,80.1329,80.43,79.94,79.94,2495,80.1329,80.43,79.94,79.94,2495,0.0,1.0
2025-06-10,80.223,80.223,79.08,79.08,943,80.223,80.223,79.08,79.08,943,0.0,1.0
2025-06-11,79.7601,79.7601,79.59,79.69,563,79.7601,79.7601,79.59,79.69,563,0.0,1.0
2025-06-12,80.12,80.255,79.7073,79.79,900,80.12,80.255,79.7073,79.79,900,0.0,1.0
2025-06-13,79.1335,79.31,79.1335,79.31,672,79.1335,79.31,79.1335,79.31,672,0.0,1.0
2025-06-16,80.89,81.75,80.82,80.82,7761,80.89,81.75,80.82,80.82,7761,0.0,1.0
2025-06-17,80.9403,81.3,80.83,80.9,2284,80.9403,81.3,80.83,80.9,2284,0.0,1.0
2025-06-18,81.1988,81.39,81.1988,81.26,758,81.1988,81.39,81.1988,81.26,758,0.0,1.0
2025-06-20,79.9521,80.66,79.9521,80.66,840,79.9521,80.66,79.9521,80.66,840,0.0,1.0
2025-06-23,80.5899,80.63,79.35,79.58,2983,80.5899,80.63,79.35,79.58,2983,0.0,1.0
2025-06-24,82.83,82.83,80.7,80.7,3705,82.83,82.83,80.7,80.7,3705,0.0,1.0
2025-06-25,83.6648,83.6648,82.48,82.48,3512,83.6648,83.6648,82.48,82.48,3512,0.0,1.0
2025-06-26,84.3817,84.3817,82.8,83.56,7299,84.3817,84.3817,82.8,83.56,7299,0.0,1.0
2025-06-27,84.5372,84.5372,84.5372,84.5372,229,84.5372,84.5372,84.5372,84.5372,229,0.0,1.0
2025-06-30,85.042,85.52,84.47,85.52,6087,85.042,85.52,84.47,85.52,6087,0.0,1.0
2025-07-01,83.2723,83.2723,83.2723,83.2723,559,83.2723,83.2723,83.2723,83.2723,559,0.0,1.0
2025-07-02,82.8989,82.8989,81.84,81.84,1079,82.8989,82.8989,81.84,81.84,1079,0.0,1.0
2025-07-03,83.0814,83.0814,83.0814,83.0814,230,83.0814,83.0814,83.0814,83.0814,230,0.0,1.0
2025-07-07,82.9072,82.9072,82.28,82.28,1222,82.9072,82.9072,82.28,82.28,1222,0.0,1.0
2025-07-08,83.1,83.1,83.1,83.1,371,83.1,83.1,83.1,83.1,371,0.0,1.0
2025-07-09,83.57,83.8399,83.3673,83.7509,1581,83.57,83.8399,83.3673,83.7509,1581,0.0,1.0
2025-07-10,83.248,83.248,83.1,83.1,410,83.248,83.248,83.1,83.1,410,0.0,1.0
2025-07-11,83.1301,83.315,83.1301,83.315,407,83.1301,83.315,83.1301,83.315,407,0.0,1.0
2025-07-14,83.3352,83.87,82.32,82.32,1860,83.3352,83.87,82.32,82.32,1860,0.0,1.0
2025-07-15,84.7546,84.7546,84.64,84.64,508,84.7546,84.7546,84.64,84.64,508,0.0,1.0
2025-07-16,85.7897,85.9077,85.2034,85.2034,870,85.7897,85.9077,85.2034,85.2034,870,0.0,1.0
2025-07-17,86.73,86.94,85.69,85.69,1639,86.73,86.94,85.69,85.69,1639,0.0,1.0
2025-07-18,86.4978,87.03,86.331,87.03,687,86.4978,87.03,86.331,87.03,687,0.0,1.0
2025-07-21,86.6244,86.6244,86.6244,86.6244,543,86.6244,86.6244,86.6244,86.6244,543,0.0,1.0
2025-07-22,85.7324,85.7324,85.25,85.25,586,85.7324,85.7324,85.25,85.25,586,0.0,1.0
2025-07-23,86.98,86.98,86.98,86.98,697,86.98,86.98,86.98,86.98,697,0.0,1.0
2025-07-24,87.5153,87.5153,87.5153,87.5153,352,87.5153,87.5153,87.5153,87.5153,352,0.0,1.0
2025-07-25,87.2805,87.2805,87.2805,87.2805,235,87.2805,87.2805,87.2805,87.2805,235,0.0,1.0
2025-07-28,87.69,87.69,87.36,87.655,2573,87.69,87.69,87.36,87.655,2573,0.0,1.0
2025-07-29,87.89,89.21,87.8121,89.21,1901,87.89,89.21,87.8121,89.21,1901,0.0,1.0
2025-07-30,88.14,88.6093,87.29,87.29,9397,88.14,88.6093,87.29,87.29,9397,0.0,1.0
2025-07-31,89.55,91.58,89.55,91.58,4264,89.55,91.58,89.55,91.58,4264,0.0,1.0
2025-08-01,88.1932,88.35,87.25,87.91,4093,88.1932,88.35,87.25,87.91,4093,0.0,1.0
2025-08-04,90.5187,90.901,89.75,89.82,19876,90.5187,90.901,89.75,89.82,19876,0.0,1.0
2025-08-05,87.7993,90.88,86.3101,90.88,5447,87.7993,90.88,86.3101,90.88,5447,0.0,1.0
2025-08-06,89.8456,91.26,89.08,91.26,4820,89.8456,91.26,89.08,91.26,4820,0.0,1.0
2025-08-07,90.5182,91.5,90.5182,91.22,945,90.5182,91.5,90.5182,91.22,945,0.0,1.0
2025-08-08,91.6322,91.686,90.9,90.9,3539,91.6322,91.686,90.9,90.9,3539,0.0,1.0
2025-08-11,91.3467,92.3,91.3467,91.39,3180,91.3467,92.3,91.3467,91.39,3180,0.0,1.0
2025-08-12,93.6874,93.87,92.8,92.8,16195,93.6874,93.87,92.8,92.8,16195,0.0,1.0
2025-08-13,94.87,95.26,94.43,95.26,3155,94.87,95.26,94.43,95.26,3155,0.0,1.0
2025-08-14,94.0108,94.19,93.7051,93.7051,2975,94.0108,94.19,93.7051,93.7051,2975,0.0,1.0
2025-08-15,93.695,94.01,93.3999,93.3999,1469,93.695,94.01,93.3999,93.3999,1469,0.0,1.0
2025-08-18,93.7821,94.82,93.39,94.14,4854,93.7821,94.82,93.39,94.14,4854,0.0,1.0
2025-08-19,91.6478,93.36,91.54,93.36,3396,91.6478,93.36,91.54,93.36,3396,0.0,1.0
2025-08-20,91.0671,91.0671,90.05,90.875,2290,91.0671,91.0671,90.05,90.875,2290,0.0,1.0
2025-08-21,90.8477,91.37,90.54,90.98,1541,90.8477,91.37,90.54,90.98,1541,0.0,1.0
2025-08-22,92.727,92.727,90.05,90.05,2672,92.727,92.727,90.05,90.05,2672,0.0,1.0
2025-08-25,92.6629,92.99,92.6629,92.99,1616,92.6629,92.99,92.6629,92.99,1616,0.0,1.0
2025-08-26,93.217,93.217,92.74,92.74,716,93.217,93.217,92.74,92.74,716,0.0,1.0
2025-08-27,92.6227,93.2,92.6227,93.2,757,92.6227,93.2,92.6227,93.2,757,0.0,1.0
2025-08-28,93.2395,93.2395,93.03,93.12,3182,93.2395,93.2395,93.03,93.12,3182,0.0,1.0
2025-08-29,91.9462,91.9462,91.9462,91.9462,558,91.9462,91.9462,91.9462,91.9462,558,0.0,1.0
2025-09-02,90.92,91.08,89.26,89.26,26121,90.92,91.08,89.26,89.26,26121,0.0,1.0
2025-09-03,91.04,91.4,90.695,91.4,12592,91.04,91.4,90.695,91.4,12592,0.0,1.0
2025-09-04,91.8143,91.8143,91.2699,91.2699,510,91.8143,91.8143,91.2699,91.2699,510,0.0,1.0
2025-09-05,90.996,91.37,90.9247,91.37,1519,90.996,91.37,90.9247,91.37,1519,0.0,1.0
2025-09-08,92.9799,93.01,92.575,92.74,1806,92.9799,93.01,92.575,92.74,1806,0.0,1.0
2025-09-09,93.673,93.673,93.375,93.58,1280,93.673,93.673,93.375,93.58,1280,0.0,1.0
2025-09-10,94.5308,94.99,94.37,94.99,1292,94.5308,94.99,94.37,94.99,1292,0.0,1.0
2025-09-11,95.1279,95.18,94.6345,94.81,1265,95.1279,95.18,94.6345,94.81,1265,0.0,1.0
2025-09-12,95.5405,95.5405,95.395,95.429,1261,95.5405,95.5405,95.395,95.429,1261,0.0,1.0
2025-09-15,96.3586,96.3586,95.655,95.655,2496,96.3586,96.3586,95.655,95.655,2496,0.0,1.0
2025-09-16,96.3807,96.3807,96.13,96.13,701,96.3807,96.3807,96.13,96.13,701,0.0,1.0
2025-09-17,95.9717,95.9717,95.69,95.69,1373,95.9717,95.9717,95.69,95.69,1373,0.0,1.0
2025-09-18,96.0585,96.0585,95.64,95.69,2035,96.0585,96.0585,95.64,95.69,2035,0.0,1.0
2025-09-19,95.998,95.998,94.82,95.92,3033,95.998,95.998,94.82,95.92,3033,0.0,1.0
2025-09-22,96.56,96.9,95.31,95.31,2489,96.56,96.9,95.31,95.31,2489,0.0,1.0
2025-09-23,95.4388,96.28,95.4388,96.28,862,95.4388,96.28,95.4388,96.28,862,0.0,1.0
2025-09-24,95.2288,95.2288,94.99,94.99,701,95.2288,95.2288,94.99,94.99,701,0.0,1.0
2025-09-25,94.8269,94.8269,94.6237,94.6237,1152,94.8269,94.8269,94.6237,94.6237,1152,0.0,1.0
2025-09-26,95.6608,95.6608,94.09,95.3517,2684,95.6608,95.6608,94.09,95.3517,2684,0.0,1.0
2025-09-29,96.9539,97.1699,94.87,94.87,1816,96.9539,97.1699,94.87,94.87,1816,0.0,1.0
2025-09-30,96.66,96.76,96.66,96.76,1101,96.66,96.76,96.66,96.76,1101,0.0,1.0
2025-10-01,97.2359,97.2359,96.55,96.55,2180,97.2359,97.2359,96.55,96.55,2180,0.0,1.0
2025-10-02,97.1954,97.3,97.13,97.195,1330,97.1954,97.3,97.13,97.195,1330,0.0,1.0
2025-10-03,96.87,97.4,96.87,96.9648,1616,96.87,97.4,96.87,96.9648,1616,0.0,1.0
2025-10-06,98.9566,100.1599,98.9566,100.03,3400,98.9566,100.1599,98.9566,100.03,3400,0.0,1.0
2025-10-07,99.1482,99.1482,99.0,99.0,506,99.1482,99.1482,99.0,99.0,506,0.0,1.0
2025-10-08,101.0149,101.0149,99.05,99.05,1716,101.0149,101.0149,99.05,99.05,1716,0.0,1.0
2025-10-09,100.14,100.35,99.801,100.35,1184,100.14,100.35,99.801,100.35,1184,0.0,1.0
2025-10-10,96.1302,98.9893,96.1302,98.9893,1513,96.1302,98.9893,96.1302,98.9893,1513,0.0,1.0
2025-10-13,97.4387,98.91,97.26,98.6,909,97.4387,98.91,97.26,98.6,909,0.0,1.0
2025-10-14,97.1142,97.585,96.51,96.51,823,97.1142,97.585,96.51,96.51,823,0.0,1.0
2025-10-15,98.4636,99.4657,98.4636,99.4657,774,98.4636,99.4657,98.4636,99.4657,774,0.0,1.0
2025-10-16,97.6331,98.49,97.54,98.49,1401,97.6331,98.49,97.54,98.49,1401,0.0,1.0
2025-10-17,98.0755,98.0755,97.41,97.621,852,98.0755,98.0755,97.41,97.621,852,0.0,1.0
2025-10-20,99.0211,99.28,99.0211,99.04,1936,99.0211,99.28,99.0211,99.04,1936,0.0,1.0
2025-10-21,98.5809,98.765,98.5809,98.763,894,98.5809,98.765,98.5809,98.763,894,0.0,1.0
2025-10-22,97.3692,97.43,96.73,97.43,850,97.3692,97.43,96.73,97.43,850,0.0,1.0
2025-10-23,98.5251,98.5251,97.81,98.42,1073,98.5251,98.5251,97.81,98.42,1073,0.0,1.0
2025-10-24,100.1742,100.1742,99.49,99.49,2116,100.1742,100.1742,99.49,99.49,2116,0.0,1.0
2025-10-27,101.7057,101.7057,101.02,101.02,1665,101.7057,101.7057,101.02,101.02,1665,0.0,1.0
2025-10-28,102.3316,102.3316,101.81,102.21,996,102.3316,102.3316,101.81,102.21,996,0.0,1.0
2025-10-29,102.23,103.93,102.19,103.93,1497,102.23,103.93,102.19,103.93,1497,0.0,1.0
2025-10-30,99.2087,100.92,99.1316,100.92,1646,99.2087,100.92,99.1316,100.92,1646,0.0,1.0
2025-10-31,99.055,99.22721,99.055,99.22721,500,99.055,99.22721,99.055,99.22721,500,0.0,1.0
2025-11-03,98.6198,99.54,98.5001,99.25,1741,98.6198,99.54,98.5001,99.25,1741,0.0,1.0
2025-11-04,97.2875,97.2875,97.2875,97.2875,415,97.2875,97.2875,97.2875,97.2875,415,0.0,1.0
2025-11-05,98.4185,99.31,97.48,97.48,1402,98.4185,99.31,97.48,97.48,1402,0.0,1.0
2025-11-06,96.0624,98.68,96.0624,98.68,1638,96.0624,98.68,96.0624,98.68,1638,0.0,1.0
2025-11-07,95.5021,95.5021,93.411,93.6245,2158,95.5021,95.5021,93.411,93.6245,2158,0.0,1.0
2025-11-10,97.7797,97.89,96.5075,96.71,2978,97.7797,97.89,96.5075,96.71,2978,0.0,1.0
2025-11-11,96.5533,97.1,96.5533,96.58,1729,96.5533,97.1,96.5533,96.58,1729,0.0,1.0
2025-11-12,97.8065,97.9999,97.68,97.95,1110,97.8065,97.9999,97.68,97.95,1110,0.0,1.0
2025-11-13,95.5842,96.61,95.5842,96.61,860,95.5842,96.61,95.5842,96.61,860,0.0,1.0
2025-11-14,95.9259,95.9259,94.05,94.34,1163,95.9259,95.9259,94.05,94.34,1163,0.0,1.0
2025-11-17,94.2041,94.89,94.2041,94.89,1607,94.2041,94.89,94.2041,94.89,1607,0.0,1.0
2025-11-18,92.3216,92.99,91.72,92.3,4991,92.3216,92.99,91.72,92.3,4991,0.0,1.0
2025-11-19,92.1434,92.19,91.4,91.99,2122,92.1434,92.19,91.4,91.99,2122,0.0,1.0
2025-11-20,89.2471,93.16,89.2471,93.16,1663,89.2471,93.16,89.2471,93.16,1663,0.0,1.0
2025-11-21,89.7456,90.0,88.33,89.54,1497,89.7456,90.0,88.33,89.54,1497,0.0,1.0
2025-11-24,91.4574,92.405,90.82,90.82,1867,91.4574,92.405,90.82,90.82,1867,0.0,1.0
2025-11-25,91.4758,91.4758,89.36,89.8592,4760,91.4758,91.4758,89.36,89.8592,4760,0.0,1.0
2025-11-26,91.9167,92.21,91.9167,91.99,2144,91.9167,92.21,91.9167,91.99,2144,0.0,1.0