date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-24,29.38,29.48,29.38,29.41,4230,25.2873736330614,25.3734436590419,25.2873736330614,25.3131946408556,4914.60290828765,0.0,1.0
2017-08-25,29.51,29.53,29.4268,29.46,4504,25.399264666836,25.4164786720321,25.3276544052203,25.3562296538458,5232.94834490014,0.0,1.0
2017-08-28,29.5,29.5,29.432,29.45,2426,25.390657664238,25.390657664238,25.3321300465713,25.3476226512477,2818.63514314558,0.0,1.0
2017-08-29,29.47,29.47,29.34,29.34,2002,25.3648366564438,25.3648366564438,25.2529456226692,25.2529456226692,2326.01300765766,0.0,1.0
2017-08-30,29.69,29.69,29.5,29.5,2943,25.5541907136009,25.5541907136009,25.390657664238,25.390657664238,3419.30883193629,0.0,1.0
2017-08-31,29.8752,29.8752,29.8,29.8,2556,25.7135924017167,25.7135924017167,25.6488677421794,25.6488677421794,2969.67494883764,0.0,1.0
2017-09-01,30.09,30.09,30.04,30.064,3994,25.8984708175227,25.8984708175227,25.8554358045325,25.8760926107678,4640.40756872362,0.0,1.0
2017-09-05,30.02,30.02,30.02,30.02,1100,25.8382217993364,25.8382217993364,25.8382217993364,25.8382217993364,1278.02912508662,0.0,1.0
2017-09-06,29.88,29.88,29.8,29.88,2925,25.7177237629638,25.7177237629638,25.6488677421794,25.7177237629638,3398.39562807124,0.0,1.0
2017-09-07,29.82,29.84,29.76,29.82,3661,25.6660817473755,25.6832957525716,25.6144397317872,25.6660817473755,4253.51329722011,0.0,1.0
2017-09-08,29.85,29.85,29.72,29.72,1192,25.6919027551696,25.6919027551696,25.580011721395,25.580011721395,1384.91883373023,0.0,1.0
2017-09-11,30.11,30.12,30.06,30.06,4456,25.9156848227188,25.9242918253169,25.8726498097286,25.8726498097286,5177.17980126,0.0,1.0
2017-09-12,30.33,30.33,30.165,30.2,3354,26.1050388798759,26.1050388798759,25.9630233370081,25.9931478461013,3896.82698685502,0.0,1.0
2017-09-13,30.31,30.31,30.31,30.31,1129,26.0878248746798,26.0878248746798,26.0878248746798,26.0878248746798,1311.72262020254,0.0,1.0
2017-09-14,30.2676,30.3,30.21,30.21,12937,26.0513311836641,26.0792178720817,26.0017548486993,26.0017548486993,15030.7843556778,0.0,1.0
2017-09-15,30.3934,30.3934,30.35,30.35,3343,26.1596072763475,26.1596072763475,26.122252885072,26.122252885072,3884.04669560416,0.0,1.0
2017-09-18,30.52,30.58,30.52,30.58,2072,26.2685719292388,26.320213944827,26.2685719292388,26.320213944827,2407.34213379952,0.0,1.0
2017-09-19,30.53,30.54,30.529,30.54,5724,26.2771789318368,26.2857859344348,26.276318231577,26.2857859344348,6650.39882908711,0.0,1.0
2017-09-20,30.6,30.6,30.4394,30.57,3775,26.3374279500231,26.3374279500231,26.1991994882985,26.311606942229,4385.96358836546,0.0,1.0
2017-09-21,30.59,30.59,30.5,30.59,8590,26.3288209474251,26.3288209474251,26.2513579240427,26.3288209474251,9980.24562226734,0.0,1.0
2017-09-22,30.62,30.62,30.62,30.62,200,26.3546419552192,26.3546419552192,26.3546419552192,26.3546419552192,232.368931833931,0.0,1.0
2017-09-25,30.6,30.69,30.5,30.69,9300,26.3374279500231,26.4148909734055,26.2513579240427,26.4148909734055,10805.1553302778,0.0,1.0
2017-09-26,30.75,30.75,30.75,30.75,1005,26.4665329889938,26.4665329889938,26.4665329889938,26.4665329889938,1167.65388246551,0.0,1.0
2017-09-27,31.0,31.05,30.87,30.87,4005,26.681708053945,26.7247430669352,26.5698170201704,26.5698170201704,4653.18785997447,0.0,1.0
2017-09-28,31.08,31.08,30.98,30.98,1264,26.7505640747294,26.7505640747294,26.6644940487489,26.6644940487489,1468.57164919044,0.0,1.0
2017-09-29,31.199,31.199,31.14,31.15,1845,26.8529874056461,26.8529874056461,26.8022060903177,26.8108130929157,2143.60339616802,0.0,1.0
2017-10-02,31.41,31.41,31.3,31.3,3953,27.0345951604649,27.0345951604649,26.9399181318864,26.9399181318864,4592.77193769765,0.0,1.0
2017-10-03,31.56,31.56,31.46,31.5,17692,27.1637001994356,27.1637001994356,27.0776301734552,27.1120581838473,20555.3557100296,0.0,1.0
2017-10-04,31.61,31.63,31.61,31.61,5796,27.2067352124259,27.2239492176219,27.2067352124259,27.2067352124259,6734.05164454731,0.0,1.0
2017-10-05,31.65,31.67,31.565,31.565,11951,27.241163222818,27.2583772280141,27.1680037007346,27.1680037007346,13885.2055217366,0.0,1.0
2017-10-06,31.613,31.69,31.583,31.69,1852,27.2093173132053,27.2755912332102,27.1834963054111,27.2755912332102,2151.7363087822,0.0,1.0
2017-10-09,31.62,31.69,31.61,31.69,1026,27.2153422150239,27.2755912332102,27.2067352124259,27.2755912332102,1192.05262030807,0.0,1.0
2017-10-10,31.69,31.7,31.64,31.7,10465,27.2755912332102,27.2841982358083,27.23255622022,27.2841982358083,12158.7043582105,0.0,1.0
2017-10-11,31.73,31.74,31.68,31.68,7365,27.3100192436024,27.3186262462005,27.2669842306122,27.2669842306122,8556.98591478452,0.0,1.0
2017-10-12,31.73,31.76,31.71,31.71,5724,27.3100192436024,27.3358402513966,27.2928052384063,27.2928052384063,6650.39882908711,0.0,1.0
2017-10-13,31.75,32.59,31.75,32.59,8853,27.3272332487985,28.0502214670344,27.3272332487985,28.0502214670344,10285.810767629,0.0,1.0
2017-10-16,31.735,32.5,31.69,32.5,4800,27.3143227449014,27.972758443652,27.2755912332102,27.972758443652,5576.85436401436,0.0,1.0
2017-10-17,31.681,31.77,31.65,31.77,3215,27.267844930872,27.3444472539946,27.241163222818,27.3444472539946,3735.33057923044,0.0,1.0
2017-10-18,31.84,31.86,31.728,31.743,5024,27.4046962721809,27.421910277377,27.3082978430828,27.3212083469799,5837.10756766836,0.0,1.0
2017-10-19,31.82,31.82,31.59,31.59,11107,27.3874822669848,27.3874822669848,27.1895212072298,27.1895212072298,12904.6086293974,0.0,1.0
2017-10-20,32.07,32.64,32.02,32.64,992,27.602657331936,28.0932564800247,27.5596223189458,28.0932564800247,1152.5499018963,0.0,1.0
2017-10-23,32.015,32.85,32.015,32.85,16467,27.5553188176467,28.2740035345837,27.5553188176467,28.2740035345837,19132.0960025468,0.0,1.0
2017-10-24,32.19,32.229,32.1,32.1,1930,27.7059413631126,27.7395086732449,27.6284783397301,27.6284783397301,2242.36019219743,0.0,1.0
2017-10-25,31.86,31.86,31.715,31.715,3425,27.421910277377,27.421910277377,27.2971087397053,27.2971087397053,3979.31795765608,0.0,1.0
2017-10-26,32.07,32.09,32.03,32.04,2076,27.602657331936,27.6198713371321,27.5682293215438,27.5768363241419,2411.98951243621,0.0,1.0
2017-10-27,32.015,32.018,31.955,31.97,3548,27.5553188176467,27.5579009184262,27.5036768020585,27.5165873059555,4122.22485073395,0.0,1.0
2017-10-30,31.835,32.01,31.835,31.975,2053,27.4003927708819,27.5510153163477,27.4003927708819,27.5208908072546,2385.2670852753,0.0,1.0
2017-10-31,32.04,32.09,31.925,31.925,5487,27.5768363241419,27.6198713371321,27.4778557942643,27.4778557942643,6375.0416448639,0.0,1.0
2017-11-01,31.965,32.12,31.965,32.12,1110,27.5122838046565,27.6456923449262,27.5122838046565,27.6456923449262,1289.64757167832,0.0,1.0
2017-11-02,31.982,32.016,31.92,31.953,2360,27.5269157090732,27.5561795179065,27.4735522929653,27.5019554015389,2741.95339564039,0.0,1.0
2017-11-03,32.028,32.08,32.02,32.08,1324,27.5665079210242,27.611264334534,27.5596223189458,27.611264334534,1538.28232874063,0.0,1.0
2017-11-06,32.1,32.105,31.95,32.05,4657,27.6284783397301,27.6327818410292,27.4993733007594,27.5854433267399,5410.7105777531,0.0,1.0
2017-11-07,32.11,32.11,32.11,32.11,623,27.6370853423282,27.6370853423282,27.6370853423282,27.6370853423282,723.829222662696,0.0,1.0
2017-11-08,32.259,32.259,32.12,32.12,1027,27.7653296810391,27.7653296810391,27.6456923449262,27.6456923449262,1193.21446496724,0.0,1.0
2017-11-09,32.02,32.055,32.02,32.05,639,27.5596223189458,27.5897468280389,27.5596223189458,27.5854433267399,742.41873720941,0.0,1.0
2017-11-10,32.09,32.09,32.09,32.09,553,27.6198713371321,27.6198713371321,27.6198713371321,27.6198713371321,642.50009652082,0.0,1.0
2017-11-13,32.185,32.194,32.15,32.15,1902,27.7016378618135,27.7093841641518,27.6715133527204,27.6715133527204,2209.82854174069,0.0,1.0
2017-11-14,32.18,32.195,32.15,32.17,1076,27.6973343605145,27.7102448644116,27.6715133527204,27.6887273579165,1250.14485326655,0.0,1.0
2017-11-15,32.07,32.12,31.935,31.935,1131,27.602657331936,27.6456923449262,27.4864627968624,27.4864627968624,1314.04630952088,0.0,1.0
2017-11-16,32.468,32.54,32.41,32.41,4704,27.9452160353383,28.0071864540442,27.8952954202696,27.8952954202696,5465.31727673406,0.0,1.0
2017-11-17,32.51,32.51,32.51,32.51,597,27.9813654462501,27.9813654462501,27.9813654462501,27.9813654462501,693.621261524284,0.0,1.0
2017-11-20,32.73,32.94,32.63,32.94,7980,28.1707195034071,28.3514665579661,28.0846494774266,28.3514665579661,9271.52038017385,0.0,1.0
2017-11-21,32.985,33.004,32.91,32.91,13189,28.3901980696573,28.4065513745936,28.3256455501719,28.3256455501719,15323.5692097886,0.0,1.0
2017-11-22,32.91,32.99,32.87,32.99,14533,28.3256455501719,28.3945015709563,28.2912175397797,28.3945015709563,16885.0884317126,0.0,1.0
2017-11-24,32.955,32.955,32.935,32.935,322,28.3643770618631,28.3643770618631,28.347163056667,28.347163056667,374.11398025263,0.0,1.0
2017-11-27,32.895,33.01,32.895,33.0,1895,28.3127350462749,28.4117155761524,28.3127350462749,28.4031085735544,2201.6956291265,0.0,1.0
2017-11-28,33.25,33.34,32.95,33.34,7234,28.6182836385055,28.6957466618879,28.3600735605641,28.6957466618879,8404.7842644333,0.0,1.0
2017-11-29,33.26,33.51,33.18,33.18,3573,28.6268906411036,28.8420657060547,28.5580346203192,28.5580346203192,4151.27096721318,0.0,1.0
2017-11-30,33.554,33.6,33.4,33.4,2800,28.8799365174861,28.9195287294372,28.7473886774762,28.7473886774762,3253.16504567504,0.0,1.0
2017-12-01,33.375,33.56,33.09,33.56,5867,28.7258711709811,28.885100719045,28.4805715969368,28.885100719045,6816.54261534837,0.0,1.0
2017-12-04,33.34,33.75,33.34,33.75,3255,28.6957466618879,29.0486337684079,28.6957466618879,29.0486337684079,3781.80436559724,0.0,1.0
2017-12-05,33.27,33.37,33.27,33.37,2493,28.6354976437016,28.7215676696821,28.6354976437016,28.7215676696821,2896.47873530995,0.0,1.0
2017-12-06,33.175,33.18,33.175,33.18,1956,28.5537311190202,28.5580346203192,28.5537311190202,28.5580346203192,2272.56815333585,0.0,1.0
2017-12-07,33.385,33.385,33.29,33.29,735,28.7344781735792,28.7344781735792,28.6527116488977,28.6527116488977,853.955824489696,0.0,1.0
2017-12-08,33.57,33.57,33.57,33.57,698,28.893707721643,28.893707721643,28.893707721643,28.893707721643,810.967572100421,0.0,1.0
2017-12-11,33.44,33.56,33.4,33.56,2368,28.7818166878684,28.885100719045,28.7473886774762,28.885100719045,2751.24815291375,0.0,1.0
2017-12-12,33.42,33.53,33.42,33.53,2275,28.7646026826723,28.8592797112508,28.7646026826723,28.8592797112508,2643.19659961097,0.0,1.0
2017-12-13,33.492,33.65,33.492,33.57,2285,28.8265731013783,28.9625637424274,28.8265731013783,28.893707721643,2654.81504620266,0.0,1.0
2017-12-14,33.324,33.49,33.32,33.49,1066,28.6819754577311,28.8248517008586,28.6785326566918,28.8248517008586,1238.52640667485,0.0,1.0
2017-12-15,33.65,33.65,33.37,33.65,2958,28.9625637424274,28.9625637424274,28.7215676696821,28.9625637424274,3436.73650182384,0.0,1.0
2017-12-18,33.92,33.92,33.85,33.85,2842,29.1949528125747,29.1949528125747,29.1347037943883,29.1347037943883,3301.96252136016,0.0,1.0
2017-12-19,33.925,34.03,33.89,33.91,2176,29.1992563138737,29.2896298411532,29.1691318047805,29.1863458099766,2528.17397835317,0.0,1.0
2017-12-20,33.99,34.065,33.909,33.92,4310,29.255201830761,29.3197543502463,29.1854851097168,29.1949528125747,5007.55048102122,0.0,1.0
2017-12-21,33.984,34.87,33.979,34.87,5228,29.2500376292022,30.0126180593891,29.2457341279031,30.0126180593891,6074.12387813895,0.0,1.0
2017-12-22,33.9,33.955,33.82,33.82,2931,29.1777388073786,29.2250773216678,29.1088827865942,29.1088827865942,3405.36669602626,0.0,1.0
2017-12-26,33.96,33.96,33.94,33.94,944,29.2293808229668,29.2293808229668,29.2121668177707,29.2121668177707,1096.78135825616,0.0,1.0
2017-12-27,33.93,34.03,33.93,34.03,2636,29.2035598151727,29.2896298411532,29.2035598151727,29.2896298411532,3062.62252157121,0.0,1.0
2017-12-28,33.87,33.9,33.87,33.89,754,29.2684903025701,29.2944145632456,29.2684903025701,29.2857731430204,872.541758594138,0.13543914,1.0
2017-12-29,33.72,33.965,33.72,33.965,8211,29.138868999193,29.350583794709,29.138868999193,29.350583794709,9501.91031805895,0.0,1.0
2018-01-02,33.874,33.91,33.82,33.91,3315,29.2719468706602,29.3030559834707,29.2252832014444,29.3030559834707,3836.1749731294,0.0,1.0
2018-01-03,34.076,34.33,33.929,34.33,4698,29.4465035592082,29.6659956329269,29.3194746818985,29.6659956329269,5436.60634200962,0.0,1.0
2018-01-04,34.265,34.99,34.205,34.99,25032,29.6098264014634,30.2363293677865,29.5579778801125,30.2363293677865,28967.4606115762,0.0,1.0
2018-01-05,34.367,34.47,34.367,34.42,6885,29.6979688877599,29.7869755160789,29.6979688877599,29.7437684149532,7967.44032880721,0.0,1.0
2018-01-08,34.77,34.86,34.507,34.86,17096,30.0462181228333,30.1239909048596,29.818948770912,30.1239909048596,19783.7850197949,0.0,1.0
2018-01-09,34.85,35.68,34.78,35.68,32350,30.1153494846345,30.8325873633216,30.0548595430585,30.8325873633216,37435.9759821224,0.0,1.0
2018-01-10,34.69,35.33,34.63,35.33,7836,29.9770867610321,30.5301376554415,29.9252382396813,30.5301376554415,9067.95387313483,0.0,1.0
2018-01-11,35.09,35.105,34.85,34.85,12526,30.322743570038,30.3357057003757,30.1153494846345,30.1153494846345,14495.3024776527,0.0,1.0
2018-01-12,35.343,35.38,35.235,35.24,4459,30.5413715017342,30.5733447565672,30.4480441633026,30.4523648734152,5160.03143444464,0.0,1.0
2018-01-16,35.167,35.66,35.03,35.66,11802,30.3892825057716,30.8153045228713,30.2708950486871,30.8153045228713,13657.4772346525,0.0,1.0
2018-01-17,35.535,35.82,35.28,35.82,39662,30.707286770057,30.9535672464737,30.4869305543158,30.9535672464737,45897.5480495499,0.0,1.0
2018-01-18,35.61,35.65,35.51,35.65,7880,30.7720974217456,30.8066631026462,30.6856832194941,30.8066631026462,9118.87142933925,0.0,1.0
2018-01-19,35.95,35.95,35.76,35.8,4618,31.0659057094006,31.0659057094006,30.9017187251228,30.9362844060234,5344.02896709246,0.0,1.0
2018-01-22,36.09,36.12,35.88,36.12,5213,31.1868855925526,31.212809853228,31.0054157678245,31.212809853228,6032.57319303878,0.0,1.0
2018-01-23,36.215,36.225,36.145,36.219,6460,31.2949033453669,31.3035447655921,31.2344134037909,31.298359913457,7475.62302455985,0.0,1.0
2018-01-24,36.02,36.3,35.97,36.23,9936,31.1263956509766,31.3683554172807,31.0831885498508,31.3078654757046,11498.10996471,0.0,1.0
2018-01-25,35.843,36.03,35.84,35.93,4711,30.9734425129915,31.1350370712017,30.970850086924,31.0486228689503,5451.65016543366,0.0,1.0
2018-01-26,36.25,36.25,35.86,35.86,5796,31.3251483161549,31.3251483161549,30.9881329273742,30.9881329273742,6707.23081274751,0.0,1.0
2018-01-29,36.18,36.45,36.12,36.45,16156,31.2646583745789,31.4979767206579,31.212809853228,31.4979767206579,18696.0008645184,0.0,1.0
2018-01-30,35.71,36.1,35.64,36.1,9395,30.858511623997,31.1955270127778,30.798021682421,31.1955270127778,10872.0554668328,0.0,1.0
2018-01-31,35.47,35.911,35.43,35.911,11221,30.6511175385935,31.0322041705225,30.616551857693,31.0322041705225,12985.1340493167,0.0,1.0
2018-02-01,35.59,35.59,35.44,35.47,2636,30.7548145812953,30.7548145812953,30.6251932779181,30.6511175385935,3050.42450352009,0.0,1.0
2018-02-02,34.84,35.245,34.84,35.245,7098,30.1067080644093,30.4566855835277,30.1067080644093,30.4566855835277,8213.92758952413,0.0,1.0
2018-02-05,33.586,34.757,33.53,33.85,10419,29.023073968176,30.0349842765406,28.9746820149152,29.2512074621199,12057.0458657723,0.0,1.0
2018-02-06,33.82,34.09,32.81,33.01,32083,29.2252832014444,29.4586015475234,28.3524997587047,28.5253281632076,37126.9989933365,0.0,1.0
2018-02-07,34.16,34.79,34.03,34.79,12309,29.5190914890994,30.0635009632836,29.4067530261725,30.0635009632836,14244.18634819,0.0,1.0
2018-02-08,33.117,33.84,33.117,33.84,6917,28.6177913596166,29.2425660418947,28.6177913596166,29.2425660418947,8004.47127877408,0.0,1.0
2018-02-09,33.225,33.24,32.16,33.2,10421,28.7111186980482,28.7240808283859,27.7908074440701,28.6895151474854,12059.3603001452,0.0,1.0
2018-02-12,33.72,33.73,33.25,33.31,3751,29.138868999193,29.1475104194181,28.7327222486111,28.784570769962,4340.72166642785,0.0,1.0
2018-02-13,33.7,33.72,33.48,33.52,7465,29.1215861587427,29.138868999193,28.9314749137894,28.96604059469,8638.62629695653,0.0,1.0
2018-02-14,34.38,34.38,33.7,33.7,37111,29.7092027340526,29.7092027340526,29.1215861587427,29.1215861587427,42945.4870068793,0.0,1.0
2018-02-15,34.72,34.75,34.33,34.545,7626,30.0030110217076,30.028935282383,29.6659956329269,29.8517861677675,8824.9382639773,0.0,1.0
2018-02-16,34.89,34.972,34.825,34.9,19513,30.1499151655351,30.2207748113813,30.0937459340716,30.1585565857602,22580.7789594793,0.0,1.0
2018-02-20,34.7,34.89,34.7,34.89,54899,29.9857281812573,30.1499151655351,29.9857281812573,30.1499151655351,63530.0663197076,0.0,1.0
2018-02-21,34.9,35.28,34.9,35.2,6280,30.1585565857602,30.4869305543158,30.1585565857602,30.4177991925146,7267.32393099626,0.0,1.0
2018-02-22,34.68,34.88,34.68,34.84,3054,29.968445340807,30.1412737453099,29.968445340807,30.1067080644093,3534.14128746219,0.0,1.0
2018-02-23,34.99,34.99,34.74,34.74,6891,30.2363293677865,30.2363293677865,30.0202938621579,30.0202938621579,7974.383631926,0.0,1.0
2018-02-26,35.25,35.299,35.02,35.272,12797,30.4610062936403,30.5033492527435,30.262253628462,30.4800174181356,14808.9083351846,0.0,1.0
2018-02-27,34.92,35.4,34.92,35.26,38572,30.1758394262105,30.5906275970175,30.1758394262105,30.4696477138655,44636.1813163038,0.0,1.0
2018-02-28,34.67,35.11,34.67,35.05,29857,29.9598039205818,30.3400264104883,29.9598039205818,30.2881778891374,34551.0335362668,0.0,1.0
2018-03-01,34.19,34.56,34.18,34.5,3722,29.5450157497748,29.8647482981052,29.5363743295497,29.8128997767544,4307.1623680204,0.0,1.0
2018-03-02,34.49,34.49,33.95,33.97,8401,29.8042583565292,29.8042583565292,29.3376216643713,29.3549045048216,9721.7815834872,0.0,1.0
2018-03-05,34.74,34.81,34.26,34.31,5808,30.0202938621579,30.0807838037339,29.6055056913508,29.6487127924766,6721.11741898507,0.0,1.0
2018-03-06,35.01,35.02,34.739,34.82,4624,30.2536122082368,30.262253628462,30.0194297201353,30.089425223959,5350.97227021126,0.0,1.0
2018-03-07,35.1,35.1,34.87,34.87,2109,30.3313849902631,30.3313849902631,30.1326323250848,30.1326323250848,2440.57104625336,0.0,1.0
2018-03-08,35.111,35.19,35.09,35.19,3081,30.3408905525108,30.4091577722894,30.322743570038,30.4091577722894,3565.38615149673,0.0,1.0
2018-03-09,35.822,35.83,35.46,35.46,17773,30.9552955305187,30.9622086666988,30.6424761183684,30.6424761183684,20567.2210550313,0.0,1.0
2018-03-12,35.79,35.96,35.715,35.96,7629,30.9276429857982,31.0745471296257,30.8628323341096,31.0745471296257,8828.4099155367,0.0,1.0
2018-03-13,35.52,36.17,35.52,36.17,14800,30.6943246397193,31.2560169543538,30.6943246397193,31.2560169543538,17126.8143596727,0.0,1.0
2018-03-14,35.42,35.63,35.379,35.544,105487,30.6079104374678,30.7893802621959,30.5724806145447,30.7150640482596,122071.369348567,0.0,1.0
2018-03-15,35.347,35.51,35.308,35.32,101238,30.5448280698242,30.6856832194941,30.5111265309462,30.5214962352163,117154.35352328,0.0,1.0
2018-03-16,35.56,35.619,35.347,35.347,20193,30.7288903206199,30.7798746999482,30.5448280698242,30.5448280698242,23367.686646275,0.0,1.0
2018-03-19,35.25,35.75,34.94,35.75,23799,30.4610062936403,30.8930773048976,30.1931222666608,30.8930773048976,27540.6118206656,0.0,1.0
2018-03-20,35.42,35.5,35.35,35.39,8900,30.6079104374678,30.677041799269,30.5474204958918,30.5819861767924,10299.2329595329,0.0,1.0
2018-03-21,35.48,35.705,35.46,35.6,24110,30.6597589588187,30.8541909138845,30.6424761183684,30.7634560015204,27900.506365656,0.0,1.0
2018-03-22,34.465,35.22,34.465,35.22,8261,29.7826548059663,30.4350820329649,29.7826548059663,30.4350820329649,9559.7711773822,0.0,1.0
2018-03-23,33.777,34.47,33.777,34.43,56432,29.1881250944763,29.7869755160789,29.1881250944763,29.7524098351783,65304.0802665574,0.0,1.0
2018-03-26,34.69,34.71,34.281,34.281,7052,29.9770867610321,29.9943696014824,29.6236526738237,29.6236526738237,8160.69559894676,0.0,1.0
2018-03-27,34.05,34.94,33.911,34.94,16989,29.4240358666228,30.1931222666608,29.3039201254932,30.1931222666608,19659.9627808432,0.0,1.0
2018-03-28,33.89,34.14,33.78,33.93,14647,29.2857731430204,29.5018086486491,29.1907175205438,29.320338823921,16949.7601301437,0.0,1.0
2018-03-29,34.493,34.67,34.14,34.14,10079,29.8068507825968,29.9598039205818,29.5018086486491,29.5018086486491,11663.5920223744,0.0,1.0
2018-04-02,33.61,34.356,33.36,34.345,6526,29.0438133767163,29.6884633255123,28.8277778710877,29.6789577632646,7551.99935886651,0.0,1.0
2018-04-03,34.14,34.14,33.789,33.82,16394,29.5018086486491,29.5018086486491,29.1984947987465,29.2252832014444,18971.4185548969,0.0,1.0
2018-04-04,34.55,34.555,33.82,33.92,17741,29.8561068778801,29.8604275879927,29.2252832014444,29.3116974036959,20530.1901050644,0.0,1.0
2018-04-05,34.73,34.8,34.55,34.71,8557,30.0116524419327,30.0721423835087,29.8561068778801,29.9943696014824,9902.30746457564,0.0,1.0
2018-04-06,33.92,34.52,33.68,34.52,17065,29.3116974036959,29.8301826172047,29.1043033182924,29.8301826172047,19747.9112870145,0.0,1.0
2018-04-09,34.3,34.375,34.2,34.2,3058,29.6400713722514,29.70488202394,29.55365717,29.55365717,3538.77015620806,0.0,1.0
2018-04-10,34.61,34.7,34.353,34.58,12400,29.907955399231,29.9857281812573,29.6858708994447,29.8820311385555,14349.4931121582,0.0,1.0
2018-04-11,34.54,34.68,34.465,34.61,3836,29.8474654576549,29.968445340807,29.7826548059663,29.907955399231,4439.08512727734,0.0,1.0
2018-04-12,34.92,34.99,34.72,34.72,31136,30.1758394262105,30.2363293677865,30.0030110217076,30.0030110217076,36031.1143177547,0.0,1.0
2018-04-13,34.55,34.771,34.55,34.72,10961,29.8561068778801,30.0470822648558,29.8561068778801,30.0030110217076,12684.257580836,0.0,1.0
2018-04-16,35.03,35.18,34.84,34.99,13483,30.2708950486871,30.4005163520643,30.1067080644093,30.2363293677865,15602.7593250991,0.0,1.0
2018-04-17,35.44,35.469,35.19,35.215,7967,30.6251932779181,30.650253396571,30.4091577722894,30.4307613228523,9219.54932456166,0.0,1.0
2018-04-18,35.4,35.58,35.39,35.52,15912,30.5906275970175,30.7461731610701,30.5819861767924,30.6943246397193,18413.6398710211,0.0,1.0
2018-04-19,35.125,35.3,34.98,35.22,14970,30.352988540826,30.5042133947661,30.2276879475614,30.4350820329649,17323.5412813717,0.0,1.0
2018-04-20,34.83,35.12,34.83,35.119,109681,30.0980666441842,30.3486678307134,30.0980666441842,30.3478036886909,126924.738228599,0.0,1.0
2018-04-23,34.81,34.865,34.75,34.831,15201,30.0807838037339,30.1283116149722,30.028935282383,30.0989307862067,17590.8584514449,0.0,1.0
2018-04-24,34.366,34.97,34.168,34.93,20892,29.6971047457374,30.2190465273362,29.5260046252795,30.1844808464356,24176.5814596137,0.0,1.0
2018-04-25,34.36,34.39,34.18,34.18,8025,29.6919198936023,29.7178441542778,29.5363743295497,29.5363743295497,9286.66792137659,0.0,1.0
2018-04-26,34.68,34.76,34.56,34.6,18937,29.968445340807,30.0375767026082,29.8647482981052,29.8993139790058,21914.2218600758,0.0,1.0
2018-04-27,34.53,35.33,34.425,35.33,15423,29.8388240374298,30.5301376554415,29.7480891250658,30.5301376554415,17847.76066684,0.0,1.0
2018-04-30,34.35,34.71,34.35,34.71,8571,29.6832784733772,29.9943696014824,29.6832784733772,29.9943696014824,9918.50850518613,0.0,1.0
2018-05-01,34.35,34.39,33.41,33.41,15582,29.6832784733772,29.7178441542778,28.8709849722134,28.8709849722134,18031.7581994878,0.0,1.0
2018-05-02,34.37,34.39,34.09,34.09,2325,29.7005613138275,29.7178441542778,29.4586015475234,29.4586015475234,2690.52995852966,0.0,1.0
2018-05-03,34.17,34.23,33.72,34.16,21580,29.5277329093245,29.5795814306754,29.138868999193,29.5190914890994,24972.7468839012,0.0,1.0
2018-05-04,34.595,34.722,34.151,34.151,2617,29.8949932688932,30.0047393057526,29.5113142108968,29.5113142108968,3028.43737697727,0.0,1.0
2018-05-07,34.77,34.89,34.62,34.73,53076,30.0462181228333,30.1499151655351,29.9165968194561,30.0116524419327,61420.4593887831,0.0,1.0
2018-05-08,35.01,35.03,34.904,34.993,28101,30.2536122082368,30.2708950486871,30.1620131538503,30.2389217938541,32518.9601568353,0.0,1.0
2018-05-09,35.37,35.44,35.09,35.11,17230,30.5647033363421,30.6251932779181,30.322743570038,30.3400264104883,19938.8521227811,0.0,1.0
2018-05-10,35.66,36.17,35.51,36.17,17573,30.8153045228713,31.2560169543538,30.6856832194941,31.2560169543538,20335.7776177384,0.0,1.0
2018-05-11,35.78,35.8,35.67,35.795,9286,30.9190015655731,30.9362844060234,30.8239459430965,30.9319636959108,10745.9187935082,0.0,1.0
2018-05-14,35.665,36.76,35.617,36.76,25343,30.8196252329839,31.7658607476374,30.7781464159032,31.7658607476374,29327.3551565666,0.0,1.0
2018-05-15,35.542,35.77,35.43,35.68,20972,30.7133357642146,30.9103601453479,30.616551857693,30.8325873633216,24269.1588345308,0.0,1.0
2018-05-16,35.8,36.0,35.63,36.0,8734,30.9362844060234,31.1091128105263,30.7893802621959,31.1091128105263,10107.1349065798,0.0,1.0
2018-05-17,35.86,36.0,35.76,36.0,13895,30.9881329273742,31.1091128105263,30.9017187251228,31.1091128105263,16079.5328059225,0.0,1.0
2018-05-18,35.884,36.0,35.83,36.0,10440,31.0088723359146,31.1091128105263,30.9622086666988,31.1091128105263,12081.347426688,0.0,1.0
2018-05-21,36.13,36.27,36.033,36.27,21841,31.2214512734532,31.3424311566052,31.1376294972693,31.3424311566052,25274.7805695684,0.0,1.0
2018-05-22,35.82,36.15,35.82,36.06,10030,30.9535672464737,31.2387341139035,30.9535672464737,31.1609613318772,11606.8883802376,0.0,1.0
2018-05-23,35.94,35.94,35.74,35.84,7879,31.0572642891754,31.0572642891754,30.8844358846725,30.970850086924,9117.71421215279,0.0,1.0
2018-05-24,36.0,36.02,35.712,35.9,13062,31.1091128105263,31.1263956509766,30.8602399080421,31.0226986082748,15115.5708895976,0.0,1.0
2018-05-25,35.899,36.0,35.83,36.0,13850,31.0218344662523,31.1091128105263,30.9622086666988,31.1091128105263,16027.4580325316,0.0,1.0
2018-05-29,35.56,35.87,35.55,35.71,22397,30.7288903206199,30.9967743475994,30.7202489003947,30.858511623997,25918.1933252425,0.0,1.0
2018-05-30,36.2,36.2899,36.0172,36.0172,9011,31.2819412150292,31.3596275828533,31.1239760533135,31.1239760533135,10427.6840672305,0.0,1.0
2018-05-31,36.023,36.27,35.94,36.27,16312,31.1289880770441,31.3424311566052,31.0572642891754,31.3424311566052,18876.5267456069,0.0,1.0
2018-06-01,36.45,36.48,36.275,36.275,13922,31.4979767206579,31.5239009813333,31.3467518667178,31.3467518667178,16110.777669957,0.0,1.0
2018-06-04,36.759,36.759,36.64,36.679,12258,31.7649966056149,31.7649966056149,31.6621637049356,31.6958652438137,14185.1682716803,0.0,1.0
2018-06-05,36.86,36.89,36.695,36.84,22286,31.8522749498889,31.8781992105643,31.7096915161739,31.8349921094386,25789.742217545,0.0,1.0
2018-06-06,37.12,37.24,36.94,37.24,9543,32.0769518757427,32.1806489184444,31.92140631169,32.1806489184444,11043.3236104295,0.0,1.0
2018-06-07,36.945,37.2,36.78,37.185,26836,31.9257270218026,32.1460832375438,31.7831435880877,32.1331211072061,31055.0804159579,0.0,1.0
2018-06-08,37.148,37.17,36.9,37.11,15116,32.1011478523731,32.1201589768684,31.8868406307894,32.0683104555175,17492.4949905954,0.0,1.0
2018-06-11,37.23,37.28,37.175,37.22,13232,32.1720074982193,32.215214599345,32.124479686981,32.1633660779941,15312.2978112966,0.0,1.0
2018-06-12,37.28,38.16,37.145,38.16,17904,32.215214599345,32.9756595791579,32.0985554263055,32.9756595791579,20718.8165064581,0.0,1.0
2018-06-13,37.08,37.55,37.08,37.55,12697,32.0423861948421,32.4485329454239,32.0423861948421,32.4485329454239,14693.1866165381,0.0,1.0
2018-06-14,37.185,37.21,37.075,37.2,15253,32.1331211072061,32.154724657769,32.0380654847295,32.1460832375438,17651.0337451411,0.0,1.0
2018-06-15,37.145,37.17,36.92,36.99,32866,32.0985554263055,32.1201589768684,31.9041234712397,31.9646134128158,38033.1000503381,0.0,1.0
2018-06-18,37.256,37.29,37.13,37.23,6469,32.1944751908047,32.2238560195701,32.0855932959678,32.1720074982193,7486.03797923801,0.0,1.0
2018-06-19,36.965,36.98,36.699,36.9,24309,31.9430098622529,31.9559719925906,31.713148084264,31.8868406307894,28130.7925857624,0.0,1.0
2018-06-20,37.07,37.075,36.9,37.03,2572,32.0337447746169,32.0380654847295,31.8868406307894,31.9991790937163,2976.36260358637,0.0,1.0
2018-06-21,36.727,36.88,36.67,36.81,9794,31.7373440608944,31.8695577903392,31.6880879656111,31.8090678487631,11333.7851242321,0.0,1.0
2018-06-22,36.536,36.77,36.536,36.77,13269,31.5722929345941,31.7745021678625,31.5722929345941,31.7745021678625,15355.1148471958,0.0,1.0
2018-06-25,35.905,36.43,35.69,36.43,9191,31.0270193183874,31.4806938802076,30.8412287835468,31.4806938802076,10635.983160794,0.0,1.0
2018-06-26,35.98,36.09,35.9,36.09,17595,31.091829970076,31.1868855925526,31.0226986082748,31.1868855925526,20361.2363958406,0.0,1.0
2018-06-27,35.675,36.05,35.64,36.05,7489,30.828266653209,31.152319911652,30.798021682421,31.152319911652,8666.3995094317,0.0,1.0
2018-06-28,35.649,35.71,35.339,35.4,4744,30.8057989606237,30.858511623997,30.5379149336441,30.5906275970175,5489.83833258698,0.0,1.0
2018-06-29,35.702,35.969,35.702,35.94,20151,30.8515984878169,31.0823244078283,30.8515984878169,31.0572642891754,23319.0835244436,0.0,1.0
2018-07-02,35.709,35.709,35.47,35.65,1974,30.8576474819745,30.8576474819745,30.6511175385935,30.8066631026462,2284.34672608067,0.0,1.0
2018-07-03,35.778,35.94,35.778,35.92,13910,30.917273281528,31.0572642891754,30.917273281528,31.0399814487251,16096.8910637194,0.0,1.0
2018-07-05,35.935,36.3,35.6904,36.3,17339,31.0529435790628,31.3683554172807,30.8415744403558,31.3683554172807,20064.9887961058,0.0,1.0
2018-07-06,36.17,36.215,35.872,35.872,5259,31.2560169543538,31.2949033453669,30.9985026316444,30.9985026316444,6085.80518361613,0.0,1.0
2018-07-09,36.53,36.53,36.303,36.372,17138,31.567108082459,31.567108082459,31.3709478433482,31.4305736429017,19832.3881416264,0.0,1.0
2018-07-10,36.544,36.668,36.406,36.48,11332,31.5792060707742,31.6863596815661,31.4599544716672,31.5239009813333,13113.5851570143,0.0,1.0
2018-07-11,36.295,36.42,36.29,36.42,12041,31.3640347071681,31.4720524599824,31.3597139970555,31.4720524599824,13934.0521422175,0.0,1.0
2018-07-12,36.6,36.63,36.44,36.479,92168,31.6275980240351,31.6535222847105,31.4893353004327,31.5230368393108,106658.393642048,0.0,1.0
2018-07-13,36.705,36.81,36.63,36.81,9168,31.7183329363991,31.8090678487631,31.6535222847105,31.8090678487631,10609.3671655054,0.0,1.0
2018-07-16,36.6,36.66,36.545,36.66,6638,31.6275980240351,31.6794465453859,31.5800702127968,31.6794465453859,7681.6076837505,0.0,1.0
2018-07-17,36.965,36.978,36.654,36.654,2794,31.9430098622529,31.9542437085456,31.6742616932509,31.6742616932509,3233.26481898146,0.0,1.0
2018-07-18,37.09,37.09,36.896,37.04,50725,32.0510276150672,32.0510276150672,31.8833840626994,32.0078205139415,58699.8417834053,0.0,1.0
2018-07-19,37.08,37.16,36.915,36.915,10680,32.0423861948421,32.1115175566432,31.8998027611272,31.8998027611272,12359.0795514395,0.0,1.0
2018-07-20,36.93,37.06,36.93,37.01,17546,31.9127648914649,32.0251033543918,31.9127648914649,31.9818962532661,20304.5327537039,0.0,1.0
2018-07-23,36.99,37.12,36.89,37.12,9164,31.9646134128158,32.0769518757427,31.8781992105643,32.0769518757427,10604.7382967595,0.0,1.0
2018-07-24,36.68,37.06,36.595,37.06,18902,31.6967293858362,32.0251033543918,31.6232773139225,32.0251033543918,21873.7192585496,0.0,1.0
2018-07-25,36.96,36.96,36.649,36.77,22171,31.9386891521403,31.9386891521403,31.6699409831383,31.7745021678625,25656.6622411016,0.0,1.0
2018-07-26,37.15,37.24,37.081,37.15,14216,32.1028761364181,32.1806489184444,32.0432503368646,32.1028761364181,16450.9995227775,0.0,1.0
2018-07-27,36.64,37.05,36.48,37.05,5961,31.6621637049356,32.0164619341666,31.5239009813333,32.0164619341666,6898.17164851413,0.0,1.0
2018-07-30,36.139,36.55,36.139,36.468,20846,31.2292285516558,31.5843909229093,31.2292285516558,31.5135312770631,24123.3494690363,0.0,1.0
2018-07-31,36.41,36.515,36.04,36.04,17038,31.4634110397573,31.5541459521213,31.1436784914269,31.1436784914269,19716.66642298,0.0,1.0
2018-08-01,36.37,36.59,36.37,36.56,16335,31.4288453588567,31.6189566038099,31.4288453588567,31.5930323431345,18903.1427408955,0.0,1.0
2018-08-02,36.78,36.78,36.08,36.08,36144,31.7831435880877,31.7831435880877,31.1782441723275,31.1782441723275,41826.4579875683,0.0,1.0
2018-08-03,36.8,36.8,36.65,36.7,10773,31.800426428538,31.800426428538,31.6708051251608,31.7140122262865,12466.7007497807,0.0,1.0
2018-08-06,36.96,37.54,36.8,37.54,32864,31.9386891521403,32.4398915251988,31.800426428538,32.4398915251988,38030.7856159652,0.0,1.0
2018-08-07,37.1,37.37,37.1,37.37,20595,32.0596690352924,32.2929873813713,32.0596690352924,32.2929873813713,23832.8879552337,0.0,1.0
2018-08-08,37.25,37.43,37.1,37.43,21669,32.1892903386696,32.3448359027222,32.0596690352924,32.3448359027222,25075.7392134965,0.0,1.0
2018-08-09,37.31,37.75,37.28,37.47,21998,32.2411388600204,32.6213613499269,32.215214599345,32.3794015836228,25456.4636678433,0.0,1.0
2018-08-10,37.19,37.26,37.09,37.23,5875,32.1374418173187,32.1979317588947,32.0510276150672,32.1720074982193,6798.65097047818,0.0,1.0
2018-08-13,36.95,37.37,36.947,37.37,140797,31.9300477319152,32.2929873813713,31.9274553058476,32.2929873813713,162932.708202624,0.0,1.0
2018-08-14,37.2976,37.34,37.15,37.15,15347,32.2304234989413,32.2670631206959,32.1028761364181,32.1028761364181,17759.8121606687,0.0,1.0
2018-08-15,36.912,37.49,36.72,37.49,31964,31.8972103350596,32.3966844240731,31.7312950667368,32.3966844240731,36989.2901481472,0.0,1.0
2018-08-16,37.24,37.4,37.2,37.2,47598,32.1806489184444,32.3189116420467,32.1460832375438,32.1460832375438,55081.2236413312,0.0,1.0
2018-08-17,37.37,37.37,37.11,37.18,45252,32.2929873813713,32.2929873813713,32.0683104555175,32.1288003970935,52366.3921218858,0.0,1.0
2018-08-20,37.55,37.6,37.39,37.49,35035,32.4485329454239,32.4917400465497,32.3102702218216,32.3966844240731,40543.1041277793,0.0,1.0
2018-08-21,37.755,37.87,37.681,37.76,53682,32.6256820600394,32.7250583926286,32.5617355503734,32.630002770152,62121.7330037805,0.0,1.0
2018-08-22,37.88,37.94,37.745,37.84,33046,32.7336998128538,32.7855483342046,32.6170406398143,32.6991341319532,38241.3991439016,0.0,1.0
2018-08-23,37.826,38.15,37.826,38.15,65753,32.687036143638,32.9670181589327,32.687036143638,32.9670181589327,76090.5016615919,0.0,1.0
2018-08-24,38.096,38.5,37.9,38.5,49672,32.9203544897169,33.2694678668128,32.7509826533041,33.2694678668128,57481.2920860584,0.0,1.0
2018-08-27,38.23,38.79,38.19,38.79,36065,33.0361495207339,33.5200690533421,33.0015838398333,33.5200690533421,41735.0378298376,0.0,1.0
2018-08-28,38.21,38.38,38.138,38.38,64385,33.0188666802836,33.1657708241111,32.9566484546625,33.1657708241111,74507.4285505086,0.0,1.0
2018-08-29,38.49,38.5,38.2,38.5,83797,33.2608264465877,33.2694678668128,33.0102252600585,33.2694678668128,96971.328574155,0.0,1.0
2018-08-30,38.28,38.49,38.261,38.49,37847,33.0793566218596,33.2608264465877,33.0629379234318,33.2608264465877,43797.1988561171,0.0,1.0
2018-08-31,38.57,38.57,38.34,38.34,34911,33.3299578083889,33.3299578083889,33.1312051432105,33.1312051432105,40399.6091966577,0.0,1.0
2018-09-04,38.69,38.69,38.464,38.55,14847,33.4336548510906,33.4336548510906,33.2383587540023,33.3126749679386,17181.2035674365,0.0,1.0
2018-09-05,38.44,38.75,38.1,38.75,42688,33.217619345462,33.4855033724415,32.923811057807,33.4855033724415,49399.2872557911,0.0,1.0
2018-09-06,38.31,38.56,38.24,38.54,46546,33.1052808825351,33.3213163881637,33.044790940959,33.3040335477134,53863.8311611706,0.0,1.0
2018-09-07,38.19,38.47,38.122,38.44,65736,33.0015838398333,33.2435436061374,32.9428221823023,33.217619345462,76070.828969422,0.0,1.0
2018-09-10,38.39,38.46,38.19,38.19,25311,33.1744122443362,33.2349021859123,33.0015838398333,33.0015838398333,29290.3242065998,0.0,1.0
2018-09-11,38.51,38.595,38.2683,38.38,19462,33.278109287038,33.3515613589517,33.0692461601962,33.1657708241111,22521.7608829696,0.0,1.0
2018-09-12,38.562,38.855,38.23,38.855,24796,33.3230446722087,33.5762382848055,33.0361495207339,33.5762382848055,28694.3573555706,0.0,1.0
2018-09-13,38.63,38.84,38.565,38.84,36521,33.3818063297397,33.5632761544678,33.3256370982763,33.5632761544678,42262.7288668654,0.0,1.0
2018-09-14,38.675,38.78,38.57,38.78,28657,33.4206927207529,33.5114276331169,33.3299578083889,33.5114276331169,33162.3729125095,0.0,1.0
2018-09-17,38.195,38.79,38.195,38.79,17013,33.0059045499459,33.5200690533421,33.0059045499459,33.5200690533421,19687.7359933184,0.0,1.0
2018-09-18,38.43,38.495,38.29,38.34,30069,33.2089779252368,33.2651471567003,33.0879980420848,33.1312051432105,34796.3635797972,0.0,1.0
2018-09-19,38.125,38.48,38.125,38.48,16942,32.9454146083699,33.2521850263625,32.9454146083699,33.2521850263625,19605.5735730794,0.0,1.0
2018-09-20,38.34,38.37,38.25,38.29,21555,33.1312051432105,33.1571294038859,33.0534323611842,33.0879980420848,24943.8164542395,0.0,1.0
2018-09-21,38.33,38.48,38.32,38.48,19017,33.1225637229853,33.2521850263625,33.1139223027602,33.2521850263625,22006.799234993,0.0,1.0
2018-09-24,38.17,38.34,38.06,38.34,22676,32.984300999383,33.1312051432105,32.8892453769064,33.1312051432105,26241.0569202661,0.0,1.0
2018-09-25,38.24,38.29,38.218,38.252,14875,33.044790940959,33.0879980420848,33.0257798164637,33.0551606452292,17213.6056486576,0.0,1.0
2018-09-26,38.16,38.376,38.16,38.25,18914,32.9756595791579,33.162314256021,32.9756595791579,33.0534323611842,21887.6058647871,0.0,1.0
2018-09-27,38.05,38.305,38.05,38.29,76715,32.8806039566813,33.1009601724225,32.8806039566813,33.0879980420848,88775.9164596142,0.0,1.0
2018-09-28,38.179,38.29,38.16,38.23,6439,32.9920782775856,33.0879980420848,32.9756595791579,33.0361495207339,7451.32146364411,0.0,1.0
2018-10-01,38.08,38.42,37.99,38.42,61153,32.9065282173567,33.2003365050117,32.8287554353304,33.2003365050117,70767.3026038558,0.0,1.0
2018-10-02,37.71,37.93,37.665,37.93,17775,32.5867956690263,32.7769069139795,32.5479092780131,32.7769069139795,20569.5354894042,0.0,1.0
2018-10-03,37.79,37.96,37.73,37.95,127631,32.6559270308275,32.8028311746549,32.6040785094766,32.7941897544298,147696.786725634,0.0,1.0
2018-10-04,37.3,37.9,37.159,37.9,76384,32.2324974397953,32.7509826533041,32.1106534146207,32.7509826533041,88392.8775708946,0.0,1.0
2018-10-05,37.0,37.43,36.718,37.43,22950,31.9732548330409,32.3448359027222,31.7295667826918,32.3448359027222,26558.1344293574,0.0,1.0
2018-10-08,36.78,36.95,36.48,36.84,21385,31.7831435880877,31.9300477319152,31.5239009813333,31.8349921094386,24747.0895325406,0.0,1.0
2018-10-09,36.64,36.89,36.61,36.77,34306,31.6621637049356,31.8781992105643,31.6362394442602,31.7745021678625,39699.4927988468,0.0,1.0
2018-10-10,35.39,36.75,35.31,36.75,135400,30.5819861767924,31.7572193274123,30.5128548149912,31.7572193274123,156687.207047276,0.0,1.0
2018-10-11,34.81,35.614,34.775,35.06,36936,30.0807838037339,30.7755539898356,30.0505388329459,30.2968193093625,42742.9739992481,0.0,1.0
2018-10-12,35.27,35.509,34.83,35.419,28907,30.4782891340906,30.6848190774716,30.0980666441842,30.6070462954453,33451.6772091256,0.0,1.0
2018-10-15,35.1,35.36,35.01,35.01,20526,30.3313849902631,30.5560619161169,30.2536122082368,30.2536122082368,23753.0399693677,0.0,1.0
2018-10-16,35.99,35.99,35.347,35.347,14031,31.1004713903011,31.1004713903011,30.5448280698242,30.5448280698242,16236.9143432816,0.0,1.0
2018-10-17,35.88,35.93,35.59,35.59,22997,31.0054157678245,31.0486228689503,30.7548145812953,30.7548145812953,26612.5236371212,0.0,1.0
2018-10-18,35.295,35.819,35.171,35.7,16430,30.4998926846535,30.9527031044511,30.3927390738617,30.8498702037719,19013.0783736096,0.0,1.0
2018-10-19,35.01,35.453,35.0,35.33,15262,30.2536122082368,30.6364271242108,30.2449707880117,30.5301376554415,17661.4486998193,0.0,1.0
2018-10-22,35.2,35.265,34.944,35.16,21931,30.4177991925146,30.473968423978,30.1965788347509,30.383233511614,25378.9301163501,0.0,1.0
2018-10-23,34.9,35.086,34.3,34.86,27108,30.1585565857602,30.3192870019479,29.6400713722514,30.1239909048596,31369.8434906762,0.0,1.0
2018-10-24,33.85,34.85,33.82,34.71,15457,29.2512074621199,30.1153494846345,29.2252832014444,29.9943696014824,17887.1060511798,0.0,1.0
2018-10-25,34.36,34.54,33.95,33.95,61603,29.6919198936023,29.8474654576549,29.3376216643713,29.3376216643713,71288.0503377648,0.0,1.0
2018-10-26,33.83,34.303,33.57,34.09,18180,29.2339246216696,29.642663798319,29.0092476958158,29.4586015475234,21038.2084499223,0.0,1.0
2018-10-29,33.79,34.54,33.39,34.27,15074,29.199358940769,29.8474654576549,28.8537021317631,29.614147111576,17443.8918687639,0.0,1.0
2018-10-30,34.55,34.58,33.9,33.95,25781,29.8561068778801,29.8820311385555,29.2944145632456,29.3376216643713,29834.216284238,0.0,1.0
2018-10-31,34.869,35.249,34.869,34.97,17675,30.1317681830623,30.4601421516178,30.1317681830623,30.2190465273362,20453.8137707578,0.0,1.0
2018-11-01,35.31,35.31,34.76,34.87,9459,30.5128548149912,30.5128548149912,30.0375767026082,30.1326323250848,10946.1173667665,0.0,1.0
2018-11-02,35.18,35.61,35.03,35.61,7276,30.4005163520643,30.7720974217456,30.2708950486871,30.7720974217456,8419.91224871477,0.0,1.0
2018-11-05,35.205,35.285,34.93,35.16,9367,30.4221199026272,30.4912512644283,30.1844808464356,30.383233511614,10839.6533856118,0.0,1.0
2018-11-06,35.316,35.33,35.194,35.25,5080,30.5180396671263,30.5301376554415,30.4126143403795,30.4610062936403,5878.66330723901,0.0,1.0
2018-11-07,35.664,35.697,35.22,35.47,17626,30.8187610909614,30.8472777777044,30.4350820329649,30.6511175385935,20397.110128621,0.0,1.0
2018-11-08,35.579,35.734,35.53,35.68,5742,30.7453090190476,30.8792510325374,30.7029660599444,30.8325873633216,6644.74108467844,0.0,1.0
2018-11-09,35.294,35.405,35.09,35.405,35350,30.499028542631,30.5949483071301,30.322743570038,30.5949483071301,40907.6275415155,0.0,1.0
2018-11-12,34.62,35.08,34.62,35.04,12998,29.9165968194561,30.3141021498128,29.9165968194561,30.2795364689123,15041.5089896639,0.0,1.0
2018-11-13,34.58,34.92,34.45,34.635,12824,29.8820311385555,30.1758394262105,29.7696926756286,29.9295589497938,14840.1531992191,0.0,1.0
2018-11-14,34.28,34.77,34.11,34.75,3905,29.6227885318011,30.0462181228333,29.4758843879737,30.028935282383,4518.93311314338,0.0,1.0
2018-11-15,34.605,34.679,34.1,34.1,3828,29.9036346891184,29.9675811987845,29.4672429677485,29.4672429677485,4429.82738978562,0.0,1.0
2018-11-16,34.63,34.7,34.46,34.601,7173,29.9252382396813,29.9857281812573,29.7783340958538,29.9001781210283,8300.71887850893,0.0,1.0
2018-11-19,33.849,34.41,33.77,34.41,7500,29.2503433200973,29.735126994728,29.1820761003187,29.735126994728,8679.12889848281,0.0,1.0
2018-11-20,33.324,33.6,33.22,33.33,22873,28.7966687582772,29.0351719564912,28.7067979879356,28.8018536104123,26469.0287059996,0.0,1.0
2018-11-21,33.58,33.713,33.5,33.5,14570,29.0178891160409,29.1328200050354,28.9487577542397,28.9487577542397,16860.6544067859,0.0,1.0
2018-11-23,33.548,33.5549,33.47,33.47,3731,28.9902365713204,28.9961991512758,28.9228334935643,28.9228334935643,4317.57732269858,0.0,1.0
2018-11-26,33.9,33.9,33.64,33.8,11449,29.2944145632456,29.2944145632456,29.0697376373918,29.2080003609941,13248.9795678306,0.0,1.0
2018-11-27,33.8,33.809,33.67,33.72,6918,29.2080003609941,29.2157776391968,29.0956618980672,29.138868999193,8005.62849596054,0.0,1.0
2018-11-28,34.62,34.63,33.959,34.03,7333,29.9165968194561,29.9252382396813,29.345398942574,29.4067530261725,8485.87362834325,0.0,1.0
2018-11-29,34.69,34.813,34.37,34.65,12841,29.9770867610321,30.0833762298014,29.7005613138275,29.9425210801316,14859.825891389,0.0,1.0
2018-11-30,34.88,34.88,34.725,34.75,6631,30.1412737453099,30.1412737453099,30.0073317318201,30.028935282383,7673.50716344526,0.0,1.0
2018-12-03,35.19,35.53,35.02,35.53,12291,30.4091577722894,30.7029660599444,30.262253628462,30.7029660599444,14223.3564388336,0.0,1.0
2018-12-04,34.0,35.06,34.0,35.05,81600,29.380828765497,30.2968193093625,29.380828765497,30.2881778891374,94428.922415493,0.0,1.0
2018-12-06,33.62,33.71,33.3115,33.67,16275,29.0524547969415,29.1302275789678,28.7858669829957,29.0956618980672,18833.7097097077,0.0,1.0
2018-12-07,33.01,33.95,32.93,33.95,26083,28.5253281632076,29.3376216643713,28.4561968014064,29.3376216643713,30183.6958745502,0.0,1.0
2018-12-10,33.114,33.187,32.61,32.86,11981,28.6151989335491,28.6782813011927,28.1796713542017,28.3957068598304,13864.6191110296,0.0,1.0
2018-12-11,33.121,33.57,32.945,33.24,36922,28.6212479277067,29.0092476958158,28.4691589317441,28.7240808283859,42726.7729586376,0.0,1.0
2018-12-12,33.42,33.761,33.42,33.45,24106,28.8796263924386,29.1742988221161,28.8796263924386,28.905550653114,27895.8774969101,0.0,1.0
2018-12-13,33.049,33.475,32.92,33.475,4706,28.5590297020856,28.9271542036769,28.4475553811813,28.9271542036769,5445.86407950135,0.0,1.0
2018-12-14,32.445,32.93,32.35,32.93,29630,28.0370879204868,28.4561968014064,27.9549944283479,28.4561968014064,34288.3452349394,0.0,1.0
2018-12-17,31.6839,32.38,31.6169,32.23,64968,27.3793894271509,27.9809186890234,27.3214919116425,27.8512973856462,75182.0861702175,0.0,1.0
2018-12-18,31.888,32.15,31.701,31.88,56820,27.5557608139462,27.782166023845,27.3941662557359,27.5488476777661,65753.0805349056,0.0,1.0
2018-12-19,31.42,32.33,31.14,32.03,26816,27.1513423474093,27.9377115878976,26.9093825811052,27.6784689811433,31031.9360722287,0.0,1.0
2018-12-20,30.85,31.388,30.56,31.11,67133,26.658781394576,27.1236898026889,26.4081802080468,26.8834583204298,77687.4613789127,0.0,1.0
2018-12-21,30.402,31.22,30.34,31.057,50204,26.2716457684894,26.9785139429064,26.2180689630935,26.8376587932365,58096.9316292575,0.0,1.0
2018-12-24,29.753,30.24,29.753,30.12,17888,25.7108175958775,26.1316547608421,25.7108175958775,26.0279577181403,20700.3010314747,0.0,1.0
2018-12-26,31.12,31.12,29.73,29.73,27483,26.8920997406549,26.8920997406549,25.6909423293596,25.6909423293596,31803.7999356004,0.0,1.0
2018-12-27,31.41,31.42,30.38,30.73,14948,27.1427009271842,27.1513423474093,26.2526346439941,26.5550843518742,17298.0825032694,0.0,1.0
2018-12-28,31.1861,31.49,31.04,31.49,17337,27.117052103137,27.3813003462371,26.9900146950524,27.3813003462371,19938.5026677532,0.19421874,1.0
2018-12-31,31.415,31.43,31.172,31.34,16335,27.3160860710396,27.3291289260791,27.1047918193999,27.2508717958422,18786.1476078762,0.0,1.0
2019-01-02,31.281,31.4058,31.0,31.0178,12203,27.1995698993535,27.3080864532821,26.9552337482804,26.9707112695939,14034.1205545707,0.0,1.0
2019-01-03,30.56,30.899,30.514,30.86,20410,26.5726433337887,26.8674118576812,26.5326452450009,26.8335004345785,23472.6215290329,0.0,1.0
2019-01-04,31.58,31.649,30.938,30.945,22133,27.459557476474,27.5195546096557,26.9013232807838,26.9074099464689,25454.1662078435,0.0,1.0
2019-01-07,31.82,31.97,31.61,31.61,11116,27.6682431571059,27.7986717075008,27.485643186553,27.485643186553,12784.0108239456,0.0,1.0
2019-01-08,32.1,32.127,31.717,32.01,8482,27.9117097845097,27.9351869235808,27.578682219168,27.8334526542727,9754.76608570587,0.0,1.0
2019-01-09,32.329,32.5,32.17,32.347,10685,28.1108307047793,28.2595192522294,27.9725764413607,28.1264821308266,12288.3371405054,0.0,1.0
2019-01-10,32.47,32.47,32.1,32.28,17578,28.2334335421505,28.2334335421505,27.9117097845097,28.0682240449836,20215.6659106977,0.0,1.0
2019-01-11,32.45,32.49,32.28,32.381,13668,28.2160430687645,28.2508240155364,28.0682240449836,28.1560459355828,15718.9510562872,0.0,1.0
2019-01-14,32.25,32.35,32.23,32.35,28636,28.0421383349046,28.1290907018345,28.0247478615186,28.1290907018345,32932.9735475446,0.0,1.0
2019-01-15,32.53,32.58,32.38,32.39,7731,28.2856049623084,28.3290811457734,28.1551764119135,28.1638716486065,8891.07481827307,0.0,1.0
2019-01-16,32.695,32.756,32.65,32.68,7041,28.4290763677428,28.4821173115701,28.3899478026243,28.4160335127033,8097.53690278886,0.0,1.0
2019-01-17,32.95,33.05,32.82,32.82,8205,28.6508049034142,28.7377572703441,28.5377668264052,28.5377668264052,9436.2008645622,0.0,1.0
2019-01-18,33.42,33.46,33.09,33.125,18284,29.0594810279849,29.0942619747568,28.7725382171161,28.8029715455415,21027.6047053815,0.0,1.0
2019-01-22,32.99,33.32,32.86,33.32,11705,28.6855858501861,28.9725286610549,28.5725477731772,28.9725286610549,13461.3931894821,0.0,1.0
2019-01-23,33.07,33.22,32.826,33.22,22101,28.7551477437301,28.885576294125,28.542983968421,28.885576294125,25417.3644494442,0.0,1.0
2019-01-24,33.27,33.27,33.11,33.2,6330,28.92905247759,28.92905247759,28.7899286905021,28.868185820739,7279.84783335512,0.0,1.0
2019-01-25,33.52,33.61,33.52,33.564,12435,29.1464333949148,29.2246905251517,29.1464333949148,29.184692436364,14300.9333029654,0.0,1.0
2019-01-28,33.297,33.32,33.126,33.32,86014,28.952529616661,28.9725286610549,28.8038410692108,28.9725286610549,98920.8264673315,0.0,1.0
2019-01-29,33.19,33.3,33.15,33.23,11148,28.859490584046,28.9551381876689,28.824709637274,28.894271530818,12820.8125823449,0.0,1.0
2019-01-30,33.55,33.705,33.243,33.265,7157,29.1725191049938,29.3072952737352,28.9055753385189,28.9247048592435,8230.94327698619,0.0,1.0
2019-01-31,33.78,33.78,33.514,33.53,5524,29.3725095489326,29.3725095489326,29.141216252899,29.1551286316078,6352.90354367358,0.0,1.0
2019-02-01,33.95,34.058,33.859,33.859,13470,29.5203285727135,29.6142371289979,29.4412019188073,29.4412019188073,15491.2401761917,0.0,1.0
2019-02-04,34.15,34.18,33.89,33.89,24385,29.6942333065734,29.7203190166524,29.4681571525556,29.4681571525556,28044.0899551919,0.0,1.0
2019-02-05,34.41,34.48,34.2,34.2,36142,29.9203094605912,29.9811761174422,29.7377094900384,29.7377094900384,41565.2860020729,0.0,1.0
2019-02-06,34.39,34.44,34.25,34.345,9813,29.9029189872052,29.9463951706702,29.7811856735033,29.8637904220868,11285.4892241254,0.0,1.0
2019-02-07,34.19,34.31,34.01,34.288,8806,29.7290142533454,29.8333570936613,29.5724999928715,29.8142275729367,10127.3838894984,0.0,1.0
2019-02-08,34.28,34.298,34.035,34.18,7286,29.8072713835823,29.8229228096297,29.594238084604,29.7203190166524,8379.30036553325,0.0,1.0
2019-02-11,34.5,34.61,34.46,34.61,9774,29.9985665908282,30.0942141944511,29.9637856440562,30.0942141944511,11240.6370810763,0.0,1.0
2019-02-12,34.86,34.91,34.63,34.83,12562,30.3115951117759,30.3550712952409,30.1116046678371,30.285509401697,14446.9902816125,0.0,1.0
2019-02-13,34.99,35.128,34.886,34.91,50559,30.4246331887849,30.5446274551482,30.3342027271777,30.3550712952409,58145.6282158928,0.0,1.0
2019-02-14,35.03,35.15,34.8,34.8,66302,30.4594141355568,30.5637569758728,30.259423691618,30.259423691618,76250.9432933827,0.0,1.0
2019-02-15,35.43,35.43,35.297,35.298,19174,30.8072236032766,30.8072236032766,30.6915769552598,30.6924464789291,22051.1536108612,0.0,1.0
2019-02-19,35.39,35.5,35.3451,35.39,7864,30.7724426565046,30.8680902601275,30.7334010437531,30.7724426565046,9044.03212662002,0.0,1.0
2019-02-20,35.49,35.51,35.37,35.422,10527,30.8593950234346,30.8767854968205,30.7550521831186,30.8002674139222,12106.6284584091,0.0,1.0
2019-02-21,35.46,35.5062,35.3346,35.4428,9497,30.8333093133556,30.8734813068772,30.7242710452254,30.8183535062436,10922.0718599326,0.0,1.0
2019-02-22,35.58,35.58,35.4344,35.4605,28910,30.9376521536715,30.9376521536715,30.8110495074215,30.8337440751902,33248.0886038383,0.0,1.0
2019-02-25,35.55,35.8095,35.55,35.691,32670,30.9115664435925,31.1372078357757,30.9115664435925,31.0341692809637,37572.2952157523,0.0,1.0
2019-02-26,35.478,35.56,35.41,35.41,13682,30.848960739403,30.9202616802855,30.7898331298906,30.7898331298906,15735.0518255868,0.0,1.0
2019-02-27,35.43,35.45,35.26,35.29,11340,30.8072236032766,30.8246140766626,30.6594045794957,30.6854902895747,13041.6231327405,0.0,1.0
2019-02-28,35.334,35.45,35.31,35.38,11498,30.7237493310238,30.8246140766626,30.7028807629607,30.7637474198116,13223.3318148369,0.0,1.0
2019-03-01,35.619,35.619,35.44,35.49,10824,30.9715635767742,30.9715635767742,30.8159188399696,30.8593950234346,12448.1947785523,0.0,1.0
2019-03-04,35.313,35.93,35.229,35.93,43480,30.7054893339686,31.2419854379263,30.6324493457474,31.2419854379263,50004.3892250048,0.0,1.0
2019-03-05,35.26,35.33,35.26,35.28,18619,30.6594045794957,30.7202712363466,30.6594045794957,30.6767950528817,21412.8731136239,0.0,1.0
2019-03-06,35.0,35.43,34.958,35.43,9322,30.4333284254779,30.8072236032766,30.3968084313673,30.8072236032766,10720.8122436866,0.0,1.0
2019-03-07,34.72,34.828,34.63,34.78,10262,30.189861798074,30.2837703543584,30.1116046678371,30.242033218232,11801.8638966652,0.0,1.0
2019-03-08,34.576,34.59,34.375,34.38,4756,30.0646503896949,30.0768237210651,29.8898761321658,29.8942237505123,5469.66134209116,0.0,1.0
2019-03-11,35.03,35.03,34.9,34.9,3646,30.4594141355568,30.4594141355568,30.3463760585479,30.3463760585479,4193.10034761656,0.0,1.0
2019-03-12,35.08,35.14,34.99,35.051,5014,30.5028903190218,30.5550617391798,30.4246331887849,30.4776741326121,5766.37551918525,0.0,1.0
2019-03-13,35.29,35.415,34.99,34.99,11414,30.6854902895747,30.7941807482371,30.4246331887849,30.4246331887849,13126.7271990388,0.0,1.0
2019-03-14,35.29,35.32,35.19,35.21,48413,30.6854902895747,30.7115759996537,30.5985379226447,30.6159283960307,55677.6102932419,0.0,1.0
2019-03-15,35.4593,35.57,35.42,35.4752,17648,30.8327006467871,30.9289569169785,30.7985283665836,30.8465260731289,20296.1697571961,0.0,1.0
2019-03-18,35.63,35.63,35.468,35.564,5342,30.9811283371365,30.9811283371365,30.84026550271,30.9237397749627,6143.59354277773,0.0,1.0
2019-03-19,35.5136,35.7,35.5136,35.6695,7513,30.87991578203,31.0419949939874,30.87991578203,31.0154745220738,8640.36283917806,0.0,1.0
2019-03-20,35.349,35.639,35.23,35.408,61334,30.7367921860633,30.9889540501602,30.6333188694167,30.788094082552,70537.4703018963,0.0,1.0
2019-03-21,35.647,35.74,35.41,35.434,3173,30.9959102395145,31.0767759407594,30.7898331298906,30.8107016979538,3649.12435627739,0.0,1.0
2019-03-22,34.89,35.25,34.89,35.25,8406,30.3376808218549,30.6507093428027,30.3376808218549,30.6507093428027,9667.36190950762,0.0,1.0
2019-03-25,34.95,34.95,34.76,34.8,3753,30.3898522420129,30.3898522420129,30.224642744846,30.259423691618,4316.15622726411,0.0,1.0
2019-03-26,35.182,35.24,35.061,35.212,25479,30.5915817332903,30.6420141061097,30.4863693693051,30.6176674433693,29302.2500704669,0.0,1.0
2019-03-27,35.095,35.282,35.03,35.282,13961,30.5159331740613,30.6785341002203,30.4594141355568,30.6785341002203,16055.9171566305,0.0,1.0
2019-03-28,35.334,35.35,35.13,35.23,1879,30.7237493310238,30.7376617097326,30.5463665024868,30.6333188694167,2160.953251007,0.0,1.0
2019-03-29,35.47,35.53,35.44,35.5,5545,30.8420045500486,30.8941759702065,30.8159188399696,30.8680902601275,6377.05469762308,0.0,1.0
2019-04-01,35.908,35.908,35.769,35.78,9979,31.2228559172017,31.2228559172017,31.1019921271691,31.1115568875314,11476.3983458216,0.0,1.0
2019-04-02,35.81,35.86,35.78,35.828,68130,31.1376425976103,31.1811187810753,31.1115568875314,31.1532940236577,78353.2437419409,0.0,1.0
2019-04-03,36.0,36.168,35.9,35.91,6517,31.3028520947772,31.4489320712195,31.2158997278473,31.2245949645403,7494.90810900085,0.0,1.0
2019-04-04,35.987,36.11,35.83,36.11,25045,31.2915482870763,31.3984996984002,31.1550330709963,31.3984996984002,28803.1262221768,0.0,1.0
2019-04-05,36.106,36.159,36.035,36.131,26908,31.395021603723,31.4411063581958,31.3332854232027,31.4167596954554,30945.6785939841,0.0,1.0
2019-04-08,36.178,36.179,36.0,36.0,23838,31.4576273079125,31.4584968315818,31.3028520947772,31.3028520947772,27415.0098975544,0.0,1.0
2019-04-09,35.91,36.15,35.86,36.15,299607,31.2245949645403,31.4332806451721,31.1811187810753,31.4332806451721,344564.513397793,0.0,1.0
2019-04-10,36.14,36.14,36.06,36.06,2492,31.4245854084791,31.4245854084791,31.3550235149352,31.3550235149352,2865.93693534297,0.0,1.0
2019-04-11,36.34,36.34,36.21,36.28,5666,31.598490142339,31.598490142339,31.4854520653301,31.546318722181,6516.21134657033,0.0,1.0
2019-04-12,36.58,36.61,36.49,36.61,5802,31.8071758229709,31.8332615330498,31.7289186927339,31.8332615330498,6672.6188197672,0.0,1.0
2019-04-15,36.52,36.579,36.51,36.53,10052,31.7550044028129,31.8063062993016,31.7463091661199,31.7636996395059,11560.3523571699,0.0,1.0
2019-04-16,36.578,36.71,36.578,36.6,5372,31.8054367756323,31.9202138999798,31.8054367756323,31.8245662963568,6178.09519127705,0.0,1.0
2019-04-17,36.453,36.569,36.43,36.556,16984,31.6967463169698,31.7976110626086,31.676747272576,31.7863072549077,19532.5332704113,0.0,1.0
2019-04-18,36.48,36.531,36.38,36.45,5446,31.7202234560409,31.7645691631752,31.633271089111,31.6941377459619,6263.19925757536,0.0,1.0
2019-04-22,36.44,36.52,36.37,36.52,11997,31.6854425092689,31.7550044028129,31.624575852418,31.7550044028129,13797.2092348755,0.0,1.0
2019-04-23,36.83,36.92,36.44,36.44,4239,32.0245567402957,32.1028138705326,31.6854425092689,31.6854425092689,4875.08293295298,0.0,1.0
2019-04-24,36.956,37.02,36.93,36.98,11082,32.1341167226274,32.1897662374626,32.1115091072256,32.1549852906906,12744.9089556464,0.0,1.0
2019-04-25,36.91,36.96,36.674,36.8,24163,32.0941186338396,32.1375948173046,31.888911047885,31.9984710302167,27788.777756297,0.0,1.0
2019-04-26,37.02,37.02,36.72,36.72,9292,32.1897662374626,32.1897662374626,31.9289091366728,31.9289091366728,10686.3105951873,0.0,1.0
2019-04-29,36.941,37.023,36.92,36.96,4007,32.1210738675879,32.1923748084705,32.1028138705326,32.1375948173046,4608.2701845583,0.0,1.0
2019-04-30,37.14,37.14,36.88,37.03,11935,32.2941090777785,32.2941090777785,32.0680329237607,32.1984614741556,13725.9058279769,0.0,1.0
2019-05-01,36.687,37.087,36.687,36.95,5224,31.9002148555859,32.2480243233056,31.9002148555859,32.1288995806116,6007.88705868044,0.0,1.0
2019-05-02,36.78,36.78,36.55,36.55,7260,31.9810805568307,31.9810805568307,31.7810901128919,31.7810901128919,8349.39893683385,0.0,1.0
2019-05-03,37.01,37.09,36.92,36.92,4771,32.1810710007696,32.2506328943135,32.1028138705326,32.1028138705326,5486.91216634081,0.0,1.0
2019-05-06,36.9,36.95,36.68,36.68,18550,32.0854233971467,32.1288995806116,31.8941281899008,31.8941281899008,21333.5193220754,0.0,1.0
2019-05-07,36.26,36.431,36.02,36.431,14123,31.5289282487951,31.6776167962452,31.3202425681632,31.6776167962452,16242.2260585268,0.0,1.0
2019-05-08,36.238,36.4,36.21,36.25,2958,31.5097987280705,31.650661562497,31.4854520653301,31.5202330121021,3401.8625420323,0.0,1.0
2019-05-09,36.09,36.153,35.78,35.79,5333,31.3811092250142,31.43588921618,31.1115568875314,31.1202521242244,6133.24304822794,0.0,1.0
2019-05-10,36.24,36.32,35.645,35.85,4500,31.5115377754091,31.581099668953,30.994171192176,31.1724235443823,5175.24727489701,0.0,1.0
2019-05-13,35.326,35.448,35.26,35.43,9119,30.7167931416695,30.822875029324,30.6594045794957,30.8072236032766,10487.3510888413,0.0,1.0
2019-05-14,35.71,35.838,35.35,35.35,5477,31.0506902306804,31.1619892603507,30.7376617097326,30.7376617097326,6298.85096102465,0.0,1.0
2019-05-15,35.864,35.95,35.56,35.56,7282,31.1845968757525,31.2593759113123,30.9202616802855,30.9202616802855,8374.70014573334,0.0,1.0
2019-05-16,36.228,36.42,36.21,36.236,4805,31.5011034913775,31.668052035883,31.4854520653301,31.5080596807319,5526.01403464003,0.0,1.0
2019-05-17,36.01,36.346,36.01,36.017,9086,31.3115473314702,31.6037072843548,31.3115473314702,31.3176339971553,10449.3992754921,0.0,1.0
2019-05-20,35.85,35.93,35.671,35.68,7889,31.1724235443823,31.2419854379263,31.0167788075777,31.0246045206014,9072.78350036945,0.0,1.0
2019-05-21,36.155,36.213,36.118,36.118,3327,31.4376282635186,31.488060636338,31.4054558877546,31.4054558877546,3826.23281857386,0.0,1.0
2019-05-22,36.03,36.1,35.985,36.09,24852,31.3289378048562,31.3898044617072,31.2898092397377,31.3811092250142,28581.1656168312,0.0,1.0
2019-05-23,35.501,35.63,35.421,35.56,2862,30.8689597837968,30.9811283371365,30.7993978902529,30.9202616802855,3291.4572668345,0.0,1.0
2019-05-24,35.63,35.74,35.54,35.74,2058,30.9811283371365,31.0767759407594,30.9028712068995,31.0767759407594,2366.8130870529,0.0,1.0
2019-05-28,35.39,35.82,35.36,35.55,6589,30.7724426565046,31.1463378343033,30.7463569464256,30.9115664435925,7577.7120653992,0.0,1.0
2019-05-29,35.11,35.13,34.89,35.078,8044,30.5289760291008,30.5463665024868,30.3376808218549,30.5011512716832,9251.0420176159,0.0,1.0
2019-05-30,35.24,35.34,35.07,35.07,8777,30.6420141061097,30.7289664730396,30.4941950823288,30.4941950823288,10094.0322959491,0.0,1.0
2019-05-31,34.868,34.97,34.77,34.77,8099,30.3185513011303,30.4072427153989,30.233337981539,30.233337981539,9314.29503986466,0.0,1.0
2019-06-03,34.823,35.03,34.7,34.78,7961,30.2794227360119,30.4594141355568,30.1724713246881,30.242033218232,9155.58745676779,0.0,1.0
2019-06-04,35.6161,35.6161,35.05,35.05,4355,30.9690419581332,30.9690419581332,30.4768046089428,30.4768046089428,5008.48930715033,0.0,1.0
2019-06-05,36.074,36.074,35.839,35.85,5483,31.3671968463054,31.3671968463054,31.16285878402,31.1724235443823,6305.75129072451,0.0,1.0
2019-06-06,36.239,36.339,36.07,36.23,5434,31.5106682517398,31.5976206186697,31.3637187516282,31.5028425387161,6249.39859817563,0.0,1.0
2019-06-07,36.6161,36.74,36.55,36.55,5074,31.8385656274326,31.9462996100588,31.7810901128919,31.7810901128919,5835.37881618387,0.0,1.0
2019-06-10,36.75,36.96,36.66,36.67,7062,31.9549948467518,32.1375948173046,31.8767377165148,31.8854329532078,8121.68805673836,0.0,1.0
2019-06-11,36.74,37.0,36.6,37.0,9861,31.9462996100588,32.1723757640766,31.8245662963568,32.1723757640766,11340.6918617243,0.0,1.0
2019-06-12,36.737,36.88,36.64,36.75,22262,31.9436910390509,32.0680329237607,31.8593472431288,31.9549948467518,25602.5232963905,0.0,1.0
2019-06-13,36.843,37.0,36.763,37.0,14898,32.0358605479966,32.1723757640766,31.9662986544526,32.1723757640766,17133.518644759,0.0,1.0
2019-06-14,36.828,37.2,36.75,37.2,8218,32.0228176929571,32.3462804979365,31.9549948467518,32.3462804979365,9451.15157891192,0.0,1.0
2019-06-17,36.74,37.0,36.715,37.0,21056,31.9462996100588,32.1723757640766,31.9245615183263,32.1723757640766,24215.5570267181,0.0,1.0
2019-06-18,37.046,37.16,36.941,36.941,13192,32.2123738528644,32.3114995511645,32.1210738675879,32.1210738675879,15171.5249000981,0.0,1.0
2019-06-19,37.25,37.25,36.9685,37.19,18891,32.3897566814014,32.3897566814014,32.1449857684937,32.3375852612435,21725.6880600177,0.0,1.0
2019-06-20,37.4677,37.59,37.25,37.5081,11493,32.5790519842079,32.6853947289632,32.3897566814014,32.6141807404476,13217.581540087,0.0,1.0
2019-06-21,37.302,37.39,37.24,37.24,13431,32.434971912205,32.5114899951033,32.3810614447084,32.3810614447084,15446.3880331426,0.0,1.0
2019-06-24,37.247,37.42,37.247,37.3,9442,32.3871481103935,32.5375757051823,32.3871481103935,32.4332328648664,10858.8188376839,0.0,1.0
2019-06-25,36.894,37.28,36.89,37.15,23708,32.0802062551309,32.4158423914804,32.0767281604537,32.3028043144715,27265.5027540574,0.0,1.0
2019-06-26,36.818,37.13,36.807,36.92,127001,32.0141224562641,32.2854138410855,32.0045576959018,32.1028138705326,146058.128702043,0.0,1.0
2019-06-27,37.048,37.08,36.915,37.02,21480,32.214112900203,32.2419376576205,32.0984662521861,32.1897662374626,24703.1803255084,0.0,1.0
2019-06-28,37.21,37.263,37.13,37.145,3427,32.3549757346295,32.4010604891023,32.2854138410855,32.298456696125,3941.23831357156,0.0,1.0
2019-07-01,37.561,37.85,37.455,37.85,32485,32.6601785425535,32.9114708829811,32.5680090336078,32.9114708829811,37359.5350500066,0.0,1.0
2019-07-02,37.635,37.678,37.499,37.62,12569,32.7245232940817,32.7619128118616,32.606268075057,32.7114804390422,14455.0406662623,0.0,1.0
2019-07-03,38.025,38.053,37.779,37.87,8188,33.0636375251084,33.0879841878488,32.8497347024608,32.928861356367,9416.64993041262,0.0,1.0
2019-07-05,37.955,38.15,37.76,38.15,26538,33.0027708682575,33.1723279837709,32.8332137527441,33.1723279837709,30520.1582624926,0.0,1.0
2019-07-08,37.83,37.89,37.7,37.859,27690,32.8940804095951,32.946251829753,32.7810423325862,32.9192965960047,31845.0215648662,0.0,1.0
2019-07-09,37.83,37.83,37.7,37.705,7273,32.8940804095951,32.8940804095951,32.7810423325862,32.7853899509326,8364.34965118354,0.0,1.0
2019-07-10,37.944,38.016,37.77,37.88,8017,32.9932061078952,33.0558118120847,32.8419089894371,32.93755659306,9219.99053396652,0.0,1.0
2019-07-11,38.058,38.058,37.9,38.05,2577,33.0923318061953,33.0923318061953,32.954947066446,33.0853756168409,2963.69160609102,0.0,1.0
2019-07-12,38.29,38.29,38.115,38.115,3861,33.2940612974728,33.2940612974728,33.1418946553454,33.1418946553454,4440.36216186163,0.0,1.0
2019-07-15,38.25,38.44,38.17,38.44,4250,33.2592803507008,33.4244898478677,33.1897184571569,33.4244898478677,4887.73353740273,0.0,1.0
2019-07-16,38.22,38.41,38.136,38.41,2288,33.2331946406218,33.3984041377887,33.1601546524007,33.3984041377887,2631.32572554764,0.0,1.0
2019-07-17,38.0,38.24,38.0,38.24,17615,33.041899433376,33.2505851140078,33.041899433376,33.2505851140078,20258.2179438468,0.0,1.0
2019-07-18,38.17,38.187,37.87,37.87,7767,33.1897184571569,33.2045003595349,32.928861356367,32.928861356367,8932.47679647223,0.0,1.0
2019-07-19,37.97,38.36,37.97,38.36,18233,33.015813723297,33.3549279543237,33.015813723297,33.3549279543237,20968.9519029327,0.0,1.0
2019-07-22,38.015,38.14,37.98,37.98,6473,33.0549422884155,33.1636327470779,33.02450895999,33.02450895999,7444.30569120184,0.0,1.0
2019-07-23,38.125,38.125,37.92,38.02,5249,33.1505898920384,33.1505898920384,32.972337539832,33.059289906762,6036.63843242987,0.0,1.0
2019-07-24,38.255,38.276,37.95,37.95,34010,33.2636279690473,33.2818879661026,32.998423249911,32.998423249911,39113.3688487216,0.0,1.0
2019-07-25,38.045,38.15,37.999,38.15,7743,33.0810279984944,33.1723279837709,33.0410299097067,33.1723279837709,8904.8754776728,0.0,1.0
2019-07-26,38.32,38.35,38.0,38.0,15222,33.3201470075518,33.3462327176307,33.041899433376,33.041899433376,17506.1364485516,0.0,1.0
2019-07-29,38.1,38.24,38.004,38.24,30794,33.1288518003059,33.2505851140078,33.0453775280532,33.2505851140078,35414.7921295952,0.0,1.0
2019-07-30,37.934,38.04,37.9,37.9,34350,32.9845108712022,33.0766803801479,32.954947066446,32.954947066446,39504.3875317139,0.0,1.0
2019-07-31,37.69,38.04,37.5,37.955,6847,32.7723470958932,33.0766803801479,32.6071375987263,33.0027708682575,7874.42624249328,0.0,1.0
2019-08-01,37.231,37.98,37.22,37.71,7181,32.3732357316848,33.02450895999,32.3636709713225,32.7897375692791,8258.54459578564,0.0,1.0
2019-08-02,36.93,37.067,36.79,37.067,22052,32.1115091072256,32.2306338499196,31.9897757935237,32.2306338499196,25361.0117568953,0.0,1.0
2019-08-05,35.765,36.46,35.541,36.46,15373,31.0985140324919,31.7028329826549,30.9037407305688,31.7028329826549,17679.7947459981,0.0,1.0
2019-08-06,36.4,36.4,35.91,35.91,11437,31.650661562497,31.650661562497,31.2245949645403,31.2245949645403,13153.1784628882,0.0,1.0
2019-08-07,36.626,36.706,35.95,36.19,6263,31.8471739117586,31.9167358053026,31.2593759113123,31.4680615919441,7202.79415170667,0.0,1.0
2019-08-08,37.343,37.343,36.58,36.58,7811,32.4706223826463,32.4706223826463,31.8071758229709,31.8071758229709,8983.07921427123,0.0,1.0
2019-08-09,37.063,37.2,36.903,37.2,1594,32.2271557552425,32.3462804979365,32.0880319681546,32.3462804979365,1833.18759026352,0.0,1.0
2019-08-12,36.43,36.78,36.34,36.721,15700,31.676747272576,31.9810805568307,31.598490142339,31.9297786603421,18055.8627146407,0.0,1.0
2019-08-13,36.993,37.185,36.55,36.58,4902,32.1662890983915,32.333237642897,31.7810901128919,31.8071758229709,5637.56936478781,0.0,1.0
2019-08-14,36.068,36.56,36.068,36.56,5509,31.3619797042896,31.7897853495849,31.3619797042896,31.7897853495849,6335.65271942391,0.0,1.0
2019-08-15,36.145,36.189,35.911,36.189,6224,31.4289330268256,31.4671920682748,31.2254644882096,31.4671920682748,7157.94200865756,0.0,1.0
2019-08-16,36.6748,36.6748,36.387,36.387,3253,31.8896066668204,31.8896066668204,31.6393577547961,31.6393577547961,3741.12875227555,0.0,1.0
2019-08-19,37.108,37.135,37.04,37.04,7140,32.2662843203609,32.289761459432,32.2071567108486,32.2071567108486,8211.39234283659,0.0,1.0
2019-08-20,36.917,37.095,36.917,36.995,3838,32.1002052995247,32.25498051266,32.1002052995247,32.1680281457301,4413.91089801217,0.0,1.0
2019-08-21,37.27,37.32,37.19,37.19,8552,32.4071471547874,32.4506233382524,32.3375852612435,32.3375852612435,9835.26993220428,0.0,1.0
2019-08-22,37.31,37.365,37.075,37.365,12618,32.4419281015594,32.4897519033709,32.237590039274,32.4897519033709,14511.3933588112,0.0,1.0
2019-08-23,36.353,37.25,36.275,37.12,13231,31.6097939500399,32.3897566814014,31.5419711038346,32.2767186043925,15216.3770431472,0.0,1.0
2019-08-26,36.659,36.74,36.49,36.611,21639,31.8758681928455,31.9462996100588,31.7289186927339,31.8341310567191,24886.0390625548,0.0,1.0
2019-08-27,36.758,36.79,36.66,36.76,4314,31.9619510361062,31.9897757935237,31.8767377165148,31.9636900834447,4961.33705420126,0.0,1.0
2019-08-28,36.933,36.937,36.73,36.73,7219,32.1141176782335,32.1175957729107,31.9376043733658,31.9376043733658,8302.24668388479,0.0,1.0
2019-08-29,37.4,37.444,37.18,37.305,7954,32.5201852317963,32.5584442732455,32.3288900245505,32.4375804832129,9147.53707211797,0.0,1.0
2019-08-30,37.23,37.35,37.1,37.35,6500,32.3723662080154,32.4767090483314,32.2593281310065,32.4767090483314,7475.35717485125,0.0,1.0
2019-09-03,36.89,37.0,36.77,36.89,7221,32.0767281604537,32.1723757640766,31.9723853201377,32.0767281604537,8304.54679378473,0.0,1.0
2019-09-04,37.264,37.264,37.1,37.1,17095,32.4019300127716,32.4019300127716,32.2593281310065,32.2593281310065,19660.1893698588,0.0,1.0
2019-09-05,37.776,37.796,37.67,37.72,5400,32.8471261314529,32.8645166048389,32.7549566225072,32.7984328059721,6210.29672987641,0.0,1.0
2019-09-06,37.8,37.95,37.8,37.83,5400,32.8679946995161,32.998423249911,32.8679946995161,32.8940804095951,6210.29672987641,0.0,1.0
2019-09-09,37.542,38.0,37.43,38.0,11090,32.6436575928369,33.041899433376,32.5462709418753,33.041899433376,12754.1093952462,0.0,1.0
2019-09-10,37.239,37.252,37.14,37.24,3000,32.3801919210391,32.39149572874,32.2941090777785,32.3810614447084,3450.16484993134,0.0,1.0
2019-09-11,37.405,37.408,37.244,37.244,9700,32.5245328501428,32.5271414211507,32.3845395393856,32.3845395393856,11155.533014778,0.0,1.0
2019-09-12,37.591,37.759,37.529,37.65,4100,32.6862642526325,32.8323442290748,32.632353785136,32.7375661491212,4715.22529490617,0.0,1.0
2019-09-13,37.458,37.71,37.417,37.71,5789,32.5706176046157,32.7897375692791,32.5349671341744,32.7897375692791,6657.66810541751,0.0,1.0
2019-09-16,37.368,37.428,37.34,37.37,4230,32.4923604743788,32.5445318945367,32.4680138116384,32.4940995217174,4864.73243840318,0.0,1.0
2019-09-17,37.556,37.556,37.398,37.398,7500,32.655830924207,32.655830924207,32.5184461844577,32.5184461844577,8625.41212482836,0.0,1.0
2019-09-18,37.531,37.58,37.25,37.58,5152,32.6340928324746,32.6766994922702,32.3897566814014,32.6766994922702,5925.08310228208,0.0,1.0
2019-09-19,37.508,37.7,37.508,37.63,3162,32.6140937880807,32.7810423325862,32.6140937880807,32.7201756757352,3636.47375182763,0.0,1.0
2019-09-20,37.337,37.62,37.29,37.61,5526,32.4654052406305,32.7114804390422,32.4245376281734,32.7027852023492,6355.20365357352,0.0,1.0
2019-09-23,37.356,37.46,37.14,37.14,6344,32.4819261903472,32.5723566519543,32.2941090777785,32.2941090777785,7295.9486026548,0.0,1.0
2019-09-24,37.013,37.539,36.944,37.44,18905,32.1836795717775,32.641049021829,32.1236824385958,32.5549661785683,21741.7888293173,0.0,1.0
2019-09-25,37.29,37.29,36.83,36.99,9763,32.4245376281734,32.4245376281734,32.0245567402957,32.1636805273836,11227.9864766266,0.0,1.0
2019-09-26,37.21,37.23,37.031,37.097,10200,32.3549757346295,32.3723662080154,32.1993309978249,32.2567195599986,11730.5604897665,0.0,1.0
2019-09-27,36.899,37.38,36.74,37.38,4438,32.0845538734774,32.5027947584104,31.9462996100588,32.5027947584104,5103.94386799842,0.0,1.0
2019-09-30,37.156,37.26,36.95,36.95,7900,32.3080214564873,32.3984519180944,32.1288995806116,32.1288995806116,9085.43410481919,0.0,1.0
2019-10-01,36.659,37.26,36.63,37.26,3613,31.8758681928455,32.3984519180944,31.8506520064358,32.3984519180944,4155.14853426731,0.0,1.0
2019-10-02,36.03,36.48,35.865,36.48,16718,31.3289378048562,31.7202234560409,31.1854663994218,31.7202234560409,19226.6186537174,0.0,1.0
2019-10-03,36.312,36.32,35.75,36.19,8313,31.5741434795986,31.581099668953,31.0854711774524,31.4680615919441,9560.40679915975,0.0,1.0
2019-10-04,36.799,36.799,36.48,36.48,1600,31.9976015065474,31.9976015065474,31.7202234560409,31.7202234560409,1840.08791996338,0.0,1.0
2019-10-07,36.737,36.89,36.64,36.79,16342,31.9436910390509,32.0767281604537,31.8593472431288,31.9897757935237,18794.197992526,0.0,1.0
2019-10-08,36.21,36.55,36.21,36.37,7098,31.4854520653301,31.7810901128919,31.4854520653301,31.624575852418,8163.09003493755,0.0,1.0
2019-10-09,36.563,36.68,36.43,36.43,9900,31.7923939205928,31.8941281899008,31.676747272576,31.676747272576,11385.5440047734,0.0,1.0
2019-10-10,36.782,36.846,36.48,36.48,3919,31.9828196041693,32.0384691190045,31.7202234560409,31.7202234560409,4507.06534896031,0.0,1.0
2019-10-11,37.231,37.475,37.231,37.39,13000,32.3732357316848,32.5853995069938,32.3732357316848,32.5114899951033,14950.7143497024,0.0,1.0
2019-10-14,37.209,37.26,37.19,37.24,3099,32.3541062109602,32.3984519180944,32.3375852612435,32.3810614447084,3564.02028997907,0.0,1.0
2019-10-15,37.517,37.613,37.5,37.51,6700,32.6219195011044,32.7053937733571,32.6071375987263,32.6158328354193,7705.36816484665,0.0,1.0
2019-10-16,37.396,37.41,37.3,37.3,5600,32.5167071371191,32.5288804684893,32.4332328648664,32.4332328648664,6440.30771987184,0.0,1.0
2019-10-17,37.552,37.6,37.48,37.48,7121,32.6523528295298,32.6940899656562,32.5897471253403,32.5897471253403,8189.54129878704,0.0,1.0
2019-10-18,37.449,37.601,37.334,37.56,11377,32.562791891592,32.6949594893255,32.4627966696226,32.6593090188842,13084.1751658896,0.0,1.0
2019-10-21,37.607,37.68,37.54,37.68,10300,32.7001766313413,32.7636518592002,32.6419185454982,32.7636518592002,11845.5659847643,0.0,1.0
2019-10-22,37.319,37.595,37.29,37.58,4800,32.4497538145831,32.6897423473097,32.4245376281734,32.6766994922702,5520.26375989014,0.0,1.0
2019-10-23,37.226,37.26,37.14,37.235,6500,32.3688881133383,32.3984519180944,32.2941090777785,32.3767138263619,7475.35717485122,0.0,1.0
2019-10-24,37.415,37.43,37.25,37.25,4148,32.5332280868358,32.5462709418753,32.3897566814014,32.3897566814014,4770.42793250507,0.0,1.0
2019-10-25,37.415,37.51,37.27,37.27,5268,32.5332280868358,32.6158328354193,32.4071471547874,32.4071471547874,6058.48947647944,0.0,1.0
2019-10-28,37.585,37.65,37.583,37.63,3556,32.6810471106167,32.7375661491212,32.6793080632781,32.7201756757352,4089.59540211862,0.0,1.0
2019-10-29,37.699,37.794,37.49,37.49,2721,32.7801728089169,32.8627775575003,32.5984423620333,32.5984423620333,3129.29951888772,0.0,1.0
2019-10-30,37.823,37.823,37.55,37.68,8137,32.88799374391,32.88799374391,32.6506137821912,32.7636518592002,9357.99712796376,0.0,1.0
2019-10-31,37.612,37.63,37.529,37.63,5600,32.7045242496878,32.7201756757352,32.632353785136,32.7201756757352,6440.30771987184,0.0,1.0
2019-11-01,37.94,38.02,37.79,38.02,10053,32.989728013218,33.059289906762,32.8592994628231,33.059289906762,11561.5024121199,0.0,1.0
2019-11-04,37.9,38.18,37.85,38.18,10712,32.954947066446,33.1984136938498,32.9114708829811,33.1984136938498,12319.3886241548,0.0,1.0
2019-11-05,37.804,37.97,37.76,37.97,8416,32.8714727941933,33.015813723297,32.8332137527441,33.015813723297,9678.86245900738,0.0,1.0
2019-11-06,37.848,37.848,37.69,37.707,7470,32.9097318356425,32.9097318356425,32.7723470958932,32.7871289982712,8590.91047632903,0.0,1.0
2019-11-07,37.915,38.098,37.915,38.0,15904,32.9679899214855,33.1271127529673,32.9679899214855,33.041899433376,18290.473924436,0.0,1.0
2019-11-08,37.929,37.98,37.865,37.92,8554,32.9801632528557,33.02450895999,32.9245137380206,32.972337539832,9837.57004210423,0.0,1.0
2019-11-11,38.01,38.01,37.86,37.86,2207,33.050594670069,33.050594670069,32.9201661196741,32.9201661196741,2538.17127459949,0.0,1.0
2019-11-12,38.111,38.18,38.04,38.04,4993,33.1384165606682,33.1984136938498,33.0766803801479,33.0766803801479,5742.22436523573,0.0,1.0
2019-11-13,38.19,38.22,37.938,37.95,38953,33.2071089305428,33.2331946406218,32.9879889658794,32.998423249911,44798.0904664585,0.0,1.0
2019-11-14,38.275,38.31,38.09,38.09,15659,33.2810184424333,33.3114517708588,33.1201565636129,33.1201565636129,18008.7104616916,0.0,1.0
2019-11-15,38.42,38.442,38.32,38.37,39032,33.4070993744817,33.4262288952063,33.3201470075518,33.3636231910167,44888.9448075067,0.0,1.0
2019-11-18,38.53,38.53,38.42,38.44,12083,33.5027469781046,33.5027469781046,33.4070993744817,33.4244898478677,13896.1139605735,0.0,1.0
2019-11-19,38.58,38.633,38.443,38.6,14200,33.5462231615696,33.5923079160425,33.4270984188756,33.5636136349556,16330.780289675,0.0,1.0
2019-11-20,38.36,38.596,38.3,38.39,11215,33.3549279543237,33.5601355402784,33.3027565341658,33.3810136644027,12897.8662639933,0.0,1.0
2019-11-21,38.148,38.356,38.125,38.33,9587,33.1705889364323,33.3514498596465,33.1505898920384,33.3288422442448,11025.5768054306,0.0,1.0
2019-11-22,38.24,38.28,38.077,38.15,13472,33.2505851140078,33.2853660607798,33.108852755912,33.1723279837709,15493.5402860917,0.0,1.0
2019-11-25,38.612,38.65,38.514,38.542,12300,33.5740479189872,33.6070898184205,33.4888345993958,33.5131812621362,14145.6758847185,0.0,1.0
2019-11-26,38.837,38.837,38.57,38.57,5213,33.7696907445795,33.7696907445795,33.5375279248766,33.5375279248766,5995.2364542307,0.0,1.0
2019-11-27,39.004,39.004,38.875,38.999,8885,33.9149011973525,33.9149011973525,33.8027326440129,33.910553579006,10218.2382305467,0.0,1.0
2019-11-29,38.855,38.98,38.82,38.82,1416,33.7853421706269,33.8940326292893,33.7549088422014,33.7549088422014,1628.47780916759,0.0,1.0
2019-12-02,38.508,38.609,38.39,38.514,6500,33.48361745738,33.5714393479793,33.3810136644027,33.4888345993958,7475.35717485125,0.0,1.0
2019-12-03,38.22,38.22,38.044,38.12,4300,33.2331946406218,33.2331946406218,33.0801584748251,33.1462422736919,4945.23628490159,0.0,1.0
2019-12-04,38.488,38.54,38.453,38.476,57093,33.4662269839941,33.5114422147976,33.4357936555686,33.4557926999625,65660.0872590432,0.0,1.0
2019-12-05,38.55,38.553,38.438,38.476,8124,33.5201374514906,33.5227460224985,33.4227508005291,33.4557926999625,9343.04641361407,0.0,1.0
2019-12-06,38.821,38.885,38.76,38.76,23200,33.7557783658707,33.8114278807059,33.7027374220435,33.7027374220435,26681.2748394691,0.0,1.0
2019-12-09,38.699,38.87,38.685,38.87,8025,33.6496964782162,33.7983850256664,33.637523146846,33.7983850256664,9229.19097356634,0.0,1.0
2019-12-10,38.6,38.7,38.564,38.605,17125,33.5636136349556,33.6505660018855,33.5323107828608,33.5679612533021,19694.6910183581,0.0,1.0
2019-12-11,38.75,38.75,38.6,38.65,7129,33.6940421853505,33.6940421853505,33.5636136349556,33.6070898184205,8198.74173838684,0.0,1.0
2019-12-12,39.064,39.135,38.827,38.852,16700,33.9670726175105,34.0288087980307,33.7609955078865,33.782733599619,19205.9176646178,0.0,1.0
2019-12-13,39.086,39.14,38.87,38.87,6792,33.9862021382351,34.0331564163772,33.7983850256664,33.7983850256664,7811.17322024455,0.0,1.0
2019-12-16,39.3,39.45,39.25,39.25,14123,34.1722802034651,34.30270875386,34.1288040200002,34.1288040200002,16242.2260585268,0.0,1.0
2019-12-17,39.355,39.41,39.26,39.266,9127,34.2201040052766,34.2679278070881,34.1374992566932,34.142716398709,10496.5515284411,0.0,1.0
2019-12-18,39.296,39.377,39.26,39.34,37233,34.1688021087879,34.2392335260012,34.1374992566932,34.2070611502371,42819.9959524979,0.0,1.0
2019-12-19,39.404,39.418,39.288,39.328,3787,34.2627106650723,34.2748839964425,34.1618459194335,34.1966268662055,4355.25809556333,0.0,1.0
2019-12-20,39.71,39.715,39.46,39.46,7606,34.5287849078779,34.5331325262244,34.311403990553,34.311403990553,8747.31794952592,0.0,1.0
2019-12-23,39.625,39.71,39.58,39.65,16400,34.4548753959874,34.5287849078779,34.415746830869,34.4766134877199,18860.9011796247,0.0,1.0
2019-12-24,39.685,39.685,39.614,39.65,6200,34.5070468161454,34.5070468161454,34.4453106356251,34.4766134877199,7130.3406898581,0.0,1.0
2019-12-26,39.75,39.77,39.72,39.72,7300,34.5635658546499,34.5809563280358,34.5374801445709,34.5374801445709,8395.40113483292,0.0,1.0
2019-12-27,39.768,39.888,39.72,39.75,7297,34.5792172806972,34.6835601210132,34.5374801445709,34.5635658546499,8391.95096998301,0.0,1.0
2019-12-30,39.32,39.41,39.25,39.265,9100,34.4365480021525,34.5153702127373,34.3752418383644,34.3883788734618,10390.4723544774,0.28392249,1.0
2019-12-31,39.31,39.46,39.24,39.46,6622,34.4277899787542,34.5591603297289,34.3664838149661,34.5591603297289,7561.06680564279,0.0,1.0
2020-01-02,39.674,39.689,39.418,39.48,8365,34.7465820304527,34.7597190655502,34.522376631456,34.5766763765255,9551.2418950773,0.0,1.0
2020-01-03,39.52,39.54,39.32,39.32,10523,34.6117084701187,34.6292245169153,34.4365480021525,34.4365480021525,12015.268196282,0.0,1.0
2020-01-06,39.611,39.611,39.17,39.22,9339,34.6914064830433,34.6914064830433,34.3051776511779,34.3489677681694,10663.3649800511,0.0,1.0
2020-01-07,39.52,39.59,39.48,39.49,10492,34.6117084701187,34.6730146339069,34.5766763765255,34.5854343999238,11979.8720816678,0.0,1.0
2020-01-08,39.733,39.87,39.42,39.42,22172,34.7982543685027,34.9182392890595,34.5241282361356,34.5241282361356,25316.2146201619,0.0,1.0
2020-01-09,40.028,40.06,39.82,39.82,7429,35.0566160587528,35.0846417336274,34.874449172068,34.874449172068,8482.50759575964,0.0,1.0
2020-01-10,39.941,40.24,39.941,40.24,2432,34.9804212551876,35.242286154797,34.9804212551876,35.242286154797,2776.8822819878,0.0,1.0
2020-01-13,40.181,40.207,40.075,40.075,5900,35.190613816747,35.2133846775826,35.0977787687249,35.0977787687249,6736.67987817765,0.0,1.0
2020-01-14,40.066,40.337,40.066,40.07,8061,35.0898965476664,35.3272389817606,35.0898965476664,35.0933997570257,9204.13160982884,0.0,1.0
2020-01-15,40.205,40.3,40.03,40.03,3531,35.2116330729029,35.2948342951869,35.0583676634325,35.0583676634325,4031.731635567,0.0,1.0
2020-01-16,40.646,40.71,40.32,40.32,6520,35.5978619047684,35.6539132545175,35.3123503419835,35.3123503419835,7444.60217046073,0.0,1.0
2020-01-17,40.686,40.731,40.6,40.731,2308,35.6328939983616,35.672305103654,35.5575749971361,35.672305103654,2635.29782353119,0.0,1.0
2020-01-21,40.65,40.73,40.39,40.65,16124,35.6013651141277,35.6714293013142,35.3736565057716,35.6013651141277,18410.5468399553,0.0,1.0
2020-01-22,40.7,40.93,40.7,40.884,8300,35.6451552311192,35.8465897692803,35.6451552311192,35.8063028616481,9477.02423540248,0.0,1.0
2020-01-23,40.72,40.72,40.421,40.51,3308,35.6626712779158,35.6626712779158,35.4008063783064,35.4787527865514,3777.10797237487,0.0,1.0
2020-01-24,40.245,40.588,40.134,40.588,7800,35.2466651664962,35.5470653690582,35.1494511067749,35.5470653690582,8906.11916098062,0.0,1.0
2020-01-27,39.698,39.861,39.29,39.41,5447,34.7676012866086,34.9103570680011,34.4102739319576,34.5153702127373,6219.43988075148,0.0,1.0
2020-01-28,40.127,40.172,39.92,39.92,3200,35.1433204903961,35.1827315956885,34.9620294060511,34.9620294060511,3653.79247629975,0.0,1.0
2020-01-29,39.996,40.21,39.996,40.16,5083,35.0285903838783,35.2160120846021,35.0285903838783,35.1722219676105,5803.82098657237,0.0,1.0
2020-01-30,40.0438,40.0599,39.6,39.9961,6686,35.0704537357222,35.0845541533934,34.6817726573052,35.0286779641122,7634.14265516878,0.0,1.0
2020-01-31,39.31,39.655,39.2,39.655,8800,34.4277899787542,34.7299417859959,34.3314517213728,34.7299417859959,10047.9293098243,0.0,1.0
2020-02-03,39.572,39.8,39.57,39.77,4900,34.6572501917899,34.8569331252714,34.6554985871103,34.8306590550765,5594.86972933399,0.0,1.0
2020-02-04,40.227,40.372,39.99,39.99,8605,35.2309007243792,35.3578920636547,35.0233355698393,35.0233355698393,9825.27633079979,0.0,1.0
2020-02-05,40.56,40.56,40.29,40.35,7013,35.5225429035429,35.5225429035429,35.2860762717885,35.3386244121784,8007.51457384066,0.0,1.0
2020-02-06,40.675,40.711,40.6,40.633,29600,35.6232601726235,35.6547890568574,35.5575749971361,35.5864764743506,33797.5804057726,0.0,1.0
2020-02-07,40.361,40.54,40.293,40.4,4090,35.3482582379165,35.5050268567463,35.288703678808,35.3824145291699,4670.00350877062,0.0,1.0
2020-02-10,40.565,40.565,40.11,40.11,73894,35.5269219152421,35.5269219152421,35.128431850619,35.128431850619,84372.9191386541,0.0,1.0
2020-02-11,40.798,40.971,40.66,40.66,11407,35.7309838604227,35.8824976652134,35.610123137526,35.610123137526,13024.6283678597,0.0,1.0
2020-02-12,41.13,41.137,40.93,40.96,12487,36.0217502372465,36.0278808536254,35.8465897692803,35.8728638394753,14257.7833286109,0.0,1.0
2020-02-13,41.21,41.27,40.83,40.83,6443,36.091814424433,36.1443625648229,35.7590095352973,35.7590095352973,7356.68278899977,0.0,1.0
2020-02-14,41.26,41.3,41.15,41.225,34700,36.1356045414246,36.1706366350178,36.0392662840432,36.1049514595305,39620.8121648753,0.0,1.0
2020-02-18,41.255,41.32,41.115,41.29,8011,36.1312255297254,36.1881526818144,36.0086132021491,36.1618786116195,9147.04110238665,0.0,1.0
2020-02-19,41.57,41.689,41.55,41.55,3900,36.4071032667722,36.511323745212,36.3895872199755,36.3895872199755,4453.05958049031,0.0,1.0
2020-02-20,41.468,41.655,41.15,41.41,5150,36.3177714281094,36.4815464656578,36.0392662840432,36.2669748923992,5880.3222665449,0.0,1.0
2020-02-21,40.924,41.2,40.812,41.2,14800,35.8413349552414,36.0830564010347,35.7432450931803,36.0830564010347,16898.7902028863,0.0,1.0
2020-02-24,39.636,39.84,39.28,39.45,3423,34.7133015415391,34.8919652188646,34.4015159085593,34.5504023063306,3908.41613949189,0.0,1.0
2020-02-25,38.343,39.98,38.299,39.98,12839,33.5808891161377,35.014577546441,33.5423538131851,35.014577546441,14659.7005010039,0.0,1.0
2020-02-26,38.255,38.89,38.042,38.737,13796,33.5038185102326,34.0599529960252,33.3172726118486,33.9259552380311,15752.4128134473,0.0,1.0
2020-02-27,36.66,37.701,36.66,37.5,14108,32.1069137782022,33.0186240139662,32.1069137782022,32.8425877436602,16108.6575798865,0.0,1.0
2020-02-28,35.97,36.125,35.19,35.34,47833,31.5026101637189,31.6383595263927,30.8194843386508,30.9508546896254,54616.2048496393,0.0,1.0
2020-03-02,37.77,37.77,36.05,36.28,13614,33.0790543754146,33.0790543754146,31.5726743509054,31.7741088890665,15544.6033663577,0.0,1.0
2020-03-03,36.836,37.996,36.63,37.7,28121,32.2610549900125,33.2769857042164,32.0806397080073,33.0177482116264,32108.8431956329,0.0,1.0
2020-03-04,38.26,38.26,37.18,37.38,13188,33.5081975219317,33.5081975219317,32.5623309949143,32.7374914628805,15058.1922429503,0.0,1.0
2020-03-05,37.135,37.585,36.781,37.405,7300,32.5229198896219,32.9170309425459,32.2128858613218,32.7593865213763,8335.2140865588,0.0,1.0
2020-03-06,36.428,36.47,35.9,36.03,29603,31.9037276353615,31.9405113336344,31.4413039999307,31.5551583041087,33801.0058362191,0.0,1.0
2020-03-09,33.35,34.6,32.95,33.1,10400,29.2080080333618,30.3027609581505,28.8576870974295,28.9890574484041,11874.8255479742,0.0,1.0
2020-03-10,35.09,35.09,33.54,34.3,27262,30.7319041046677,30.7319041046677,29.3744104779297,30.0400202562012,31128.0282777761,0.0,1.0
2020-03-11,33.248,34.195,32.78,34.0,91466,29.1186761946991,29.948061010519,28.7088006996582,29.7772795542519,104436.807074135,0.0,1.0
2020-03-12,30.398,31.868,27.53,30.2,32200,26.6226395261809,27.9100689657324,24.1108384155458,26.4492306628944,36766.2867927662,0.0,1.0
2020-03-13,32.57,32.57,30.1,31.78,73896,28.5248822082937,28.5248822082937,26.3616504289113,27.8329983598273,84375.2027589519,0.0,1.0
2020-03-16,28.56,32.57,28.56,32.57,21988,25.0129148255716,28.5248822082937,25.0129148255716,28.5248822082937,25106.1215527747,0.0,1.0
2020-03-17,29.619,30.149,28.07,29.01,21867,25.9403895034526,26.404564743563,24.5837716790545,25.4070258784956,24967.9625247645,0.0,1.0
2020-03-18,28.22,28.774,26.76,28.46,20418,24.7151420300291,25.2003365262955,23.4364706138759,24.9253345915885,23313.4796190901,0.0,1.0
2020-03-19,28.546,28.895,27.14,27.38,8423,25.000653592814,25.306308609415,23.7692755030117,23.9794680645711,9617.46688371024,0.0,1.0
2020-03-20,27.3,29.059,27.25,28.809,32279,23.9094038773846,25.4499401931473,23.8656137603931,25.2309896081895,36856.4897945249,0.0,1.0
2020-03-23,27.04,27.262,26.28,27.11,17611,23.6816952690286,23.8761233884711,23.0160854907571,23.7430014328168,20108.4185312859,0.0,1.0
2020-03-24,29.25,29.401,28.24,28.241,13600,25.617218440055,25.7494645933694,24.7326580768257,24.7335338791656,15528.6180242739,0.0,1.0
2020-03-25,29.6,30.66,29.18,29.63,27105,25.9237492589958,26.8520997392166,25.5559122762668,25.9500233291907,30948.7640844077,0.0,1.0
2020-03-26,31.1,31.57,30.258,30.4,17957,27.2374527687422,27.6490798684628,26.5000271986046,26.6243911308606,20503.4848427858,0.0,1.0
2020-03-27,30.36,31.1,30.14,30.39,16756,26.5893590372673,27.2374527687422,26.3966825225045,26.6156331074622,19132.1708540246,0.0,1.0
2020-03-30,31.19,31.254,30.55,30.56,11100,27.316274979327,27.3723263290762,26.7557614818352,26.7645195052335,12674.0926521647,0.0,1.0
2020-03-31,30.55,31.285,30.53,30.972,129112,26.7557614818352,27.3994762016109,26.7382454350386,27.1253500692439,147421.391937504,0.0,1.0
2020-04-01,29.42,29.92,29.1,29.26,26100,25.7661048378262,26.2040060077417,25.4858480890803,25.6259764634533,29801.2448848198,0.0,1.0
2020-04-02,30.08,30.15,29.4,29.4,55742,26.3441343821147,26.4054405459028,25.7485887910296,25.7485887910296,63646.7813168438,0.0,1.0
2020-04-03,29.783,29.99,29.52,29.93,7586,26.0840210871849,26.2653121715299,25.8536850718093,26.21276403114,8661.77178912808,0.0,1.0
2020-04-06,31.66,31.835,30.8,31.33,19184,27.7279020790475,27.881167488518,26.9747120667929,27.4388873069033,21904.485895417,0.0,1.0
2020-04-07,31.75,32.56,31.66,32.13,67594,27.8067242896323,28.5161241848954,27.7279020790475,28.1395291787681,77179.5152009392,0.0,1.0
2020-04-08,32.63,32.63,31.63,31.82,33953,28.5774303486836,28.5774303486836,27.7016280088526,27.8680304534205,38767.8799836891,0.0,1.0
2020-04-09,32.96,33.1,32.636,32.65,18801,28.8664451208278,28.9890574484041,28.5826851627225,28.5949463954802,21467.1726084098,0.0,1.0
2020-04-13,32.65,32.65,32.15,32.4,20810,28.5949463954802,28.5949463954802,28.1570452255647,28.3759958105224,23761.0691974368,0.0,1.0
2020-04-14,33.565,33.735,33.28,33.41,10900,29.3963055364255,29.5451919341967,29.1467018695737,29.2605561737517,12445.730622396,0.0,1.0
2020-04-15,33.16,33.28,32.68,32.72,12079,29.0416055887939,29.1467018695737,28.6212204656751,28.6562525592683,13791.9247878827,0.0,1.0
2020-04-16,33.5,33.62,33.16,33.345,12300,29.3393783843365,29.4444746651162,29.0416055887939,29.2036290216627,14044.2648307771,0.0,1.0
2020-04-17,34.18,34.188,33.82,33.82,67361,29.9349239754215,29.9419303941402,29.6196351330824,29.6196351330824,76913.4734362585,0.0,1.0
2020-04-20,33.91,34.33,33.75,33.75,12883,29.6984573436672,30.0662943263961,29.5583289692942,29.5583289692942,14709.940147553,0.0,1.0
2020-04-21,32.72,33.37,32.72,33.34,11800,28.6562525592683,29.2255240801584,28.6562525592683,29.1992500099635,13473.3597563553,0.0,1.0
2020-04-22,33.53,33.65,33.24,33.24,12971,29.3656524545314,29.4707487353111,29.1116697759804,29.1116697759804,14810.4194406513,0.0,1.0
2020-04-23,33.545,34.035,33.545,34.03,11000,29.3787894896289,29.807932636146,29.3787894896289,29.8035536244469,12559.9116372804,0.0,1.0
2020-04-24,33.964,33.966,33.57,33.89,6066,29.745750670018,29.7475022746977,29.4006845481246,29.6809412968705,6926.22036288571,0.0,1.0
2020-04-27,34.443,34.55,34.2,34.44,68206,30.165259990797,30.258970841159,29.9524400222181,30.1626325837776,77878.3030120315,0.0,1.0
2020-04-28,34.23,34.474,34.17,34.45,17400,29.9787140924131,30.1924098633318,29.9261659520232,30.1713906071759,19867.4965898798,0.0,1.0
2020-04-29,35.05,35.05,34.81,34.88,170100,30.6968720110744,30.6968720110744,30.486679449515,30.5479856133032,194221.906318309,0.0,1.0
2020-04-30,34.687,34.86,34.542,34.6,9680,30.3789557617158,30.5304695665065,30.2519644224403,30.3027609581505,11052.7222408067,0.0,1.0
2020-05-01,33.66,34.034,33.63,34.0,24316,29.4795067587094,29.8070568338062,29.4532326885145,29.7772795542519,27764.2555792827,0.0,1.0
2020-05-04,33.9,33.989,33.553,33.553,7883,29.6896993202688,29.7676457285138,29.3857959083475,29.3857959083475,9000.88940333467,0.0,1.0
2020-05-05,34.475,34.8,34.43,34.443,29200,30.1932856656716,30.4779214261167,30.1538745603792,30.165259990797,33340.8563462352,0.0,1.0
2020-05-06,34.471,34.73,34.44,34.44,7769,30.1897824563123,30.4166152623285,30.1626325837776,30.1626325837776,8870.72304636648,0.0,1.0
2020-05-07,34.835,35.12,34.798,34.99,16165,30.5085745080108,30.7581781748626,30.476169821437,30.6443238706846,18457.3610560579,0.0,1.0
2020-05-08,35.337,35.393,35.17,35.229,33200,30.9482272826059,30.9972722136364,30.8019682918541,30.8536406299042,37908.0969416099,0.0,1.0
2020-05-11,35.668,35.79,35.178,35.178,8800,31.2381178570899,31.3449657425493,30.8089747105728,30.8089747105728,10047.9293098243,0.0,1.0
2020-05-12,35.097,35.79,35.097,35.687,13900,30.7380347210465,31.3449657425493,30.7380347210465,31.2547581015467,15871.161068927,0.0,1.0
2020-05-13,34.61,35.15,34.368,34.965,12060,30.3115189815488,30.7844522450575,30.0995748153097,30.6224288121888,13770.2303950547,0.0,1.0
2020-05-14,34.94,34.94,34.07,34.207,8300,30.600533753693,30.600533753693,29.8385857180401,29.9585706385969,9477.02423540247,0.0,1.0
2020-05-15,35.068,35.12,34.693,34.76,12978,30.7126364531914,30.7581781748626,30.3842105757548,30.4428893325235,14818.4121116931,0.0,1.0
2020-05-18,35.85,36.08,35.8,35.8,11100,31.3975138829392,31.5989484211003,31.3537237659476,31.3537237659476,12674.0926521647,0.0,1.0
2020-05-19,35.79,36.2,35.767,35.91,7528,31.3449657425493,31.70404470188,31.3248222887332,31.450062023329,8595.54680049516,0.0,1.0
2020-05-20,36.328,36.455,36.18,36.35,9273,31.8161474013784,31.9273742985369,31.6865286550834,31.8354150528546,10588.0055102273,0.0,1.0
2020-05-21,35.974,36.225,35.864,36.215,10800,31.5061133730782,31.7259397603758,31.4097751156968,31.7171817369775,12331.5496075116,0.0,1.0
2020-05-22,36.056,36.119,35.897,35.897,1000,31.5779291649443,31.6331047123537,31.4386765929112,31.4386765929112,1141.81014884367,0.0,1.0
2020-05-26,36.2,36.61,36.2,36.59,34825,31.70404470188,32.0631236612107,31.70404470188,32.0456076144141,39763.5384334808,0.0,1.0
2020-05-27,36.518,36.518,35.824,36.39,9983,31.9825498459462,31.9825498459462,31.3747430221036,31.8704471464479,11398.6907159064,0.0,1.0
2020-05-28,36.619,37.095,36.619,36.85,50895,32.0710058822692,32.4878877960287,32.0710058822692,32.2733162227701,58112.4275253986,0.0,1.0
2020-05-29,37.116,37.116,36.56,36.635,16208,32.5062796451651,32.5062796451651,32.0193335442191,32.0850187197065,18506.4588924582,0.0,1.0
2020-06-01,37.282,37.38,37.089,37.16,5000,32.6516628335771,32.7374914628805,32.4826329819897,32.5448149481177,5709.05074421835,0.0,1.0
2020-06-02,37.466,37.466,37.12,37.193,10835,32.812810464106,32.812810464106,32.5097828545245,32.5737164253321,12371.5129627212,0.0,1.0
2020-06-03,37.724,37.815,37.64,37.68,5200,33.0387674677824,33.118465480707,32.9652000712366,33.0002321648298,5937.41277398708,0.0,1.0
2020-06-04,37.365,37.63,37.298,37.42,26572,32.7243544277831,32.9564420478383,32.6656756710144,32.7725235564738,30340.179275074,0.0,1.0
2020-06-05,38.09,38.18,37.67,37.67,5520,33.3593111241605,33.4381333347453,32.9914741414315,32.9914741414315,6302.79202161706,0.0,1.0
2020-06-08,38.197,38.197,37.81,37.88,14084,33.4530219745224,33.4530219745224,33.1140864690078,33.175392632796,16081.2541363143,0.0,1.0
2020-06-09,38.06,38.285,38.009,38.076,8200,33.3330370539656,33.5300925804275,33.2883711346342,33.3470498914028,9362.84322051809,0.0,1.0
2020-06-10,38.134,38.358,37.98,38.01,4437,33.397846427113,33.5940261512352,33.2629728667791,33.289246936974,5066.21163041937,0.0,1.0
2020-06-11,36.13,37.342,36.09,37.12,120846,31.6427385380918,32.7042109739669,31.6077064444986,32.5097828545245,137983.189247162,0.0,1.0
2020-06-12,36.4,37.15,36.0,37.15,25532,31.8792051698462,32.5360569247194,31.5288842339138,32.5360569247194,29152.6967202766,0.0,1.0
2020-06-15,36.9,36.9,35.855,35.855,6600,32.3171063397617,32.3171063397617,31.4018928946383,31.4018928946383,7535.94698236822,0.0,1.0
2020-06-16,37.312,37.694,37.312,37.694,2600,32.677936903772,33.0124933975874,32.677936903772,33.0124933975874,2968.70638699354,0.0,1.0
2020-06-17,37.448,37.689,37.448,37.576,1600,32.797046021989,33.0081143858883,32.797046021989,32.9091487214874,1826.89623814987,0.0,1.0
2020-06-18,37.415,37.508,37.306,37.461,1400,32.7681445447746,32.8495941623789,32.672682089733,32.8084314524068,1598.53420838114,0.0,1.0
2020-06-19,37.44,37.84,37.43,37.772,11699,32.7900396032704,33.1403605392028,32.7812815798721,33.0808059800942,13358.0369313221,0.0,1.0
2020-06-22,37.695,37.758,37.539,37.539,5532,33.0133691999273,33.0685447473366,32.8767440349136,32.8767440349136,6316.49374340318,0.0,1.0
2020-06-23,37.894,38.155,37.894,38.085,3700,33.1876538655536,33.4162382762495,33.1876538655536,33.3549321124613,4224.69755072158,0.0,1.0
2020-06-24,37.01,37.78,36.85,37.719,17100,32.4134445971431,33.0878123988129,32.2733162227701,33.0343884560832,19524.9535452268,0.0,1.0
2020-06-25,37.384,37.384,36.72,36.75,5126,32.7409946722398,32.7409946722398,32.1594619185921,32.185735988787,5852.91882297266,0.0,1.0
2020-06-26,36.655,37.51,36.6,37.51,8659,32.1025347665031,32.8513457670585,32.0543656378124,32.8513457670585,9886.93407883734,0.0,1.0
2020-06-29,36.882,36.93,36.39,36.4266,10165,32.3013418976447,32.3433804099566,31.8704471464479,31.9025015120857,11606.5001629959,0.0,1.0
2020-06-30,37.588,37.64,37.09,37.09,4345,32.9196583495654,32.9652000712366,32.4835087843295,32.4835087843295,4961.16509672574,0.0,1.0
2020-07-01,37.668,37.768,37.56,37.564,5986,32.9897225367518,33.0773027707349,32.8951358840501,32.8986390934094,6834.87555097822,0.0,1.0
2020-07-02,37.815,38.097,37.815,37.86,1917,33.118465480707,33.3654417405393,33.118465480707,33.1578765859994,2188.85005533331,0.0,1.0
2020-07-06,38.421,38.59,38.327,38.38,9000,33.6492016986445,33.797212294076,33.5668762787004,33.6132938027115,10276.291339593,0.0,1.0
2020-07-07,38.15,38.57,38.15,38.295,1762,33.4118592645503,33.7796962472793,33.4118592645503,33.5388506038258,2011.86948226255,0.0,1.0
2020-07-08,38.519,38.519,38.3,38.375,3100,33.735030327948,33.735030327948,33.543229615525,33.6089147910123,3539.61146141537,0.0,1.0
2020-07-09,38.53,38.63,38.338,38.63,1789,33.7446641536861,33.8322443876692,33.5765101044386,33.8322443876692,2042.69835628133,0.0,1.0
2020-07-10,38.73,38.762,38.45,38.45,4343,33.9198246216523,33.9478502965269,33.6745999664996,33.6745999664996,4958.88147642806,0.0,1.0
2020-07-13,38.235,39.3,38.235,39.05,5921,33.486302463436,34.4190319553559,33.486302463436,34.2000813703982,6760.65789130337,0.0,1.0
2020-07-14,38.843,38.843,38.21,38.21,2870,34.0187902860532,34.0187902860532,33.4644074049402,33.4644074049402,3276.99512718133,0.0,1.0
2020-07-15,39.176,39.176,38.91,39.07,4600,34.3104324652169,34.3104324652169,34.0774690428218,34.2175974171948,5252.32668468088,0.0,1.0
2020-07-16,39.07,39.1,38.835,38.91,3200,34.2175974171948,34.2438714873897,34.0117838673345,34.0774690428218,3653.79247629975,0.0,1.0
2020-07-17,39.289,39.33,39.03,39.095,12577,34.4093981296178,34.4453060255508,34.1825653236016,34.2394924756906,14360.5462420068,0.0,1.0
2020-07-20,39.85,39.86,39.29,39.29,6200,34.9007232422629,34.9094812656612,34.4102739319576,34.4102739319576,7079.22292283077,0.0,1.0
2020-07-21,39.712,39.924,39.645,39.87,9800,34.7798625193663,34.9655326154104,34.7211837625976,34.9182392890595,11189.739458668,0.0,1.0
2020-07-22,39.8388,39.9152,39.52,39.52,6748,34.8909142560568,34.9578255548199,34.6117084701187,34.6117084701187,7704.9348843971,0.0,1.0
2020-07-23,39.3271,40.08,39.2736,40.08,5986,34.4427661987653,35.1021577804241,34.3959107735844,35.1021577804241,6834.87555097822,0.0,1.0
2020-07-24,39.1655,39.2603,38.905,39.01,3350,34.3012365406487,34.3842626024646,34.0730900311227,34.1650492768049,3825.06399862629,0.0,1.0
2020-07-27,39.6578,39.7006,39.415,39.5892,6260,34.7323940325474,34.7698783726922,34.5197492244365,34.672313992035,7147.73153176139,0.0,1.0
2020-07-28,39.2001,39.54,39.18,39.457,15840,34.3315393016068,34.6292245169153,34.3139356745762,34.5565329227094,18086.2727576837,0.0,1.0
2020-07-29,39.8211,39.9473,39.485,39.5,7276,34.8754125546418,34.9859388099285,34.5810553882246,34.5941924233221,8307.81064298655,0.0,1.0
2020-07-30,39.7099,39.7099,39.23,39.23,9743,34.7780233344526,34.7780233344526,34.3577257915678,34.3577257915678,11124.6562801839,0.0,1.0
2020-07-31,39.8252,39.8252,39.6,39.68,922,34.8790033442351,34.8790033442351,34.6817726573052,34.7518368444917,1052.74895723387,0.0,1.0
2020-08-03,40.2797,40.39,40.0,40.0,3341,35.2770555076883,35.3736565057716,35.0320935932376,35.0320935932376,3814.7877072867,0.0,1.0
2020-08-04,40.238,40.4,40.145,40.4,2796,35.2405345501173,35.3824145291699,35.1590849325131,35.3824145291699,3192.50117616691,0.0,1.0
2020-08-05,40.6518,40.66,40.6002,40.66,1661,35.6029415583394,35.610123137526,35.5577501576041,35.610123137526,1896.54665722934,0.0,1.0
2020-08-06,40.7642,40.7642,40.45,40.45,3317,35.7013817413364,35.7013817413364,35.4262046461615,35.4262046461615,3787.38426371445,0.0,1.0
2020-08-07,40.7,40.7,40.35,40.35,2349,35.6451552311192,35.6451552311192,35.3386244121784,35.3386244121784,2682.11203963379,0.0,1.0
2020-08-10,40.5902,40.5902,40.52,40.52,2210,35.5489921342058,35.5489921342058,35.4875108099497,35.4875108099497,2523.40042894451,0.0,1.0
2020-08-11,40.2439,40.78,40.2439,40.745,6381,35.2457017839223,35.7152194183057,35.2457017839223,35.6845663364116,7285.89055977147,0.0,1.0
2020-08-12,40.73,40.831,40.42,40.42,4256,35.6714293013142,35.7598853376371,35.3999305759666,35.3999305759666,4859.54399347866,0.0,1.0
2020-08-13,40.9491,41.1128,40.85,40.85,10200,35.8633175939711,36.0066864370014,35.7765255820939,35.7765255820939,11646.4635182054,0.0,1.0
2020-08-14,40.832,41.009,40.744,41.009,3453,35.7607611399769,35.915778154127,35.6836905340718,35.915778154127,3942.6704439572,0.0,1.0
2020-08-17,41.1861,41.24,40.8,40.8,1935,36.0708827485111,36.1180884946279,35.7327354651023,35.7327354651023,2209.4026380125,0.0,1.0
2020-08-18,41.305,41.44,41.12,41.3,2358,36.175015646717,36.2932489625941,36.0129922138482,36.1706366350178,2692.38833097337,0.0,1.0
2020-08-19,41.1386,41.41,41.1386,41.39,1749,36.0292821373691,36.2669748923992,36.0292821373691,36.2494588456026,1997.02595032758,0.0,1.0
2020-08-20,41.2459,41.285,41.16,41.16,3088,36.1232557284329,36.1574995999203,36.0480243074415,36.0480243074415,3525.90973962926,0.0,1.0
2020-08-21,41.3622,41.3622,41.21,41.23,3272,36.2251115405553,36.2251115405553,36.091814424433,36.1093304712296,3736.00280701649,0.0,1.0
2020-08-24,41.5059,41.52,41.4049,41.52,5198,36.350964336789,36.3633131497806,36.2625083004661,36.3633131497806,5935.1291536894,0.0,1.0
2020-08-25,41.7039,41.71,41.5134,41.66,1691541,36.5243732000755,36.5297155943485,36.3575328543377,36.4859254773569,1931418.68098517,0.0,1.0
2020-08-26,42.1115,42.1664,41.7301,41.7301,8164,36.8813502337906,36.9294317822473,36.5473192213791,36.5473192213791,9321.73805515973,0.0,1.0
2020-08-27,42.1522,42.3724,42.0237,42.27,11399,36.9169953890217,37.1098470642525,36.8044547883534,37.0201649046538,13015.493886669,0.0,1.0
2020-08-28,42.4861,42.49,42.23,42.23,16496,37.2094257902913,37.2128414194166,36.9851328110606,36.9851328110606,18835.3002153252,0.0,1.0
2020-08-31,42.53,42.56,42.3,42.3,11704,37.2478735130099,37.2741475832048,37.0464389748487,37.0464389748487,13363.7459820663,0.0,1.0
2020-09-01,42.99,42.99,42.8475,42.8899,11856,37.6507425893321,37.6507425893321,37.5259407559062,37.563074775115,13537.3011246906,0.0,1.0
2020-09-02,43.7462,43.7462,43.18,43.302,7273,38.3130243187122,38.3130243187122,37.8171450339,37.9239929193593,8304.38521254002,0.0,1.0
2020-09-03,41.9938,42.2765,41.83,42.2262,6112,36.7782682983925,37.0258576198627,36.6348118751282,36.9818047621692,6978.74362973252,0.0,1.0
2020-09-04,41.4501,42.195,40.705,42.13,17262,36.3020945662264,36.9544797291665,35.6495342428184,36.8975525770775,19709.9267893395,0.0,1.0
2020-09-08,40.43,41.0671,40.43,40.4409,11837,35.4086885993649,35.9666622700712,35.4086885993649,35.418234844869,13515.6067318625,0.0,1.0
2020-09-09,41.4143,41.5733,41.0464,41.0464,16610,36.2707408424605,36.4099934144936,35.9485331616367,35.9485331616367,18965.4665722934,0.0,1.0
2020-09-10,40.7254,41.6539,40.68,41.55,12373,35.6674006105509,36.480583083084,35.6276391843226,36.3895872199755,14127.6169716428,0.0,1.0
2020-09-11,40.6426,40.9827,40.3725,40.9198,5575,35.5948841768129,35.8927445525894,35.3583299648246,35.8376565854141,6365.59157980347,0.0,1.0
2020-09-14,41.2902,41.4201,41.0709,41.0709,10544,36.1620537720875,36.2758204960315,35.9699903189625,35.9699903189625,12039.2462094076,0.0,1.0
2020-09-15,41.484,41.6413,41.45,41.62,11635,36.3317842655467,36.4695479736021,36.3020069859924,36.4508933837637,13284.9610817961,0.0,1.0
2020-09-16,41.1989,41.65,41.1989,41.6091,15581,36.0820930184609,36.4771674539586,36.0820930184609,36.4413471382595,17790.5439291332,0.0,1.0
2020-09-17,40.8348,41.1,40.54,40.59,58752,35.7632133865284,35.9954761670516,35.5050268567463,35.5488169737378,67083.6298648634,0.0,1.0
2020-09-18,40.6,41.025,40.23,40.915,20449,35.5575749971361,35.9297909915643,35.2335281313987,35.8334527341829,23348.8757337042,0.0,1.0
2020-09-21,40.03,40.03,39.32,39.935,14474,35.0583676634325,35.0583676634325,34.4365480021525,34.9751664411486,16526.5600943633,0.0,1.0
2020-09-22,40.54,40.62,40.05,40.07,12386,35.5050268567463,35.5750910439328,35.0758837102291,35.0933997570257,14142.4605035777,0.0,1.0
2020-09-23,39.79,40.69,39.78,40.54,5547,34.8481751018731,35.6363972077209,34.8394170784748,35.5050268567463,6333.62089563584,0.0,1.0
2020-09-24,39.83,40.1101,39.46,39.46,47485,34.8832071954663,35.128519430853,34.5591603297289,34.5591603297289,54218.8549178417,0.0,1.0
2020-09-25,40.45,40.52,39.62,39.62,5605,35.4262046461615,35.4875108099497,34.6992887041018,34.6992887041018,6399.84588426877,0.0,1.0
2020-09-28,41.1,41.17,40.9134,40.9203,4844,35.9954761670516,36.0567823308398,35.8320514504392,35.838094486584,5530.92836099874,0.0,1.0
2020-09-29,40.9568,41.105,40.8873,41.0761,6040,35.8700612719878,35.9998551787508,35.8091930093696,35.9745444911296,6896.53329901577,0.0,1.0
2020-09-30,41.15,41.49,40.95,41.3638,53988,36.0392662840432,36.3370390795857,35.864105816077,36.226512824299,61644.046315772,0.0,1.0
2020-10-01,41.54,41.6337,41.38,41.42,8506,36.3808291965772,36.4628918758194,36.2407008222043,36.2757329157975,9712.23712606427,0.0,1.0
2020-10-02,41.22,41.4656,41.22,41.3476,10042,36.1005724478313,36.3156695024938,36.1005724478313,36.2123248263937,11466.0575146881,0.0,1.0
2020-10-05,41.96,42.0019,41.66,41.66,5309,36.7486661793062,36.7853622973451,36.4859254773569,36.4859254773569,6061.87008021105,0.0,1.0
2020-10-06,41.49,42.2824,41.38,42.11,11133,36.3370390795857,37.0310248536677,36.2407008222043,36.8800365302809,12711.7723870766,0.0,1.0
2020-10-07,42.255,42.26,42.0199,42.0199,10587,37.0070278695563,37.0114068812555,36.8011267394621,36.8011267394621,12088.344045808,0.0,1.0
2020-10-08,42.4668,42.5336,42.4186,42.46,10207,37.1925228051325,37.2510264014332,37.1503091323527,37.1865673492217,11654.4561892474,0.0,1.0
2020-10-09,42.91,42.9626,42.759,42.759,9154,37.5806784021456,37.6267456052207,37.4484322488311,37.4484322488311,10452.130102515,0.0,1.0
2020-10-12,43.4991,43.6119,43.1801,43.1801,10120,38.09661356054,38.1954040644729,37.8172326141339,37.8172326141339,11555.118706298,0.0,1.0
2020-10-13,43.4658,43.6,43.26,43.38,64378,38.0674493426236,38.184982016629,37.8872092210864,37.9923055018662,73507.4537622579,0.0,1.0
2020-10-14,43.1292,43.5329,43.01,43.5329,14839,37.7726542750366,38.1262156796263,37.6682586361287,38.1262156796263,16943.3207986912,0.0,1.0
2020-10-15,43.03,43.105,42.32,42.32,5826,37.6857746829253,37.7514598584126,37.0639550216454,37.0639550216454,6652.18592716323,0.0,1.0
2020-10-16,42.99,43.3464,42.99,43.3449,19857,37.6507425893321,37.9628785432478,37.6507425893321,37.9615648397381,22672.9241255888,0.0,1.0
2020-10-19,42.33,43.3689,42.33,43.03,10340,37.0727130450437,37.982584095894,37.0727130450437,37.6857746829253,11806.3169390435,0.0,1.0
2020-10-20,42.4977,42.85,42.47,42.61,10733,37.2195850974333,37.5281302617558,37.19532537262,37.3179377001963,12255.0483275391,0.0,1.0
2020-10-21,42.1944,42.7239,42.16,42.63,12881,36.9539542477626,37.4176915867031,36.9238266472724,37.3354537469929,14707.6565272553,0.0,1.0
2020-10-22,42.2122,42.3466,41.95,42.22,8052,36.9695435294116,37.0872513638849,36.7399081559079,36.9763747876623,9193.85531848923,0.0,1.0
2020-10-23,42.49,42.66,42.22,42.66,8468,37.2128414194166,37.3617278171879,36.9763747876623,37.3617278171879,9668.84834040821,0.0,1.0
2020-10-26,41.6548,42.145,41.4437,42.145,5866,36.4813713051898,36.9106896121749,36.2964894312515,36.9106896121749,6697.85833311697,0.0,1.0
2020-10-27,41.65,41.93,41.65,41.93,11996,36.4771674539586,36.7223921091113,36.4771674539586,36.7223921091113,13697.1545455287,0.0,1.0
2020-10-28,40.3924,41.13,40.36,41.13,18084,35.3757584313872,36.0217502372465,35.3473824355767,36.0217502372465,20648.494731689,0.0,1.0
2020-10-29,40.64,40.982,40.501,40.6,10132,35.5926070907294,35.8921314909516,35.4708705654929,35.5575749971361,11568.8204280841,0.0,1.0
2020-10-30,40.12,40.4,39.77,40.4,19422,35.1371898740173,35.3824145291699,34.8306590550765,35.3824145291699,22176.2367108418,0.0,1.0
2020-11-02,40.64,40.91,40.2,40.78,223488,35.5926070907294,35.8290737224837,35.2072540612038,35.7152194183057,255180.866544774,0.0,1.0
2020-11-03,41.46,41.555,41.32,41.5018,5036,36.3107650093907,36.3939662316747,36.1881526818144,36.3473735471957,5750.15590957673,0.0,1.0
2020-11-04,42.53,42.95,42.1,42.1,17791,37.2478735130099,37.6157104957389,36.8712785068825,36.8712785068825,20313.9443580777,0.0,1.0
2020-11-05,43.35,43.5084,43.1,43.1,11891,37.9660314316712,38.1047585223004,37.7470808467135,37.7470808467135,13577.2644799001,0.0,1.0
2020-11-06,43.55,43.5842,43.46,43.4741,6649,38.1411918996374,38.1711443396596,38.0623696890526,38.0747185020442,7591.89567966157,0.0,1.0
2020-11-09,43.03,44.262,43.03,44.262,8563,37.6857746829253,38.764763165597,37.6857746829253,38.764763165597,9777.32030454836,0.0,1.0
2020-11-10,42.64,42.94,42.2945,42.5974,9613,37.3442117703913,37.6069524723405,37.0416220619797,37.3069025907145,10976.2209608342,0.0,1.0
2020-11-11,43.205,43.2784,43.0575,43.0575,9934,37.8390400923957,37.9033239841393,37.7098592472707,37.7098592472707,11342.742018613,0.0,1.0
2020-11-12,42.92,43.2792,42.76,42.94,21947,37.5894364255439,37.9040246260112,37.449308051171,37.6069524723405,25059.3073366721,0.0,1.0
2020-11-13,43.3527,43.3527,43.05,43.33,7597,37.9683960979888,37.9683960979888,37.7032907297219,37.9485153848746,8674.33170076536,0.0,1.0
2020-11-16,43.7532,43.7646,43.58,43.58,7997,38.3191549350911,38.3291390817651,38.1674659698323,38.1674659698323,9131.05576030282,0.0,1.0
2020-11-17,43.7494,43.7911,43.585,43.6,5287,38.3158268861997,38.3523478437707,38.1718449815315,38.184982016629,6036.75025693649,0.0,1.0
2020-11-18,43.27,43.7399,43.27,43.49,25417,37.8959672444848,38.3075067639713,37.8959672444848,38.0886437592476,29021.3885531595,0.0,1.0
2020-11-19,43.5779,43.6,43.0,43.0,14093,38.1656267849187,38.184982016629,37.6595006127304,37.6595006127304,16091.5304276538,0.0,1.0
2020-11-20,43.48,43.6279,43.455,43.53,25213,38.0798857358492,38.2094169019102,38.0579906773535,38.1236758528408,28788.4592827955,0.0,1.0
2020-11-23,43.77,43.89,43.5164,43.8698,22413,38.3338684144002,38.4389646951799,38.1117649410191,38.4212734879153,25591.3908660332,0.0,1.0
2020-11-24,44.2694,44.32,44.0955,44.13,17995,38.7712441029118,38.8155597013072,38.6189420760152,38.6491572567394,20546.8736284418,0.0,1.0
2020-11-25,44.2,44.41,44.11,44.41,6302,38.7104634205275,38.894381911892,38.6316412099427,38.894381911892,7195.68755801282,0.0,1.0
2020-11-27,44.5,44.51,44.34,44.3872,4553,38.9732041224768,38.9819621458751,38.8330757481039,38.8744136185439,5198.66160768523,0.0,1.0
2020-11-30,44.25,44.37,44.07,44.07,18381,38.7542535375191,38.8593498182988,38.5966091163495,38.5966091163495,20987.6123458955,0.0,1.0
2020-12-01,44.6784,44.8392,44.6124,44.67,7335,39.1294472599026,39.2702762761475,39.0716443054738,39.1220905202481,8375.17744176833,0.0,1.0
2020-12-02,44.6,44.65,44.455,44.56,8577,39.0607843564599,39.1045744734514,38.9337930171844,39.0257522628667,9793.30564663216,0.0,1.0
2020-12-03,44.6099,44.8899,44.58,44.86,9200,39.0694547996242,39.3146794547769,39.0432683096633,39.2884929648159,10504.6533693618,0.0,1.0
2020-12-04,45.0839,45.1,44.99,45.01,2910,39.4845851087041,39.4986855263754,39.402347268994,39.4198633157906,3322.66753313508,0.0,1.0
2020-12-07,45.05,45.24,44.925,45.24,11077,39.4548954093838,39.6212978539517,39.3454201169049,39.6212978539517,12647.8310187413,0.0,1.0
2020-12-08,45.26,45.26,44.96,45.02,11704,39.6388139007483,39.6388139007483,39.376073198799,39.4286213391889,13363.7459820663,0.0,1.0
2020-12-09,44.9175,45.54,44.69,45.54,18442,39.3388515993562,39.884038555901,39.1396065670447,39.884038555901,21057.262764975,0.0,1.0
2020-12-10,44.9239,44.94,44.78,44.935,11801,39.3444567343311,39.3585571520024,39.2184287776295,39.3541781403033,13474.5015665042,0.0,1.0
2020-12-11,44.8138,44.895,44.5059,44.87,2657,39.2480308967158,39.31914604671,38.9783713562818,39.2972509882143,3033.78956547763,0.0,1.0
2020-12-14,44.8085,45.17,44.8085,45.17,3619,39.2433891443146,39.5599916901635,39.2433891443146,39.5599916901635,4132.21092866525,0.0,1.0
2020-12-15,45.29,45.345,45.02,45.02,18615,39.6650879709432,39.7132570996339,39.4286213391889,39.4286213391889,21254.795920725,0.0,1.0
2020-12-16,45.4834,45.515,45.33,45.385,16599,39.8344681434666,39.8621434974052,39.7001200645365,39.7482891932272,18952.9066606561,0.0,1.0
2020-12-17,45.9234,45.9234,45.54,45.54,11200,40.2198211729922,40.2198211729922,39.884038555901,39.884038555901,12788.2736670491,0.0,1.0
2020-12-18,46.022,46.022,45.72,45.99,14678,40.3061752836995,40.3061752836995,40.0416829770706,40.2781496088249,16759.4893647274,0.0,1.0
2020-12-21,45.97,45.99,45.1737,45.78,15100,40.2606335620283,40.2781496088249,39.5632321588209,40.0942311174604,17241.3332475394,0.0,1.0
2020-12-22,45.9672,46.089,45.865,45.95,40090,40.2581813154768,40.3648540404682,40.168674316346,40.2431175152317,45775.1688671427,0.0,1.0
2020-12-23,46.1581,46.3642,46.1254,46.36,12560,40.4253719821505,40.6058748443896,40.396733245638,40.6021964745623,14341.1354694765,0.0,1.0
2020-12-24,46.1509,46.185,46.06,46.185,2522,40.4190662053037,40.4489310650919,40.3394557726131,40.4489310650919,2879.64519538374,0.0,1.0
2020-12-28,46.3,46.72,46.3,46.72,13503,40.5496483341725,40.9174853169015,40.5496483341725,40.9174853169015,15417.8624398361,0.0,1.0
2020-12-29,46.0781,46.66,45.9578,46.66,10230,40.355307794964,40.8649371765116,40.2499487734823,40.8649371765116,11680.7178226708,0.0,1.0
2020-12-30,46.1603,46.2195,46.1155,46.16,12919,40.5931606028717,40.6452208171184,40.5537636839824,40.5928967842185,14690.7731953696,0.18938275,1.0
2020-12-31,46.314,46.314,46.07,46.12,8916,40.7283236929006,40.7283236929006,40.5137511882354,40.5577209637815,10138.7827084074,0.0,1.0
2021-01-04,45.7546,46.47,45.3236,46.4,7170,40.2363898440902,40.8655093926047,39.8573703788822,40.80395170684,8153.32795191576,0.0,1.0
2021-01-05,46.11,46.2047,45.8423,45.9197,16928,40.5489270086723,40.6322057635567,40.3135128303981,40.3815780429436,19249.5865509107,0.0,1.0
2021-01-06,46.51,46.9532,45.99,45.99,8521,40.9006852130416,41.2904333034828,40.4433995473615,40.4433995473615,9689.61052695596,0.0,1.0
2021-01-07,47.4398,47.4398,47.267,47.33,9491,41.7183471590981,41.7183471590981,41.5663876148105,41.6217895319987,10792.6409472291,0.0,1.0
2021-01-08,47.57,47.76,47.16,47.76,11791,41.8328444546203,41.9999296016957,41.4722922951417,41.9999296016957,13408.0739025159,0.0,1.0
2021-01-11,47.54,47.72,47.1761,47.3,64992,41.8064625892926,41.9647537812588,41.4864505628676,41.595407666671,73905.3124478255,0.0,1.0
2021-01-12,47.52,47.6594,47.345,47.472,8618,41.7888746790741,41.9114624132968,41.6349804646625,41.7466636945498,9799.91356898328,0.0,1.0
2021-01-13,47.33,47.47,47.2606,47.2606,56281,41.6217895319987,41.7449049035279,41.5607594835406,41.5607594835406,63999.6444158677,0.0,1.0
2021-01-14,47.1299,47.565,47.1299,47.565,4856,41.4458224902629,41.8284474770657,41.4458224902629,41.8284474770657,5521.97496994463,0.0,1.0
2021-01-15,46.79,46.8996,46.53,46.76,7517,41.1469159561001,41.2432977040973,40.9182731232601,41.1205340907724,8547.91718473512,0.0,1.0
2021-01-19,47.163,47.24,46.8801,47.24,5911,41.4749304816745,41.5426439360156,41.2261494916343,41.5426439360156,6721.66269508704,0.0,1.0
2021-01-20,47.7,47.7705,47.49,47.66,16728,41.9471658710403,42.0091632545604,41.7624928137464,41.9119900506034,19022.1575982771,0.0,1.0
2021-01-21,47.67,48.08,47.67,48.08,8680,41.9207840057126,42.2813361651911,41.9207840057126,42.2813361651911,9870.4165442997,0.0,1.0
2021-01-22,47.45,47.56,47.3799,47.56,5399,41.7273169933095,41.824050499511,41.6656713679938,41.824050499511,6139.44457634494,0.0,1.0
2021-01-25,47.4535,47.65,47.0,47.65,12396,41.7303948775977,41.9031960954941,41.331589013394,41.9031960954941,14096.0464842326,0.0,1.0
2021-01-26,47.3154,47.53,47.3154,47.38,6838,41.6089503575392,41.7976686341833,41.6089503575392,41.6657593075449,7775.79589054394,0.0,1.0
2021-01-27,46.0493,46.94,45.902,46.94,7123,40.4955477011593,41.2788252827386,40.3660127424003,41.2788252827386,8099.88214804685,0.0,1.0
2021-01-28,46.6232,46.9281,46.17,46.17,7870,41.0002327848781,41.2683604761586,40.6016907393277,40.6016907393277,8949.32928613349,0.0,1.0
2021-01-29,45.7916,46.27,45.441,46.19,35585,40.2689274779943,40.68963029042,39.9606114118646,40.6192786495462,40465.2963973393,0.0,1.0
2021-02-01,46.5255,46.54,45.86,45.86,5165,40.9143158434609,40.9270670783693,40.3290781309415,40.3290781309415,5873.35270176359,0.0,1.0
2021-02-02,47.21,47.4193,47.105,47.105,12543,41.5162620706879,41.7003195511241,41.4239255420409,41.4239255420409,14263.2067644183,0.0,1.0
2021-02-03,47.18,47.6,47.035,47.6,7194,41.4898802053602,41.859226319948,41.3623678562763,41.859226319948,8180.6194262318,0.0,1.0
2021-02-04,47.7199,47.7199,47.221,47.255,9772,41.9646658417077,41.9646658417077,41.525935421308,41.5558348686794,11112.1786256793,0.0,1.0
2021-02-05,48.0998,48.195,48.05,48.065,12239,42.2987481963074,42.3824666489473,42.2549542998634,42.2681452325273,13917.5147564152,0.0,1.0
2021-02-08,48.5914,48.5914,48.07,48.07,8939,42.7310590294773,42.7310590294773,42.2725422100819,42.2725422100819,10164.9370379603,0.0,1.0
2021-02-09,48.6326,48.7441,48.52,48.52,20145,42.7672901245273,42.8653427239953,42.6682701899974,42.6682701899974,22907.7812540228,0.0,1.0
2021-02-10,48.6146,48.92,48.47,48.67,23641,42.7514610053307,43.0200283943667,42.6243004144512,42.8001795166359,26883.2393460587,0.0,1.0
2021-02-11,48.94,49.089,48.746,49.06,21842,43.0376163045852,43.1686462357127,42.8670135754661,43.143143765896,24837.5159171191,0.0,1.0
2021-02-12,49.3668,49.3668,49.17,49.23,8606,43.4129423086472,43.4129423086472,43.2398772720975,43.2926410027529,9786.26783182526,0.0,1.0
2021-02-16,49.2509,49.84,49.2509,49.84,23295,43.3110203689312,43.8290722644161,43.3110203689312,43.8290722644161,26489.7872580025,0.0,1.0
2021-02-17,49.1067,49.12,48.675,48.8508,10414,43.1842115362561,43.1959074965514,42.8045764941905,42.9591742250108,11842.2255636333,0.0,1.0
2021-02-18,48.8002,48.91,48.4375,48.6789,13630,42.9146768121581,43.0112344392575,42.5957200603462,42.8080061366831,15499.2831219821,0.0,1.0
2021-02-19,48.8981,49.235,48.8981,49.05,29247,43.0007696326775,43.2970379803075,43.0007696326775,43.1343498107867,33258.0728883794,0.0,1.0
2021-02-22,48.4186,48.7967,48.4186,48.5508,6334,42.5790994851898,42.9115989278699,42.5790994851898,42.6953555717338,7202.67492990717,0.0,1.0
2021-02-23,48.24,48.37,47.5701,47.64,29421,42.4220394469389,42.5363608633589,41.8329323941714,41.8944021403849,33455.9360771707,0.0,1.0
2021-02-24,48.73,48.75,47.99,47.99,4301,42.8529432472913,42.8705311575097,42.2021905692081,42.2021905692081,4890.85962638629,0.0,1.0
2021-02-25,47.5122,48.9,47.35,48.9,53351,41.7820153940889,43.0024404841482,41.6393774422172,43.0024404841482,60667.810259785,0.0,1.0
2021-02-26,47.37,47.92,47.08,47.49,66919,41.6569653524356,42.1406328834434,41.4019406542679,41.7624928137464,76096.5904064507,0.0,1.0
2021-03-01,48.49,48.64,48.15,48.28,18773,42.6418883246697,42.7737976513082,42.3428938509558,42.4572152673758,21347.618638956,0.0,1.0
2021-03-02,48.1483,48.91,48.1483,48.91,9735,42.3413988785872,43.0112344392575,42.3413988785872,43.0112344392575,11070.1042694421,0.0,1.0
2021-03-03,47.37,47.8308,47.27,47.83,3082,41.6569653524356,42.0621908038691,41.5690258013433,42.0614872874603,3504.6801600843,0.0,1.0
2021-03-04,46.54,47.155,46.26,47.0801,77022,40.9270670783693,41.4678953175871,40.6808363353108,41.402028593819,87585.1639487387,0.0,1.0
2021-03-05,47.65,47.67,46.06,46.88,20803,41.9031960954941,41.9207840057126,40.5049572331261,41.2260615520832,23656.0225081874,0.0,1.0
2021-03-08,47.46,48.06,47.46,47.8,4833,41.7361109484187,42.2637482549727,41.7361109484187,42.0351054221326,5495.82064039176,0.0,1.0
2021-03-09,48.02,48.32,48.02,48.14,10253,42.2285724345358,42.4923910878127,42.2285724345358,42.3340998958465,11659.1452567632,0.0,1.0
2021-03-10,48.3193,48.5,48.2392,48.5,7600,42.4917755109551,42.6506822797789,42.4213359305301,42.6506822797789,8642.30020007808,0.0,1.0
2021-03-11,48.886,49.03,48.615,48.662,4244,42.9901289469953,43.1167619005683,42.7518127635351,42.7931443525485,4826.04237488571,0.0,1.0
2021-03-12,48.8711,48.8711,48.43,48.43,4785,42.9770259538826,42.9770259538826,42.5891245940143,42.5891245940143,5441.23769175968,0.0,1.0
2021-03-15,49.2648,49.2648,48.795,49.19,7450,43.323243966533,43.323243966533,42.9101039555013,43.257465182316,8471.72848560286,0.0,1.0
2021-03-16,49.121,49.3831,49.0102,49.3831,6091,43.1967868920623,43.4272764554753,43.099349869452,43.4272764554753,6926.34875245731,0.0,1.0
2021-03-17,49.25,49.32,48.7,48.87,8808,43.3102289129714,43.371786598736,42.8265613819636,42.9760586188205,10015.9710739852,0.0,1.0
2021-03-18,48.4875,49.1673,48.4563,48.8414,9271,42.6396898358924,43.237502904218,42.6122526959516,42.9509079072081,10542.4690993321,0.0,1.0
2021-03-19,48.47,48.704,48.15,48.31,5930,42.6243004144512,42.8300789640073,42.3428938509558,42.4835971327035,6743.26844558724,0.0,1.0
2021-03-22,48.8561,48.9159,48.32,48.32,6758,42.9638350212187,43.0164228727719,42.4923910878127,42.4923910878127,7684.82430949048,0.0,1.0
2021-03-23,48.3861,48.8515,48.3861,48.765,3626,42.5505191310848,42.9597898018685,42.5505191310848,42.8837220901736,4123.28691124778,0.0,1.0
2021-03-24,48.1591,48.715,48.1591,48.6839,8107,42.3508963501052,42.8397523146274,42.3508963501052,42.8124031142377,9218.83259500434,0.0,1.0
2021-03-25,48.4,48.4,47.79,47.79,8186,42.5627427286866,42.5627427286866,42.0263114670234,42.0263114670234,9308.66703129462,0.0,1.0
2021-03-26,49.41,49.41,48.6001,48.93,52123,43.4509321947191,43.4509321947191,42.7387097704223,43.0288223494759,59271.3964906144,0.0,1.0
2021-03-29,49.17,49.4,48.98,49.4,33465,43.2398772720975,43.4421382396099,43.0727921250221,43.4421382396099,38054.5494994228,0.0,1.0
2021-03-30,49.1,49.2043,49.0,49.13,5062,43.1783195863329,43.2700405381222,43.0903800352406,43.2047014516606,5756.22679115727,0.0,1.0
2021-03-31,49.4225,49.6,49.4,49.527,4680,43.4619246386056,43.6180173417945,43.4421382396099,43.5538214694971,5321.83749162703,0.0,1.0
2021-04-01,49.78,49.8915,49.32,49.32,8857,43.7763085337607,43.8743611332287,43.371786598736,43.371786598736,10071.6911673805,0.0,1.0
2021-04-05,50.46,50.4982,50.0,50.0,8049,44.3742974811885,44.4078903897058,43.9697755461638,43.9697755461638,9152.8781987406,0.0,1.0
2021-04-06,50.41,50.68,50.41,50.68,3264,44.3303277056424,44.5677644935917,44.3303277056424,44.5677644935917,3711.6405069809,0.0,1.0
2021-04-07,50.37,50.475,50.17,50.17,7340,44.2951518852054,44.3874884138524,44.1192727830208,44.1192727830208,8346.64256165437,0.0,1.0
2021-04-08,50.789,50.8299,50.62,50.62,7535,44.6636186042823,44.6995858806791,44.5150007629363,44.5150007629363,8568.38579047215,0.0,1.0
2021-04-09,51.145,51.15,50.78,50.78,7006,44.976683406171,44.9810803837256,44.655704044684,44.655704044684,7966.83621075619,0.0,1.0
2021-04-12,51.25,51.27,51.07,51.07,12766,45.0690199348179,45.0866078450364,44.9107287428517,44.9107287428517,14516.7900466048,0.0,1.0
2021-04-13,51.33,51.4199,51.23,51.23,3673,45.1393715756918,45.2184292321238,45.0514320245995,45.0514320245995,4176.73271511668,0.0,1.0
2021-04-14,51.15,51.609,51.15,51.15,43213,44.9810803837256,45.3847229232394,44.9810803837256,44.9810803837256,49139.4366507861,0.0,1.0
2021-04-15,51.7633,51.8025,51.57,51.79,5211,45.5204136505749,45.554885954603,45.3504264983134,45.5438935107165,5925.66136086932,0.0,1.0
2021-04-16,51.96,52.0456,51.92,51.985,2017,45.6933907475735,45.7686670033085,45.6582149271365,45.7153756353465,2293.62098731019,0.0,1.0
2021-04-19,51.685,51.78,51.58,51.7,14548,45.4515569820696,45.5350995556073,45.3592204534226,45.4647479147334,16543.1820145705,0.0,1.0
2021-04-20,51.24,51.348,51.2058,51.33,9472,45.0602259797087,45.1552006948884,45.0301506532351,45.1393715756918,10771.0351967289,0.0,1.0
2021-04-21,51.7007,51.7007,51.27,51.29,5012,45.4653634915911,45.4653634915911,45.0866078450364,45.1041957552549,5699.36955299885,0.0,1.0
2021-04-22,51.4008,51.8369,51.23,51.42,6741,45.2016327778652,45.5851371601788,45.0514320245995,45.2185171716749,7665.49284851662,0.0,1.0
2021-04-23,52.0372,52.0852,51.19,51.19,2218,45.7612800810167,45.8034910655411,45.0162562041625,45.0162562041625,2522.187084707,0.0,1.0
2021-04-26,52.0811,52.2,52.0501,52.2,5105,45.7998855439463,45.9044456701951,45.7726242831076,45.9044456701951,5805.1240159735,0.0,1.0
2021-04-27,52.1606,52.165,52.082,52.082,2974,45.8697974870647,45.8736668273127,45.8006769999061,45.8006769999061,3381.86852566213,0.0,1.0
2021-04-28,52.01,52.39,52.01,52.39,6504,45.7373605231196,46.0715308172705,45.7373605231196,46.0715308172705,7395.98953964577,0.0,1.0
2021-04-29,52.21,52.55,52.085,52.55,2868,45.9132396253043,46.2122340990182,45.8033151864389,46.2122340990182,3261.33118076631,0.0,1.0
2021-04-30,51.81,52.0803,51.7885,52.0803,21647,45.561481420935,45.7991820275375,45.5425744174501,45.7991820275375,24615.7726883013,0.0,1.0
2021-05-03,51.9454,52.1087,51.68,51.68,5576,45.680551573114,45.8241568600478,45.4471600045149,45.4471600045149,6340.7191994257,0.0,1.0
2021-05-04,51.65,51.65,51.3575,51.575,7866,45.4207781391872,45.4207781391872,45.1635549522422,45.354823475868,8944.78070708082,0.0,1.0
2021-05-05,51.75,51.99,51.74,51.74,2000,45.5087176902796,45.7197726129012,45.4999237351703,45.4999237351703,2274.28952633634,0.0,1.0
2021-05-06,51.92,51.96,51.5,51.96,5418,45.6582149271365,45.6933907475735,45.2888688125488,45.6933907475735,6161.05032684514,0.0,1.0
2021-05-07,52.4921,52.4921,52.25,52.35,1784,46.1613170989357,46.1613170989357,45.9484154457412,46.0363549968335,2028.66625749201,0.0,1.0
2021-05-10,52.06,52.565,52.06,52.24,3372,45.7813302986658,46.225425031682,45.7813302986658,45.939621490632,3834.45214140306,0.0,1.0
2021-05-11,51.6387,51.7,51.23,51.35,33016,45.4108409699138,45.4647479147334,45.0514320245995,45.1569594859103,37543.9715007603,0.0,1.0
2021-05-12,50.4387,51.27,50.36,51.27,19373,44.3555663568059,45.0866078450364,44.2863579300962,45.0866078450364,22029.9054968569,0.0,1.0
2021-05-13,51.19,51.32,50.37,50.37,16924,45.0162562041625,45.1305776205826,44.2951518852054,44.2951518852054,19245.0379718581,0.0,1.0
2021-05-14,51.8866,51.89,51.63,51.63,4644,45.6288431170717,45.6318330618088,45.4031902289688,45.4031902289688,5280.90028015297,0.0,1.0
2021-05-17,51.6865,52.03,51.46,52.03,3749,45.452876075336,45.7549484333381,45.2536929921118,45.7549484333381,4263.15571711746,0.0,1.0
2021-05-18,51.368,51.72,51.368,51.57,3321,45.1727886051069,45.4823358249519,45.1727886051069,45.3504264983134,3776.45775848149,0.0,1.0
2021-05-19,51.0849,51.0849,50.5699,50.88,28014,44.9238317359645,44.9238317359645,44.470943047839,44.7436435957763,31855.9733953931,0.0,1.0
2021-05-20,51.74,51.85,51.46,51.46,8829,45.4999237351703,45.5966572413719,45.2536929921118,45.2536929921118,10039.8511140118,0.0,1.0
2021-05-21,51.7137,52.1,51.7137,52.0,7867,45.4767956332331,45.8165061191027,45.4767956332331,45.7285665680104,8945.91785184397,0.0,1.0
2021-05-24,51.99,52.3,51.9,52.3,10258,45.7197726129012,45.9923852212874,45.6406270169181,45.9923852212874,11664.8309805791,0.0,1.0
2021-05-25,51.8983,52.12,51.8983,52.1,8546,45.6391320445495,45.8340940293212,45.6391320445495,45.8165061191027,9718.03914603517,0.0,1.0
2021-05-26,52.053,52.31,51.935,52.31,3174,45.7751745300893,46.0011791763966,45.6714058598004,46.0011791763966,3609.29747829577,0.0,1.0
2021-05-27,52.09,52.29,52.06,52.21,31590,45.8077121639935,45.9835912661781,45.7813302986658,45.9132396253043,35922.4030684824,0.0,1.0
2021-05-28,52.1603,52.59,52.1603,52.59,2756,45.8695336684114,46.2474099194551,45.8695336684114,46.2474099194551,3133.97096729147,0.0,1.0
2021-06-01,52.1648,52.21,52.08,52.16,100149,45.8734909482105,45.9132396253043,45.7989182088843,45.8692698497581,113883.910886529,0.0,1.0
2021-06-02,52.16,52.3196,52.08,52.24,81173,45.8692698497581,46.0096213733015,45.7989182088843,45.939621490632,92305.4518606498,0.0,1.0
2021-06-03,52.1,52.1234,51.55,51.55,19184,45.8165061191027,45.8370839740583,45.3328385880949,45.3328385880949,21814.9851366182,0.0,1.0
2021-06-04,52.38,52.38,52.1508,52.2646,20887,46.0627368621612,46.0627368621612,45.8611794110576,45.9612546202007,23751.5426682936,0.0,1.0
2021-06-07,52.3034,52.3217,52.18,52.3217,6295,45.9953751660245,46.0114681038744,45.8868577599766,46.0114681038744,7158.32628414362,0.0,1.0
2021-06-08,52.42,52.47,52.175,52.375,5155,46.0979126825982,46.1418824581443,45.882460782422,46.0583398846066,5861.9812541319,0.0,1.0
2021-06-09,52.2846,52.48,52.265,52.48,4013,45.9788425304192,46.1506764132536,45.9616063784051,46.1506764132536,4563.36193459386,0.0,1.0
2021-06-10,52.43,52.5601,52.41,52.5601,2085,46.1067066377074,46.2211159936785,46.0891187274889,46.2211159936785,2370.94683120563,0.0,1.0
2021-06-11,52.6393,52.7,52.44,52.585,3868,46.2907641181436,46.3441434256567,46.1155005928166,46.2430129419005,4398.47594393448,0.0,1.0
2021-06-14,52.6238,52.6539,52.43,52.5586,6779,46.2771334877243,46.3036032926031,46.1067066377074,46.2197969004121,7708.70434951702,0.0,1.0
2021-06-15,52.543,52.56,52.39,52.39,3379,46.2060783304417,46.2210280541274,46.0715308172705,46.0715308172705,3842.41215474524,0.0,1.0
2021-06-16,52.3102,52.54,52.03,52.38,11608,46.0013550554988,46.203440143909,45.7549484333381,46.0627368621612,13199.9764108561,0.0,1.0
2021-06-17,52.3,52.39,51.81,52.08,39602,45.9923852212874,46.0715308172705,45.561481420935,45.7989182088843,45033.2069109858,0.0,1.0
2021-06-18,51.6411,51.77,51.64,51.65,5590,45.41295151914,45.526305600498,45.411984184078,45.4207781391872,6356.63922611006,0.0,1.0
2021-06-21,52.3344,52.4,51.94,51.94,3625,46.0226364268631,46.0803247723797,45.675802837355,45.675802837355,4122.14976648461,0.0,1.0
2021-06-22,52.6682,52.6682,52.31,52.31,5581,46.3161786484093,46.3161786484093,46.0011791763966,46.0011791763966,6346.40492324155,0.0,1.0
2021-06-23,52.5637,52.72,52.5637,52.64,4494,46.2242818175178,46.3617313358751,46.2242818175178,46.2913796950013,5110.32856567775,0.0,1.0
2021-06-24,52.8488,52.96,52.77,52.7863,3753,46.4749974776821,46.5727862584967,46.4057011114213,46.4200352582494,4267.70429617013,0.0,1.0
2021-06-25,53.2177,53.2177,52.98,52.98,5085,46.7994064816617,46.7994064816617,46.5903741687152,46.5903741687152,5782.38112071013,0.0,1.0
2021-06-28,53.2602,53.48,53.17,53.48,10392,46.8367807908759,47.0300719241768,46.7574593157906,47.0300719241768,11817.2083788436,0.0,1.0
2021-06-29,53.4486,53.5368,53.4,53.4,2215,47.0024589051338,47.0800215891973,46.959720283303,46.959720283303,2518.7756504175,0.0,1.0
2021-06-30,53.42,53.51,53.35,53.45,4493,46.9773081935214,47.0564537895045,46.9157505077568,47.0036900588491,5109.19142091459,0.0,1.0
2021-07-01,53.69,53.7456,53.58,53.62,6626,47.2147449814707,47.2636393718781,47.1180114752692,47.1531872957061,7534.72120075229,0.0,1.0
2021-07-02,54.01,54.18,53.79,53.83,56962,47.4961515449662,47.6456487818231,47.3026845325631,47.337860353,64774.0399995852,0.0,1.0
2021-07-06,53.8,53.85,53.77,53.81,3565,47.3114784876723,47.3554482632185,47.2850966223446,47.3202724427815,4053.92108069452,0.0,1.0
2021-07-07,54.0761,54.14,53.92,53.973,1760,47.5542795882382,47.6104729613862,47.4170059489831,47.463613911062,2001.37478317598,0.0,1.0
2021-07-08,53.5248,53.54,53.4971,53.515,4313,47.0694688430662,47.0828356548322,47.0451095874136,47.0608507670592,4904.50536354431,0.0,1.0
2021-07-09,54.2795,54.2795,54.01,54.01,13475,47.73314863516,47.73314863516,47.4961515449662,47.4961515449662,15323.0256836911,0.0,1.0
2021-07-12,54.3835,54.47,54.3,54.3,2175,47.824605768296,47.9006734799909,47.7511762431339,47.7511762431339,2473.28985989077,0.0,1.0
2021-07-13,54.1182,54.46,54.1182,54.39,19886,47.5913021392481,47.8918795248817,47.5913021392481,47.830321839117,22613.2607603622,0.0,1.0
2021-07-14,54.159,54.42,54.08,54.4,5908,47.6271814760937,47.8567037044447,47.5577092307308,47.8391157942263,6718.25126079755,0.0,1.0
2021-07-15,53.9967,54.04,53.8,53.84,24267,47.4844555846709,47.5225334102939,47.3114784876723,47.3466543081092,27595.0919678019,0.0,1.0
2021-07-16,53.6286,54.12,53.6286,54.12,5077,47.1607500971,47.5928850511677,47.1607500971,47.5928850511677,5773.2839626048,0.0,1.0
2021-07-19,52.88,53.0325,52.66,53.0,20338,46.5024346176229,46.6365424330387,46.3089676052197,46.6079620789337,23127.2501933142,0.0,1.0
2021-07-20,53.8998,54.0,53.7808,53.8103,5133,47.3992421596624,47.4873575898569,47.2945940938626,47.3205362614348,5836.96406934221,0.0,1.0
2021-07-21,54.3457,54.3599,54.17,54.3439,3815,47.7913646179831,47.8038520342382,47.6368548267139,47.7897817060635,4338.20727148656,0.0,1.0
2021-07-22,54.4065,54.4159,54.05,54.05,2842,47.8448318650473,47.8530981828499,47.5313273654031,47.5313273654031,3231.76541692393,0.0,1.0
2021-07-23,54.96,55.07,54.72,54.82,4474,48.3315772803433,48.4283107865449,48.1205223577217,48.208461908814,5087.58567041438,0.0,1.0
2021-07-26,54.9708,55.0586,54.82,54.86,3579,48.3410747518613,48.4182856777203,48.208461908814,48.243637729251,4069.84110737887,0.0,1.0
2021-07-27,54.7,54.95,54.36,54.95,7360,48.1029344475032,48.3227833252341,47.8039399737893,48.3227833252341,8369.38545691773,0.0,1.0
2021-07-28,54.67,54.85,54.55,54.72,49271,48.0765525821755,48.2348437741417,47.9710251208647,48.1205223577217,56028.2596260589,0.0,1.0
2021-07-29,55.07,55.2389,54.9711,55.19,9498,48.4283107865449,48.5768406883398,48.3413385705145,48.5338382478556,10800.6009605713,0.0,1.0
2021-07-30,55.1122,55.26,55.1122,55.26,4053,48.4654212771058,48.5953959336203,48.4654212771058,48.5953959336203,4608.84772512059,0.0,1.0
2021-08-02,55.0368,55.4014,55.0368,55.12,3491,48.3991148555822,48.7197424588648,48.3991148555822,48.472280562091,3969.77236822008,0.0,1.0
2021-08-03,55.4884,55.4884,55.0587,55.0587,1128,48.7962498683152,48.7962498683152,48.4183736172714,48.4183736172714,1282.69929285369,0.0,1.0
2021-08-04,55.28,55.47,55.23,55.41,25166,48.6129838438387,48.7800689909142,48.5690140682926,48.7273052602588,28617.3851098902,0.0,1.0
2021-08-05,55.381,55.3889,55.28,55.303,5890,48.701802790442,48.7087500149783,48.6129838438387,48.63320994059,6697.78265506051,0.0,1.0
2021-08-06,55.4175,55.5405,55.37,55.5405,14362,48.7339007265907,48.8420663744343,48.6921294398218,48.8420663744343,16331.6730886212,0.0,1.0
2021-08-09,55.21,55.3213,55.17,55.2624,27507,48.5514261580741,48.6493028784399,48.5162503376372,48.5975064828465,31279.4410004668,0.0,1.0
2021-08-10,55.14,55.4813,55.12,55.2934,47022,48.4898684723095,48.7900061601876,48.472280562091,48.6247677436851,53470.8210536936,0.0,1.0
2021-08-11,55.5293,55.5293,55.39,55.39,3582,48.8322171447119,48.8322171447119,48.7097173500403,48.7097173500403,4073.25254166838,0.0,1.0
2021-08-12,55.66,55.6934,55.513,55.513,18780,48.9471541379896,48.9765259480544,48.8178829978839,48.8178829978839,21355.5786522982,0.0,1.0
2021-08-13,55.65,55.6947,55.47,55.47,5569,48.9383601828804,48.9776691622186,48.7800689909142,48.7800689909142,6332.75918608352,0.0,1.0
2021-08-16,55.86,55.92,55.5385,55.5442,2630,49.1230332401742,49.1757969708296,48.8403075834124,48.8453201378247,2990.69072713229,0.0,1.0
2021-08-17,55.4412,55.551,55.1049,55.515,55159,48.7547424001996,48.8513000272989,48.4590016898761,48.8196417889057,62723.767991593,0.0,1.0
2021-08-18,54.81,55.4188,54.81,55.11,5342,48.1996679537048,48.7350439407549,48.1996679537048,48.4634866069818,6074.62732484436,0.0,1.0
2021-08-19,54.9348,55.0791,54.6,54.6,5720,48.309416513468,48.4363132856943,48.0149948964109,48.0149948964109,6504.46804532193,0.0,1.0
2021-08-20,55.42,55.48,54.67,54.67,6405,48.736099215368,48.7888629460234,48.0765525821755,48.0765525821755,7283.41220809212,0.0,1.0
2021-08-23,55.9013,55.99,55.88,55.88,2009,49.1593522747754,49.2373546565943,49.1406211503927,49.1406211503927,2284.52382920485,0.0,1.0
2021-08-24,56.123,56.2,56.11,56.135,7844,49.3543142595471,49.4220277138882,49.3428821179051,49.3648670056781,8919.7635222911,0.0,1.0
2021-08-25,56.4504,56.515,56.2,56.2,2315,49.6422283498233,49.699037299829,49.4220277138882,49.4220277138882,2632.49012673431,0.0,1.0
2021-08-26,56.17,56.418,56.1605,56.418,4389,49.3956458485605,49.6137359352694,49.3872915912067,49.6137359352694,4990.92836554509,0.0,1.0
2021-08-27,56.7232,56.7573,56.52,56.52,2403,49.8821274452032,49.9121148321257,49.7034342773836,49.7034342773836,2732.55886589311,0.0,1.0
2021-08-30,56.87,57.0999,56.87,57.0148,3877,50.0112227062068,50.213395734168,50.0112227062068,50.1385591761884,4408.71024680298,0.0,1.0
2021-08-31,56.77,57.14,56.72,57.14,8248,49.9232831551144,50.248659494156,49.8793133795683,50.248659494156,9379.17000661106,0.0,1.0
2021-09-01,56.7,57.18,56.68,57.18,7445,49.8617254693498,50.283835314593,49.8441375591313,50.283835314593,8466.04276178701,0.0,1.0
2021-09-02,56.94,57.1,56.82,57.1,12393,50.0727803919714,50.2134836737191,49.9672529306606,50.2134836737191,14092.6350499431,0.0,1.0
2021-09-03,57.0523,57.1038,56.9028,56.9028,2986,50.1715365078481,50.2168253766606,50.040066878965,50.040066878965,3395.51426282015,0.0,1.0
2021-09-07,56.5045,56.82,56.5045,56.82,5643,49.6898036469643,49.9672529306606,49.6898036469643,49.9672529306606,6416.90789855797,0.0,1.0
2021-09-08,56.52,56.69,56.2,56.58,14998,49.7034342773836,49.8529315142406,49.4220277138882,49.756198008039,17054.8971579962,0.0,1.0
2021-09-09,56.36,56.71,56.25,56.61,45800,49.5627309956359,49.870519424459,49.4659974894343,49.7825798733667,52081.2301531021,0.0,1.0
2021-09-10,55.96,56.46,55.96,56.41,5265,49.2109727912666,49.6506705467282,49.2109727912666,49.606700771182,5987.0671780804,0.0,1.0
2021-09-13,56.16,56.2274,55.83,56.1408,8117,49.3868518934512,49.4461231508875,49.0966513748465,49.3699674996415,9230.20404263603,0.0,1.0
2021-09-14,55.8311,56.0,55.7886,55.95,3306,49.0976187099086,49.2461486117035,49.0602444006943,49.2021788361573,3759.40058703396,0.0,1.0
2021-09-15,56.285,56.33,55.69,55.69,11401,49.4967763323166,49.5363491303082,48.9735360033173,48.9735360033173,12964.5874448803,0.0,1.0
2021-09-16,56.3111,56.34,55.9403,56.06,3825,49.5197285551517,49.5451430854174,49.1936486997014,49.2989123423589,4349.57871911825,0.0,1.0
2021-09-17,55.86,56.34,55.77,56.34,7359,49.1230332401742,49.5451430854174,49.0438876441912,49.5451430854174,8368.24831215456,0.0,1.0
2021-09-20,54.93,55.17,54.3717,55.11,5518,48.3051954150156,48.5162503376372,47.8142289012671,48.4634866069818,6274.76480316195,0.0,1.0
2021-09-21,55.0585,55.31,54.8506,55.1,201588,48.4181977381692,48.6393657091664,48.2353714114483,48.4546926518726,229234.738517545,0.0,1.0
2021-09-22,55.53,55.7018,55.25,55.25,32564,48.8328327215696,48.9839128703462,48.586601978511,48.586601978511,37029.9820678082,0.0,1.0
2021-09-23,56.25,56.48,56.0,56.0,56910,49.4659974894343,49.6682584569467,49.2461486117035,49.2461486117035,64714.9084719005,0.0,1.0
2021-09-24,56.21,56.21,55.76,55.76,2637,49.4308216689974,49.4308216689974,49.0350936890819,49.0350936890819,2998.65074047446,0.0,1.0
2021-09-27,56.05,56.08,55.9,55.9,5765,49.2901183872497,49.3165002525774,49.1582090606112,49.1582090606112,6555.63955966449,0.0,1.0
2021-09-28,54.78,55.45,54.758,55.45,7134,48.1732860883771,48.7624810806957,48.1539393871368,48.7624810806957,8112.39074044172,0.0,1.0
2021-09-29,54.8525,55.12,54.76,54.76,3187,48.237042262919,48.472280562091,48.1556981781586,48.1556981781586,3624.08036021696,0.0,1.0
2021-09-30,54.05,54.85,54.05,54.85,18772,47.5313273654031,48.2348437741417,47.5313273654031,48.2348437741417,21346.4814941929,0.0,1.0
2021-10-01,54.6251,54.6498,53.775,54.084,4262,48.0370677237351,48.0587887928549,47.2894935998992,47.5612268127745,4846.51098062273,0.0,1.0
2021-10-04,53.9186,54.3104,53.725,54.3104,4049,47.4157747952678,47.7603219564475,47.245523824353,47.7603219564475,4604.29914606791,0.0,1.0
2021-10-05,54.42,54.69,54.32,54.32,2878,47.8567037044447,48.094140492394,47.7687641533524,47.7687641533524,3272.70262839799,0.0,1.0
2021-10-06,54.5297,54.5297,53.92,54.0914,3938,47.953173391993,47.953173391993,47.4170059489831,47.5677343395553,4478.07607735625,0.0,1.0
2021-10-07,55.058,55.4316,55.058,55.425,5569,48.4177580404138,48.7463002032947,48.4177580404138,48.7404961929226,6332.75918608353,0.0,1.0
2021-10-08,54.9267,55.18,54.8387,55.0679,7642,48.3022934098295,48.5250442927464,48.2249066048683,48.4264640559719,8690.06028013115,0.0,1.0
2021-10-11,54.58,55.22,54.58,55.185,58271,47.9974069861924,48.5602201131833,47.9974069861924,48.529441270301,66262.5624945724,0.0,1.0
2021-10-12,54.54,54.7601,54.53,54.61,3284,47.9622311657555,48.1557861177097,47.9534372106463,48.0237888515201,3734.38340224427,0.0,1.0
2021-10-13,54.7239,54.73,54.3,54.42,5111,48.1239520002143,48.1293163128309,47.7511762431339,47.8567037044447,5811.94688455251,0.0,1.0
2021-10-14,55.6366,55.6366,54.84,54.84,8297,48.926576283034,48.926576283034,48.2260498190325,48.2260498190325,9434.89010000629,0.0,1.0
2021-10-15,56.0876,56.19,56.0069,56.06,4094,49.3231836584604,49.4132337587789,49.2522164407289,49.2989123423589,4655.47066041048,0.0,1.0
2021-10-18,56.3697,56.3697,55.93,55.93,3105,49.5712611320918,49.5712611320918,49.1845909259389,49.1845909259389,3530.83448963717,0.0,1.0
2021-10-19,56.6078,56.6078,56.52,56.52,691,49.7806452032427,49.7806452032427,49.7034342773836,49.7034342773836,785.767031349204,0.0,1.0
2021-10-20,56.7805,56.8888,56.691,56.691,5802,49.9325168079791,50.0277553418121,49.8538109097515,49.8538109097515,6597.71391590172,0.0,1.0
2021-10-21,57.0974,57.0974,56.86,56.86,1607,50.2111972453907,50.2111972453907,50.0024287510975,50.0024287510975,1827.39163441125,0.0,1.0
2021-10-22,57.4115,57.4115,57.1401,57.31,4348,50.4874153753717,50.4874153753717,50.2487474337071,50.398156731013,4944.3054302552,0.0,1.0
2021-10-25,57.49,57.7399,57.29,57.29,5567,50.5564479229792,50.7762088611589,50.3805688207945,50.3805688207945,6330.48489655719,0.0,1.0
2021-10-26,57.51,57.84,57.51,57.79,7661,50.5740358331976,50.8642363518023,50.5740358331976,50.8202665762562,8711.66603063135,0.0,1.0
2021-10-27,56.93,57.46,56.93,57.46,3779,50.0639864368621,50.5300660576515,50.0639864368621,50.5300660576515,4297.27006001251,0.0,1.0
2021-10-28,57.51,57.51,56.93,56.93,6478,50.5740358331976,50.5740358331976,50.0639864368621,50.0639864368621,7366.4237758034,0.0,1.0
2021-10-29,57.7187,57.7706,57.4921,57.5,2300,50.7575656763273,50.8032063033443,50.5582946535521,50.5652418780884,2615.43295528679,0.0,1.0
2021-11-01,57.6953,57.81,57.544,57.81,2652,50.7369878213717,50.8378544864746,50.603935280569,50.8378544864746,3015.70791192198,0.0,1.0
2021-11-02,58.0657,58.1203,57.53,57.53,5124,51.0627159186177,51.1107309135141,50.5916237434161,50.5916237434161,5826.7297664737,0.0,1.0
2021-11-03,58.3457,58.42,57.9763,58.2,15002,51.3089466616762,51.3742857481378,50.9840979599412,51.1808187357347,17059.4457370489,0.0,1.0
2021-11-04,58.545,58.75,58.3961,58.43,15909,51.4842101870032,51.6644862667425,51.3532681954268,51.3830797032471,18090.8360372424,0.0,1.0
2021-11-05,58.7515,59.0177,58.665,59.0177,11434,51.6658053600089,51.8999004450167,51.589737648314,51.8999004450167,13002.1132220648,0.0,1.0
2021-11-08,58.9193,59.0,58.8542,59.0,3290,51.8133679267418,51.8843351444733,51.7561192789807,51.8843351444733,3741.20627082328,0.0,1.0
2021-11-09,58.9646,58.9646,58.71,58.8987,3536,51.8532045433866,51.8532045433866,51.6293104463056,51.7952523792168,4020.94388256265,0.0,1.0
2021-11-10,58.4223,58.88,58.28,58.73,4900,51.376308357813,51.7788076831625,51.2511703766086,51.646898356524,5572.00933952402,0.0,1.0
2021-11-11,58.6105,58.67,58.52,58.641,3267,51.5418105929687,51.5941346258686,51.4622252992302,51.5686321560519,3715.05194127041,0.0,1.0
2021-11-12,59.0948,59.0948,58.79,58.86,1415,51.9677018389089,51.9677018389089,51.6996620871794,51.7612197729441,1609.05983988296,0.0,1.0
2021-11-15,58.943,59.195,58.9231,59.16,3693,51.8342096003507,52.0558172691034,51.8167096296833,52.0250384262211,4199.47561038005,0.0,1.0
2021-11-16,59.32,59.535,59.24,59.24,6168,52.1657417079688,52.3548117428173,52.0953900670949,52.0953900670949,7013.90889922126,0.0,1.0
2021-11-17,58.9882,59.45,58.96,59.45,7884,51.8739582774444,52.2800631243888,51.8491593240364,52.2800631243888,8965.24931281784,0.0,1.0
2021-11-18,59.11,59.16,58.74,59.03,18148,51.9810686506749,52.0250384262211,51.6556923116333,51.910717009801,20636.9031619759,0.0,1.0
2021-11-19,58.8221,59.145,58.8221,59.03,3051,51.7278906830801,52.0118474935572,51.7278906830801,51.910717009801,3469.42867242608,0.0,1.0
2021-11-22,58.7096,59.259,58.7096,59.0815,4982,51.6289586881012,52.1120985818025,51.6289586881012,51.9560058786136,5665.25521010382,0.0,1.0
2021-11-23,58.96,58.96,58.48,58.52,43121,51.8491593240364,51.8491593240364,51.4270494787932,51.4622252992302,49034.8193325746,0.0,1.0
2021-11-24,59.14,59.15,58.75,58.7678,5845,52.0074505160026,52.0162444711118,51.6644862667425,51.6801395068369,6646.61114071794,0.0,1.0
2021-11-26,57.865,58.0358,57.77,58.0358,1447,50.8862212395754,51.0364219928411,50.8026786660377,51.0364219928411,1645.44847230434,0.0,1.0
2021-11-29,58.43,58.79,58.19,58.79,10208,51.3830797032471,51.6996620871794,51.1720247806255,51.6996620871794,11607.9737424207,0.0,1.0
2021-11-30,57.278,58.15,57.278,58.0398,58207,50.3700160746634,51.1368489601885,50.3700160746634,51.0399395748848,66189.7852297296,0.0,1.0
2021-12-01,56.54,58.47,56.54,58.4,35076,49.7210221876021,51.418255523684,49.7210221876021,51.3566978379194,39886.4897128867,0.0,1.0
2021-12-02,57.47,57.7706,56.67,56.67,17985,50.5388600127607,50.8032063033443,49.8353436040221,49.8353436040221,20451.5485655795,0.0,1.0
2021-12-03,57.0803,58.18,56.62,58.18,15250,50.1961595821539,51.1632308255162,49.7913738284759,51.1632308255162,17341.4576383146,0.0,1.0
2021-12-06,57.6262,57.8258,57.37,57.37,7070,50.6762215915669,50.8517489355472,50.4509204616684,50.4509204616684,8039.61347559896,0.0,1.0
2021-12-07,58.9669,59.0787,58.9427,59.0471,3997,51.8552271530618,51.953543571183,51.8339457816974,51.9257546730378,4545.16761838317,0.0,1.0
2021-12-08,59.1795,59.1795,58.984,59.0016,1564,52.0421866386841,52.0421866386841,51.8702648162986,51.8857421772908,1778.49440959501,0.0,1.0
2021-12-09,58.7444,59.1579,58.7444,59.15,4740,51.6595616518813,52.0231916956481,51.6595616518813,52.0162444711118,5390.06617741712,0.0,1.0
2021-12-10,59.2793,59.2793,58.9955,59.02,2396,52.1299503106742,52.1299503106742,51.8803778646742,51.9019230546918,2724.59885255093,0.0,1.0
2021-12-13,58.8761,59.51,58.8714,59.51,4942,51.7753780406699,52.3328268550442,51.7712448817686,52.3328268550442,5619.76941957709,0.0,1.0
2021-12-14,58.317,58.66,58.06,58.66,2737,51.2837080105127,51.5853406707594,51.0577033642055,51.5853406707594,3112.36521679128,0.0,1.0
2021-12-15,59.4061,59.4061,58.255,58.27,10457,52.2414576614593,52.2414576614593,51.2291854888355,51.2423764214993,11891.1227884495,0.0,1.0
2021-12-16,58.9417,59.62,58.81,59.62,6879,51.8330663861865,52.4295603612458,51.7172499973979,52.4295603612458,7822.41882583383,0.0,1.0
2021-12-17,58.4365,58.9445,58.29,58.75,39452,51.3887957740681,51.8355286936171,51.2599643317178,51.6644862667425,44862.6351965105,0.0,1.0
2021-12-20,57.7502,57.7502,57.345,57.5115,4892,50.7852666349214,50.7852666349214,50.4289355738953,50.575354926464,5562.91218141868,0.0,1.0
2021-12-21,58.6,58.69,58.0369,58.0369,10678,51.532576940104,51.6117225360871,51.0373893279031,51.0373893279031,12142.4317811097,0.0,1.0
2021-12-22,59.411,59.411,58.905,58.905,8154,52.2457666994628,52.2457666994628,51.8007925709356,51.8007925709356,9272.27839887324,0.0,1.0
2021-12-23,59.82,59.86,59.74,59.79,25487,52.6054394634304,52.6406152838673,52.5350878225566,52.5790575981027,28982.4085788671,0.0,1.0
2021-12-27,60.6598,60.6598,60.15,60.15,3823,53.3439558135038,53.3439558135038,52.8956399820351,52.8956399820351,4347.30442959191,0.0,1.0
2021-12-28,60.64,60.7575,60.41,60.7575,4990,53.3265437823875,53.429872754921,53.1242828148751,53.429872754921,5674.35236820916,0.0,1.0
2021-12-29,60.81,60.8616,60.65,60.6616,1789,53.4760410192445,53.5214178276081,53.3353377374967,53.3455387254234,2034.35198130785,0.0,1.0
2021-12-30,55.293,58.04,55.293,55.8,40394,53.3023019436235,55.950402488704,53.3023019436235,53.7910485677065,41902.6075902373,5.31943352,1.0
2021-12-31,55.22,55.3382,55.16,55.16,4043,53.2319301417339,53.345874620958,53.1740903045643,53.1740903045643,4193.99520937093,0.0,1.0
2022-01-03,55.05,55.43,54.77,55.39,32839,53.0680506030868,53.4343695718274,52.7981313629621,53.395809680381,34065.4485977076,0.0,1.0
2022-01-04,55.06,55.21,54.73,55.1479,82882,53.0776905759484,53.2222901688723,52.7595714715157,53.1624259374018,85977.4204657634,0.0,1.0
2022-01-05,53.77,55.5,53.77,55.5,15594,51.8341340768024,53.5018493818586,51.8341340768024,53.5018493818586,16176.3940872942,0.0,1.0
2022-01-06,53.8023,54.018,53.56,53.57,5329,51.8652711891454,52.07320540377,51.6316946467089,51.6413346195705,5528.02386117677,0.0,1.0
2022-01-07,53.48,53.76,53.4405,53.6815,25780,51.5545748638162,51.8244941039409,51.5164969710129,51.7488203169773,26742.8138752368,0.0,1.0
2022-01-10,53.44,53.45,52.385,52.74,8361,51.5160149723698,51.5256549452314,50.4989978354714,50.841216872058,8673.2609313753,0.0,1.0
2022-01-11,53.85,53.86,53.17,53.17,4154,51.9112538596952,51.9208938325568,51.2557357051067,51.2557357051067,4309.14076174298,0.0,1.0
2022-01-12,53.89,54.34,53.73,54.34,14988,51.9498137511416,52.3836125299134,51.7955741853561,52.3836125299134,15547.7616121819,0.0,1.0
2022-01-13,52.9706,53.995,52.9706,53.995,5685,51.0635146462465,52.0510334661884,51.0635146462465,52.0510334661884,5897.31950662224,0.0,1.0
2022-01-14,52.796,52.94,52.33,52.94,14438,50.895200720083,51.03401632929,50.4459779847326,51.03401632929,14977.220586915,0.0,1.0
2022-01-18,51.7693,52.64,51.7039,52.64,15769,49.9054647063829,50.7448171434421,49.8424192838681,50.7448171434421,16357.9298680609,0.0,1.0
2022-01-19,51.4818,52.07,51.4754,51.65,3092,49.628315486612,50.1953386903311,49.6221459039806,49.7904598301441,3207.47790931856,0.0,1.0
2022-01-20,50.88,52.19,50.88,51.9,20434,49.0481819198012,50.3110183646703,49.0481819198012,50.031459151684,21197.1551096427,0.0,1.0
2022-01-21,50.1425,51.08,50.1425,50.4766,54180,48.3372339212584,49.2409813770331,48.3372339212584,48.6593054145644,56203.4777253815,0.0,1.0
2022-01-24,50.5394,50.5394,48.79,49.09,12713,48.7198444441352,48.7198444441352,47.0334275917276,47.3226267775755,13187.7964622144,0.0,1.0
2022-01-25,49.83,50.325,49.0829,49.3137,8084,48.0359847693336,48.5131634259826,47.3157823968437,47.5382729704894,8385.91572410452,0.0,1.0
2022-01-26,49.6221,50.7155,49.1,50.55,14158,47.835569733541,48.8896043662279,47.3322667504371,48.7300628153685,14686.7633376883,0.0,1.0
2022-01-27,49.45,50.61,49.3663,50.5754,4151,47.6696658005929,48.7879026525381,47.5889792277414,48.7545483464369,4306.02871978698,0.0,1.0
2022-01-28,50.6799,50.6799,49.34,49.34,6523,48.8552860628406,48.8552860628406,47.5636260991154,47.5636260991154,6766.61655966525,0.0,1.0
2022-01-31,51.6429,51.6429,50.93,51.0393,3770,49.7836154494123,49.7836154494123,49.0963817841091,49.2017466874864,3910.79939137483,0.0,1.0
2022-02-01,52.053,52.053,51.36,51.63,4980,50.1789507364664,50.1789507364664,49.5109006171578,49.7711798844209,5165.98964696197,0.0,1.0
2022-02-02,52.55,52.55,52.06,52.21,8960,50.6580573876877,50.6580573876877,50.1856987174695,50.3302983103935,9294.63197525688,0.0,1.0
2022-02-03,51.672,52.2476,51.672,52.0,10472,49.8116677704396,50.3665446083531,49.8116677704396,50.1278588802999,10863.1011210815,0.0,1.0
2022-02-04,51.808,52.185,51.32,51.32,26731,49.9427714013573,50.3061983782395,49.4723407257114,49.4723407257114,27729.3311752892,0.0,1.0
2022-02-07,51.5463,51.9508,51.5463,51.86,6713,49.6904933115693,50.0804302138209,49.6904933115693,49.9928992602376,6963.71255021199,0.0,1.0
2022-02-08,52.162,52.162,51.54,51.54,2973,50.2840264406578,50.2840264406578,49.6844201286665,49.6844201286665,3084.03357839717,0.0,1.0
2022-02-09,52.8783,52.95,52.66,52.95,20581,50.9745376967339,51.0436563021516,50.7640970891653,51.0436563021516,21349.6451654868,0.0,1.0
2022-02-10,51.8892,52.8269,51.73,52.7449,13786,50.0210479809935,50.9249882362253,49.8675796130368,50.8459404587602,14300.8701351441,0.0,1.0
2022-02-11,51.0533,51.95,50.9,51.95,6074,49.2152426494926,50.079659015992,49.0674618655244,50.079659015992,6300.84761358374,0.0,1.0
2022-02-14,50.7666,50.9899,50.39,50.75,5724,48.9388646275507,49.1541252215501,48.575823249583,48.9228622726004,5937.77605205026,0.0,1.0
2022-02-15,51.47,51.495,51.34,51.3409,3207,49.6169403186353,49.6410402507893,49.4916206714346,49.4924882689921,3326.77285096527,0.0,1.0
2022-02-16,51.43,51.57,51.05,51.12,3324,49.578380427189,49.7133400472513,49.2120614584483,49.2795412684795,3448.14248724931,0.0,1.0
2022-02-17,50.437,50.93,50.32,50.93,5564,48.6211311220325,49.0963817841091,48.5083434395518,49.0963817841091,5771.80048106353,0.0,1.0
2022-02-18,50.13,50.36,50.13,50.19,1044,48.3251839551815,48.5469033309982,48.3251839551815,48.383023792351,1082.99060068841,0.0,1.0
2022-02-22,49.55,50.125,49.5477,50.02,7510,47.7660655292089,48.3203639687507,47.7638483354507,48.2191442537039,7790.47836318963,0.0,1.0
2022-02-23,48.7385,49.76,48.66,49.76,4082,46.9837817314904,47.9685049593024,46.9081079445268,47.9685049593024,4234.45175479894,0.0,1.0
2022-02-24,49.3,49.32,46.8,46.8,17752,47.525066207669,47.5443461533922,45.1150729922699,45.1150729922699,18414.9896009777,0.0,1.0
2022-02-25,50.6427,50.6427,49.52,49.52,4018,48.8194253637955,48.8194253637955,47.7371456106241,47.7371456106241,4168.06152640425,0.0,1.0
2022-02-28,50.6499,50.675,50.01,50.4458,5105,48.8263661442558,48.8505624761384,48.2095042808423,48.6296142981507,5295.65806179536,0.0,1.0
2022-03-01,49.956,50.425,49.956,50.3189,3985,48.1574484273897,48.6095631545985,48.1574484273897,48.507283042537,4133.82906488824,0.0,1.0
2022-03-02,50.98,51.15,50.06,50.06,7218,49.1445816484171,49.3084611870643,48.2577041451503,48.2577041451503,7487.57294613886,0.0,1.0
2022-03-03,50.68,51.2,50.52,51.2,6239,48.8553824625692,49.3566610513722,48.7011428967837,49.3566610513722,6472.0099211638,0.0,1.0
2022-03-04,50.2765,50.2765,49.9147,50.0299,3359,48.4664095576038,48.4664095576038,48.1176353394713,48.2286878268369,3484.44964340266,0.0,1.0
2022-03-07,48.7895,49.9484,48.7698,49.9484,10669,47.0329455930845,48.1501220480149,47.0139548465471,48.1501220480149,11067.4585428589,0.0,1.0
2022-03-08,48.2101,49.1665,48.187,48.28,11098,46.4744055654836,47.3963725699667,46.4521372281733,46.5417889757862,11512.4805425671,0.0,1.0
2022-03-09,49.54,49.715,49.13,49.13,16114,47.7564255563473,47.9251250814252,47.3611866690218,47.3611866690218,16715.814693001,0.0,1.0
2022-03-10,49.2616,49.2616,48.64,48.97,6321,47.4880487118804,47.4880487118804,46.8888279988036,47.2069471032363,6557.0724012945,0.0,1.0
2022-03-11,48.6328,49.189,48.6314,49.1712,13515,46.8818872183433,47.4180625089053,46.8805376221427,47.4009033572116,14019.7490117853,0.0,1.0
2022-03-14,48.3125,48.91,48.141,48.6,13607,46.5731188875864,47.1491072660667,46.40779335301,46.8502681073572,14115.1849651027,0.0,1.0
2022-03-15,49.34,49.4595,48.65,48.65,6776,47.5636260991154,47.6788237748114,46.8984679716652,46.8984679716652,7029.06543128801,0.0,1.0
2022-03-16,50.4111,50.4111,49.4695,50.2182,2280,48.5961635923209,48.5961635923209,47.688463747673,48.4102085158207,2365.1518865609,0.0,1.0
2022-03-17,51.087,51.087,50.46,50.46,881,49.2477293580362,49.2477293580362,48.6433030596141,48.6433030596141,913.902987745681,0.0,1.0
2022-03-18,51.8,51.8,50.98,50.98,6109,49.935059423068,49.935059423068,49.1445816484171,49.1445816484171,6337.15476973708,0.0,1.0
2022-03-21,51.6396,51.745,51.19,51.69,5965,49.780434258368,49.8820395723292,49.3470210785106,49.8290197215904,6187.77675584902,0.0,1.0
2022-03-22,52.13,52.18,51.9896,52.1185,6352,50.2531785275007,50.3013783918087,50.1178333085239,50.2420925587098,6589.23016817317,0.0,1.0
2022-03-23,51.45,51.95,51.45,51.93,7848,49.5976603729121,50.079659015992,49.5976603729121,50.0603790702688,8141.10175689911,0.0,1.0
2022-03-24,52.0344,52.0344,51.55,51.6,3527,50.1610203869438,50.1610203869438,49.6940601015281,49.7422599658361,3658.72399293873,0.0,1.0
2022-03-25,52.2543,52.27,51.99,52.07,5359,50.3730033901703,50.388138147563,50.1182189074383,50.1953386903311,5559.14428073679,0.0,1.0
2022-03-28,52.4543,52.4543,52.04,52.1881,4797,50.5658028474022,50.5658028474022,50.1664187717463,50.3091867698266,4976.1550876459,0.0,1.0
2022-03-29,53.181,53.181,52.68,53.12,3087,51.2663396752544,51.2663396752544,50.7833770348885,51.2075358407987,3202.29117272522,0.0,1.0
2022-03-30,52.7215,53.25,52.59,53.25,2555,50.8233829222641,51.3328554879994,50.6966172791341,51.3328554879994,2650.42239919434,0.0,1.0
2022-03-31,52.0634,52.79,52.0634,52.61,13780,50.1889763082425,50.889416736366,50.1889763082425,50.7158972248573,14294.6460512321,0.0,1.0
2022-04-01,52.0702,52.0702,51.74,52.0097,1164,50.1955314897883,50.1955314897883,49.8772195858984,50.1372096539757,1207.47227892846,0.0,1.0
2022-04-04,52.4348,52.45,52.1794,52.1794,9176,50.5470049003221,50.5616576590718,50.300799993437,50.300799993437,9518.69899608897,0.0,1.0
2022-04-05,51.8507,52.27,51.8205,52.16,7616,49.9839340854763,50.388138147563,49.9548213674343,50.2820984460855,7900.43717896834,0.0,1.0
2022-04-06,51.4529,51.46,51.32,51.35,3357,49.600455965042,49.6073003457737,49.4723407257114,49.5012606442962,3482.37494876533,0.0,1.0
2022-04-07,51.8834,52.11,51.365,51.66,10715,50.0154567967337,50.2338985817775,49.5157206035886,49.8000998030057,11115.1765195176,0.0,1.0
2022-04-08,51.7893,52.09,51.6837,51.6837,1521,49.9247446521061,50.2146186360543,49.8229465386876,49.8229465386876,1577.8052716926,0.0,1.0
2022-04-11,51.0467,51.496,51.0467,51.496,5829,49.208880267404,49.6420042480755,49.208880267404,49.6420042480755,6046.6975205103,0.0,1.0
2022-04-12,50.9419,51.6004,50.8386,51.6004,12384,49.1078533518144,49.7426455647506,49.0082724321542,49.7426455647506,12846.5091943729,0.0,1.0
2022-04-13,51.417,51.47,50.9914,50.9914,2364,49.5658484624689,49.6169403186353,49.1555712174793,49.1555712174793,2452.28906132893,0.0,1.0
2022-04-14,50.868,51.39,50.868,51.33,2930,49.0366139523672,49.5398205357426,49.0366139523672,49.481980698573,3039.42764369449,0.0,1.0
2022-04-18,50.7239,50.97,50.7239,50.91,1645,48.8977019434316,49.1349416755555,48.8977019434316,49.0771018383859,1706.43633920732,0.0,1.0
2022-04-19,51.5376,51.6,51.21,51.21,5845,49.6821065351797,49.7422599658361,49.3663010242338,49.3663010242338,6063.29507760898,0.0,1.0
2022-04-20,51.87,52.11,51.77,51.8132,5366,50.0025392330992,50.2338985817775,49.9061395044832,49.9477841872453,5566.40571196745,0.0,1.0
2022-04-21,51.0451,52.225,50.98,52.225,2666,49.2073378717461,50.3447582696858,49.1445816484171,50.3447582696858,2765.56795156639,0.0,1.0
2022-04-22,49.6698,50.5654,49.6698,50.5654,1926,47.8815524040908,48.7449083735753,47.8815524040908,48.7449083735753,1997.93093575276,0.0,1.0
2022-04-25,50.0831,50.0831,49.02,49.46,6928,48.2799724824606,48.2799724824606,47.2551469675443,47.6793057734545,7186.7422237254,0.0,1.0
2022-04-26,48.9856,49.446,48.9856,49.446,1305,47.2219854609004,47.6658098114483,47.2219854609004,47.6658098114483,1353.73825086052,0.0,1.0
2022-04-27,49.0475,49.515,48.85,48.85,3687,47.2816568929137,47.7323256241933,47.0912674288971,47.0912674288971,3824.69956392545,0.0,1.0
2022-04-28,50.0557,50.12,49.005,49.005,2194,48.2535589568198,48.3155439823199,47.2406870082519,47.2406870082519,2275.94001715553,0.0,1.0
2022-04-29,48.37,49.44,48.37,49.44,4080,46.6285487315405,47.6600258277313,46.6285487315405,47.6600258277313,4232.37706016162,0.0,1.0
2022-05-02,48.5675,48.5675,47.64,48.2018,4636,46.8189381955571,46.8189381955571,45.924830712644,46.4664043880085,4809.14216934049,0.0,1.0
2022-05-03,48.8912,49.06,48.6303,48.6303,7492,47.1309841170869,47.2937068589907,46.8794772251279,46.8794772251279,7771.80611145363,0.0,1.0
2022-05-04,50.2805,50.29,48.51,48.93,4663,48.4702655467485,48.479423520967,46.7635083516029,47.1683872117899,4837.15054694451,0.0,1.0
2022-05-05,48.5749,48.7854,48.35,48.7854,2938,46.8260717754746,47.0289932042112,46.6092687858173,47.0289932042112,3047.72642224383,0.0,1.0
2022-05-06,48.34,48.47,48.04,48.22,4301,46.5996288129557,46.7249484601565,46.3104296271079,46.4839491386166,4461.63081758704,0.0,1.0
2022-05-09,46.95,47.68,46.79,47.54,8027,45.2596725851939,45.9633906040904,45.1054330194083,45.8284309840281,8326.7869269405,0.0,1.0
2022-05-10,46.93,47.76,46.6591,47.44,2849,45.2403926394707,46.0405103869832,44.9792457746501,45.7320312554121,2955.40251088246,0.0,1.0
2022-05-11,46.2484,47.4174,46.2484,46.74,3422,44.5833320892243,45.7102449167449,44.5833320892243,45.0572331551004,3549.80252447868,0.0,1.0
2022-05-12,46.17,46.44,45.5926,46.44,6176,44.5077547019894,44.7680339692525,43.9511426689608,44.7680339692525,6406.65704008777,0.0,1.0
2022-05-13,47.45,47.5632,46.85,46.85,5004,45.7416712282737,45.850795721067,45.1632728565779,45.1632728565779,5190.88598260998,0.0,1.0
2022-05-16,47.2956,47.66,47.16,47.3385,6107,45.5928300472906,45.9441106583672,45.4621120152874,45.6341855308669,6335.08007509975,0.0,1.0
2022-05-17,48.1876,48.1876,47.76,47.76,5634,46.452715626545,46.452715626545,46.0405103869832,46.0405103869832,5844.41479337023,0.0,1.0
2022-05-18,46.06,47.57,46.0,47.57,4735,44.4017150005118,45.8573509026128,44.3438751633422,45.8573509026128,4911.83955388854,0.0,1.0
2022-05-19,45.94,46.32,45.53,45.53,8410,44.2860353261727,44.6523542949133,43.8907964388472,43.8907964388472,8724.09094998998,0.0,1.0
2022-05-20,46.12,46.36,45.6,46.36,3214,44.4595548376814,44.6909141863597,43.9582762488784,44.6909141863597,3334.03428219594,0.0,1.0
2022-05-23,46.95,46.97,46.74,46.835,41307,45.2596725851939,45.2789525309171,45.0572331551004,45.1488128972855,42849.7056921803,0.0,1.0
2022-05-24,46.6861,46.781,46.0,46.0,4005,45.0052737013764,45.0967570438329,44.3438751633422,44.3438751633422,4154.57601126158,0.0,1.0
2022-05-25,47.2884,47.32,46.86,47.03,2789,45.5858892668303,45.6163515810729,45.1729128294395,45.3367923680866,2893.16167176244,0.0,1.0
2022-05-26,48.2172,48.45,48.0726,48.0726,3906,46.4812499462153,46.7056685144333,46.3418559386367,46.3418559386367,4051.87862671355,0.0,1.0
2022-05-27,49.29,49.29,48.8564,48.8564,5519,47.5154262348074,47.5154262348074,47.0974370115286,47.0974370115286,5725.11985172351,0.0,1.0
2022-05-31,48.8,49.22,48.73,49.1246,20811,47.0430675645892,47.4479464247762,46.975587754558,47.3559810836766,21588.2350487802,0.0,1.0
2022-06-01,48.5598,48.9841,48.26,48.9841,4366,46.8115154164536,47.2205394649711,46.522509030063,47.2205394649711,4529.0583933004,0.0,1.0
2022-06-02,49.38,49.38,48.9814,48.9814,1755,47.6021859905617,47.6021859905617,47.2179366722985,47.2179366722985,1820.5445442607,0.0,1.0
2022-06-03,48.8375,48.8559,48.72,48.72,1843,47.0792174628202,47.0969550128855,46.9659477816964,46.9659477816964,1911.83110830339,0.0,1.0
2022-06-06,48.99,49.12,48.95,49.05,2546,47.2262270489595,47.3515466961602,47.1876671575131,47.2840668861291,2641.08627332634,0.0,1.0
2022-06-07,49.55,49.55,48.775,48.7896,5084,47.7660655292089,47.7660655292089,47.0189676324352,47.0330419928131,5273.87376810334,0.0,1.0
2022-06-08,48.92,49.41,48.89,49.291,1824,47.1587472389283,47.6311059091465,47.1298273203435,47.5163902320935,1892.12150924872,0.0,1.0
2022-06-09,48.003,48.92,48.003,48.6419,3120,46.27476172752,47.1587472389283,46.27476172752,46.8906595936473,3236.52363424123,0.0,1.0
2022-06-10,46.73,47.115,46.6723,47.06,6540,45.0475931822388,45.4187321374102,44.9919705388274,45.3657122866714,6784.25146408258,0.0,1.0
2022-06-13,44.87,45.6,44.81,45.6,2557,43.2545582299819,43.9582762488784,43.1967183928123,43.9582762488784,2652.49709383168,0.0,1.0
2022-06-14,44.79,45.08,44.46,45.08,18625,43.1774384470891,43.4569976600754,42.8593193426564,43.4569976600754,19320.593810174,0.0,1.0
2022-06-15,45.28,45.4635,45.095,45.4046,23724,43.6497971173073,43.8266906193176,43.4714576193678,43.7699111791628,24610.0277880574,0.0,1.0
2022-06-16,43.77,44.09,43.52,44.09,6807,42.1941612152063,42.5026403467774,41.9531618936664,42.5026403467774,7061.22319816669,0.0,1.0
2022-06-17,43.8588,44.23,43.6,43.6,6661,42.2797641742173,42.6375999668397,42.0302816765592,42.0302816765592,6909.7704896413,0.0,1.0
2022-06-21,44.8278,44.862,44.32,44.32,14949,43.2138775445059,43.2468462516926,42.7243597225941,42.7243597225941,15507.3050667539,0.0,1.0
2022-06-22,44.7668,44.831,44.47,44.47,1293,43.1550737100502,43.2169623358217,42.868959315518,42.868959315518,1341.29008303651,0.0,1.0
2022-06-23,45.05,45.05,44.67,44.8239,3921,43.4280777414906,43.4280777414906,43.06175877275,43.2101179550899,4067.43883649355,0.0,1.0
2022-06-24,46.3947,46.3947,45.64,45.64,878,44.7243648921894,44.7243648921894,43.9968361403248,43.9968361403248,910.790945789681,0.0,1.0
2022-06-27,46.3651,46.6143,46.36,46.4003,2185,44.6958305725191,44.9360586962301,44.6909141863597,44.7297632769919,2266.60389128753,0.0,1.0
2022-06-28,45.6647,45.9,45.6647,45.9,1078,44.0206468732929,44.2474754347263,44.0206468732929,44.2474754347263,1118.26040952309,0.0,1.0
2022-06-29,45.5396,45.55,45.49,45.49,1178,43.9000508127944,43.9100763845704,43.8522365474008,43.8522365474008,1221.9951413898,0.0,1.0
2022-06-30,45.26,45.26,45.0761,45.0761,2092,43.6305171715841,43.6305171715841,43.4532380706594,43.4532380706594,2170.13059065149,0.0,1.0
2022-07-01,45.6247,45.707,44.9847,44.9847,1058,43.9820869818465,44.0614239584975,43.3651287187044,43.3651287187044,1097.51346314975,0.0,1.0
2022-07-05,45.6293,45.6293,44.75,44.8248,6589,43.9865213693629,43.9865213693629,43.1388785556427,43.2109855526475,6835.08148269727,0.0,1.0
2022-07-06,45.67,45.9435,45.375,45.513,7039,44.0257560589096,44.2894093166742,43.7413768594925,43.8744084849825,7301.88777609744,0.0,1.0
2022-07-07,46.48,46.48,46.16,46.26,28662,44.8065938606989,44.8065938606989,44.4981147291278,44.5945144577437,29732.4488476353,0.0,1.0
2022-07-08,46.35,46.579,46.16,46.2,49089,44.6812742134981,44.9020295920287,44.4981147291278,44.5366746205742,50922.3425260474,0.0,1.0
2022-07-11,45.9753,46.1772,45.9753,46.1772,654,44.3200644303741,44.5146954824497,44.3200644303741,44.5146954824497,678.425146408258,0.0,1.0
2022-07-12,45.4801,45.95,45.4555,45.8339,3772,43.8426929742679,44.2956752990343,43.8189786410283,44.1837552141111,3912.87408601215,0.0,1.0
2022-07-13,45.27,45.48,45.27,45.3553,4128,43.6401571444457,43.8425965745392,43.6401571444457,43.7223861129551,4282.16973145763,0.0,1.0
2022-07-14,45.0406,45.0406,44.3802,44.57,3245,43.4190161670007,43.4190161670007,42.7823923592209,42.965359044134,3366.19204907462,0.0,1.0
2022-07-15,45.9102,45.9102,45.54,45.54,2115,44.2573082070451,44.2573082070451,43.9004364117088,43.9004364117088,2193.98957898084,0.0,1.0
2022-07-18,45.604,46.34,45.604,46.14,3164,43.962132238023,44.6716342406365,43.962132238023,44.4788347834046,3282.16691626259,0.0,1.0
2022-07-19,46.8055,46.8055,45.92,45.92,13257,45.1203749773438,45.1203749773438,44.2667553804495,44.2667553804495,13752.1134035692,0.0,1.0
2022-07-20,47.079,47.079,46.7,46.7,1096,45.3840282351085,45.3840282351085,45.018673263654,45.018673263654,1136.9326612591,0.0,1.0
2022-07-21,47.4123,47.4123,46.9907,46.9907,766,45.7053285305855,45.7053285305855,45.2989072747406,45.2989072747406,794.608046098969,0.0,1.0
2022-07-22,47.0873,47.59,46.98,47.36,1705,45.3920294125836,45.876630848336,45.2885925037787,45.6549114725193,1768.67717832734,0.0,1.0
2022-07-25,47.2491,47.3399,47.015,47.3399,4404,45.5480041734842,45.6355351270675,45.3223324087943,45.6355351270675,4568.47759140974,0.0,1.0
2022-07-26,46.7159,46.7159,46.6809,46.686,1135,45.0340008205039,45.0340008205039,45.0002609154883,45.0051773016477,1177.38920668712,0.0,1.0
2022-07-27,47.7787,47.7787,46.9,46.9,988,46.0585371362344,46.0585371362344,45.2114727208859,45.2114727208859,1024.89915084306,0.0,1.0
2022-07-28,48.283,48.37,47.4552,47.4552,1798,46.5446809676446,46.6285487315405,45.7466840141617,45.7466840141617,1865.15047896338,0.0,1.0
2022-07-29,48.8058,48.8058,48.46,48.4642,2070,47.0486587488489,47.0486587488489,46.7153084872949,46.7193572758968,2147.30894964082,0.0,1.0
2022-08-01,48.7032,48.8773,48.6464,48.8437,1244,46.9497526272889,47.1175845548093,46.894997581435,47.0851942459943,1290.46006442183,0.0,1.0
2022-08-02,48.4,48.86,48.4,48.5711,1503,46.6574686501253,47.1009074017587,46.6574686501253,46.8224085857872,1559.13301995659,0.0,1.0
2022-08-03,48.9948,48.9948,48.55,48.58,2959,47.2308542359331,47.2308542359331,46.8020682430493,46.830988161634,3069.51071593583,0.0,1.0
2022-08-04,48.691,48.74,48.691,48.74,2087,46.9379918603978,46.9852277274196,46.9379918603978,46.9852277274196,2164.94385405816,0.0,1.0
2022-08-05,48.9167,48.9167,48.75,48.75,359,47.155566047884,47.155566047884,46.9948677002812,46.9948677002812,372.407687401475,0.0,1.0
2022-08-08,49.0723,49.115,49.0475,49.0475,1368,47.3055640256104,47.3467267097294,47.2816568929137,47.2816568929137,1419.09113193654,0.0,1.0
2022-08-09,48.7818,48.97,48.7818,48.97,4449,47.0255228139811,47.2069471032363,47.0255228139811,47.2069471032363,4615.15822074975,0.0,1.0
2022-08-10,49.86,49.86,49.6743,49.785,1427,48.0649046879184,48.0649046879184,47.8858903918785,47.9926048914564,1480.2946237379,0.0,1.0
2022-08-11,49.8093,50.22,49.76,50.22,24388,48.0160300255101,48.4119437109358,47.9685049593024,48.4119437109358,25298.8264076523,0.0,1.0
2022-08-12,50.5334,50.5334,50.0,50.0,7894,48.7140604604182,48.7140604604182,48.1998643079807,48.1998643079807,8188.81973355779,0.0,1.0
2022-08-15,50.7463,50.76,50.4531,50.4531,2363,48.9192954826416,48.932502245462,48.6366514783396,48.6366514783396,2451.25171401027,0.0,1.0
2022-08-16,50.8375,50.8375,50.44,50.44,637,49.0072120351394,49.0072120351394,48.6240231138909,48.6240231138909,660.790241990918,0.0,1.0
2022-08-17,50.45,50.75,50.3616,50.41,11110,48.6336630867525,48.9228622726004,48.548445726656,48.5951031953061,11524.9287103911,0.0,1.0
2022-08-18,50.7009,50.74,50.46,50.46,2239,48.87553000585,48.9132222997388,48.6433030596141,48.6433030596141,2322.62064649555,0.0,1.0
2022-08-19,50.1094,50.26,50.108,50.26,3214,48.3053256110866,48.4505036023822,48.3039760148859,48.4505036023822,3334.03428219593,0.0,1.0
2022-08-22,49.13,49.3149,49.13,49.3149,2437,47.3611866690218,47.5394297672328,47.3611866690218,47.5394297672328,2528.01541559163,0.0,1.0
2022-08-23,49.1641,49.351,49.1316,49.351,1747,47.3940589764799,47.5742300692631,47.3627290646797,47.5742300692631,1812.24576571136,0.0,1.0
2022-08-24,49.24,49.3774,49.13,49.13,6394,47.4672263704994,47.5996795976177,47.3611866690218,47.3611866690218,6632.79875555719,0.0,1.0
2022-08-25,49.8761,49.8761,49.53,49.53,16333,48.0804250442255,48.0804250442255,47.7467855834857,47.7467855834857,16942.9937557891,0.0,1.0
2022-08-26,48.44,48.9778,48.44,48.8,21113,46.6960285415717,47.2144662820684,46.6960285415717,47.0430675645892,21901.5139390177,0.0,1.0
2022-08-29,48.13,48.34,47.8956,47.8956,5365,46.3971893828622,46.5996288129557,46.1712284189864,46.1712284189864,5565.36836464879,0.0,1.0
2022-08-30,47.47,47.98,47.441,47.98,6633,45.7609511739969,46.2525897899383,45.7329952526983,46.2525897899383,6880.72476471862,0.0,1.0
2022-08-31,47.3174,47.81,47.3174,47.81,5407,45.6138451881289,46.0887102512912,45.6138451881289,46.0887102512912,5608.93695203281,0.0,1.0
2022-09-01,47.17,47.17,46.574,46.78,16347,45.471751988149,45.471751988149,44.8972096055979,45.0957930465467,16957.5166182505,0.0,1.0
2022-09-02,46.71,47.6532,46.69,47.6532,1776,45.0283132365156,45.9375554768213,45.0090332907924,45.9375554768213,1842.3288379527,0.0,1.0
2022-09-06,46.57,46.94,46.57,46.745,11964,44.8933536164532,45.2500326123323,44.8933536164532,45.0620531415312,12410.8233205327,0.0,1.0
2022-09-07,47.3,47.39,46.695,46.695,2748,45.5970716353497,45.6838313911041,45.0138532772232,45.0138532772232,2850.63043169709,0.0,1.0
2022-09-08,47.6725,47.73,47.4127,47.4127,3633,45.9561606244442,46.0115904683984,45.7057141294999,45.7057141294999,3768.68280871744,0.0,1.0
2022-09-09,48.43,48.57,48.21,48.4399,15602,46.6863885687101,46.8213481887725,46.474309165755,46.6959321418431,16184.6928658435,0.0,1.0
2022-09-12,48.91,48.9597,48.72,48.881,12157,47.1491072660667,47.1970179311889,46.9659477816964,47.1211513447681,12611.0313530355,0.0,1.0
2022-09-13,46.99,47.6816,46.85,47.6816,3578,45.2982324766403,45.9649329997483,45.1632728565779,45.9649329997483,3711.62870619074,0.0,1.0
2022-09-14,47.19,47.19,46.8657,47.03,2277,45.4910319338722,45.4910319338722,45.1784076139706,45.3367923680866,2362.0398446049,0.0,1.0
2022-09-15,46.6149,47.0819,46.44,46.85,4545,44.9366370946018,45.3868238272383,44.7680339692525,45.1632728565779,4714.7435633418,0.0,1.0
2022-09-16,46.24,46.25,45.8,46.25,144801,44.5752345120206,44.5848744848821,44.1510757061103,44.5848744848821,150208.929090309,0.0,1.0
2022-09-19,46.4965,46.4965,46.12,46.265,11152,44.8224998159205,44.8224998159205,44.4595548376814,44.5993344441745,11568.4972977751,0.0,1.0
2022-09-20,45.97,45.97,45.7995,45.9,1845,44.3149552447575,44.3149552447575,44.1505937074672,44.2474754347263,1913.90580294073,0.0,1.0
2022-09-21,45.24,46.43,45.24,46.3142,29224,43.6112372258609,44.7583939963909,43.6112372258609,44.6467631106536,30315.4380407262,0.0,1.0
2022-09-22,44.72,45.04,44.72,45.04,8620,43.1099586370579,43.418437768629,43.1099586370579,43.418437768629,8941.93388691008,0.0,1.0
2022-09-23,43.89,44.38,43.53,44.38,5535,42.3098408895455,42.7821995597637,41.962801866528,42.7821995597637,5741.71740882218,0.0,1.0
2022-09-26,43.5534,43.905,43.5534,43.905,645,41.9853594030241,42.3243008488379,41.9853594030241,42.3243008488379,669.089020540255,0.0,1.0
2022-09-27,43.54,44.0793,43.37,43.82,5503,41.9724418393896,42.4923255758155,41.8085623007425,42.2423610795143,5708.52229462484,0.0,1.0
2022-09-28,44.6918,44.75,44.06,44.06,3568,43.0827739135882,43.1388785556427,42.4737204281926,42.4737204281926,3701.25523300408,0.0,1.0
2022-09-29,43.8537,43.8537,43.51,43.6657,6027,42.2748477880579,42.2748477880579,41.9435219208048,42.0936162982599,6252.09228960638,0.0,1.0
2022-09-30,43.3497,43.8819,43.3497,43.8819,799,41.7889931558334,42.3020325115276,41.7889931558334,42.3020325115276,828.840507614983,0.0,1.0
2022-10-03,44.533,44.6739,44.232,44.232,1310,42.9296911445461,43.065518362166,42.639527961412,42.639527961412,1358.92498745385,0.0,1.0
2022-10-04,45.8,45.805,45.615,45.71,4208,44.1510757061103,44.1558956925411,43.9727362081708,44.064315950356,4365.157516951,0.0,1.0
2022-10-05,45.89,46.17,45.258,45.258,7568,44.2378354618647,44.5077547019894,43.6285891770118,43.6285891770118,7850.64450767232,0.0,1.0
2022-10-06,45.713,46.0407,45.58,46.0407,7813,44.0672079422144,44.3831098528889,43.9389963031552,44.3831098528889,8104.79460074576,0.0,1.0
2022-10-07,44.5414,45.0614,44.4,44.9125,1370,42.9377887217498,43.4390673105528,42.8014795054869,43.2955281146437,1421.16582657388,0.0,1.0
2022-10-10,44.1998,44.28,44.13,44.215,5167,42.6084872487977,42.6857998311477,42.5412002382238,42.6231400075473,5359.97359555271,0.0,1.0
2022-10-11,43.9466,44.3663,43.71,44.08,4111,42.3644031359421,42.7689927969433,42.1363213780367,42.4930003739158,4264.53482704029,0.0,1.0
2022-10-12,43.8502,44.05,43.8502,43.9301,8813,42.2714737975563,42.464080455331,42.2714737975563,42.3484971807205,9142.14191941282,0.0,1.0
2022-10-13,44.74,44.74,43.35,43.399,16973,43.1292385827811,43.1292385827811,41.7892823550193,41.8365182220411,17606.8960397361,0.0,1.0
2022-10-14,43.64,44.39,43.64,44.28,6000,42.0688415680056,42.7918395326253,42.0688415680056,42.6857998311477,6224.08391200236,0.0,1.0
2022-10-17,44.7,44.7816,44.7,44.725,2448,43.0906786913348,43.1693408698854,43.0906786913348,43.1147786234887,2539.42623609696,0.0,1.0
2022-10-18,45.1748,45.3418,45.0209,45.29,1713,43.5483846028033,43.709372149592,43.4000254204634,43.6594370901689,1776.97595687668,0.0,1.0
2022-10-19,44.7711,45.1,44.71,44.821,3007,43.1592188983807,43.4762776057986,43.1003186641963,43.2073223629601,3119.30338723185,0.0,1.0
2022-10-20,44.53,45.2513,44.515,45.2492,1560,42.9267991526876,43.6221303951945,42.9123391933952,43.6201060008936,1618.26181712062,0.0,1.0
2022-10-21,45.567,45.567,44.35,44.35,8364,43.9264643384351,43.9264643384351,42.7532796411789,42.7532796411789,8676.37297333131,0.0,1.0
2022-10-24,46.0417,46.15,45.6129,45.6129,3681,44.3840738501751,44.4884747562662,43.9707118138699,43.9707118138699,3818.47548001345,0.0,1.0
2022-10-25,46.9207,46.9207,46.03,46.03,1232,45.2314274647094,45.2314274647094,44.372795081927,44.372795081927,1278.01189659782,0.0,1.0
2022-10-26,46.7961,47.415,46.47,46.47,3734,45.1113134028539,45.7079313232581,44.7969538878373,44.7969538878373,3873.45488790281,0.0,1.0
2022-10-27,46.7196,47.21,46.7196,47.0647,3613,45.0375676104627,45.5103118795954,45.0375676104627,45.3702430739164,3747.93586234409,0.0,1.0
2022-10-28,47.7874,47.7874,47.25,47.25,3305,46.0669239126239,46.0669239126239,45.5488717710418,45.5488717710418,3428.43288819464,0.0,1.0
2022-10-31,47.513,47.69,47.513,47.69,2980,45.8024030573017,45.973030576952,45.8024030573017,45.973030576952,3091.29500962785,0.0,1.0
2022-11-01,47.5809,47.75,47.36,47.75,1934,45.867858473032,46.0308704141216,45.6549114725193,46.0308704141216,2006.2297143021,0.0,1.0
2022-11-02,46.2331,47.7,46.2331,47.13,24379,44.5685829307461,45.9826705498136,44.5685829307461,45.4331920967026,25289.4902817843,0.0,1.0
2022-11-03,45.8773,46.1515,45.6441,45.6441,7247,44.2255926963305,44.4899207521954,44.000788529198,44.000788529198,7517.65601838019,0.0,1.0
2022-11-04,46.22,46.5322,45.5916,46.02,38457,44.5559545662974,44.8569145190364,43.9501786716747,44.3631551090654,39893.2658339792,0.0,1.0
2022-11-07,46.8279,46.84,46.22,46.22,7993,45.1419685165538,45.1536328837163,44.5559545662974,44.5559545662974,8291.51711810582,0.0,1.0
2022-11-08,47.2388,47.544,47.23,47.2844,2394,45.5380750014368,45.8322869731727,45.5295918253186,45.5820332776857,2483.40948088894,0.0,1.0
2022-11-09,46.1589,46.7668,46.1589,46.7668,3218,44.497054332113,45.0830682823694,44.497054332113,45.0830682823694,3338.18367147061,0.0,1.0
2022-11-10,48.5116,48.5116,47.9362,48.08,1150,46.7650507472607,46.7650507472607,46.2103667088045,46.3489895185542,1192.94941646712,0.0,1.0
2022-11-11,48.7923,48.7923,48.479,48.59,3657,47.0356447854857,47.0356447854857,46.7336244357319,46.8406281344957,3793.57914436545,0.0,1.0
2022-11-14,48.5381,49.14,48.5381,48.9,9881,46.790596675344,47.3708266418834,46.790596675344,47.1394672932051,10250.0288557492,0.0,1.0
2022-11-15,48.9213,49.2,48.7946,49.2,3735,47.1600004354003,47.428666479053,47.0378619792439,47.428666479053,3874.49223522148,0.0,1.0
2022-11-16,48.5057,48.7015,48.49,48.6301,7708,46.7593631632724,46.9481138319024,46.7442284058797,46.8792844256706,7995.87313228571,0.0,1.0
2022-11-17,48.2407,48.3649,47.91,47.91,6229,46.5039038824401,46.6236323453811,46.1851099799071,46.1851099799071,6461.63644797713,0.0,1.0
2022-11-18,48.5025,48.62,48.33,48.445,5470,46.7562783719567,46.8695480530804,46.5899888400941,46.7008485280025,5674.28983310883,0.0,1.0
2022-11-21,48.4041,48.43,48.2791,48.2825,3486,46.6614210389986,46.6863885687101,46.5409213782286,46.5441989690016,3616.19275287338,0.0,1.0
2022-11-22,49.12,49.12,48.79,48.802,16007,47.3515466961602,47.3515466961602,47.0334275917276,47.0449955591615,16604.8185299037,0.0,1.0
2022-11-23,49.2267,49.23,49.1553,49.1553,1209,47.4544052065935,47.4575863976378,47.3855758003617,47.3855758003617,1254.15290826848,0.0,1.0
2022-11-25,49.2908,49.2908,49.19,49.191,1847,47.5161974326363,47.5161974326363,47.4190265061914,47.4199905034776,1915.98049757806,0.0,1.0
2022-11-28,48.6478,49.0,48.55,49.0,2336,46.8963471776357,47.2358670218211,46.8020682430493,47.2358670218211,2423.24333640625,0.0,1.0
2022-11-29,48.5842,48.5842,48.49,48.49,977,46.8350369502359,46.8350369502359,46.7442284058797,46.7442284058797,1013.48833033772,0.0,1.0
2022-11-30,49.828,49.828,48.42,48.56,19624,48.0340567747613,48.0340567747613,46.6767485958485,46.8117082159109,20356.9037815224,0.0,1.0
2022-12-01,49.9735,50.0763,49.7473,50.0,4108,48.1743183798975,48.2734173009147,47.9562621937682,48.1998643079807,4261.42278508429,0.0,1.0
2022-12-02,49.922,49.922,49.55,49.55,14225,48.1246725196603,48.1246725196603,47.7660655292089,47.7660655292089,14756.2656080389,0.0,1.0
2022-12-05,49.1096,49.73,48.9349,49.44,1868,47.3415211243842,47.9395850407176,47.1731107984921,47.6600258277313,1937.76479127007,0.0,1.0
2022-12-06,48.3913,48.89,48.23,48.89,2014,46.6490818737357,47.1298273203435,46.4935891114782,47.1298273203435,2089.21749979546,0.0,1.0
2022-12-07,48.33,48.439,48.27,48.411,5782,46.5899888400941,46.6950645442855,46.5321490029246,46.6680726202731,5997.94219653296,0.0,1.0
2022-12-08,48.7124,48.874,48.591,48.874,3344,46.9586214023216,47.114403363765,46.8415921317818,47.114403363765,3468.88943362265,0.0,1.0
2022-12-09,48.35,49.0,48.3463,49.0,74526,46.6092687858173,47.2358670218211,46.6057019958585,47.2358670218211,77309.3462709815,0.0,1.0
2022-12-12,49.0275,49.0275,48.698,48.698,2752,47.2623769471905,47.2623769471905,46.9447398414009,46.9447398414009,2854.77982097175,0.0,1.0
2022-12-13,49.345,50.16,49.14,50.16,9422,47.5684460855462,48.3541038737662,47.3708266418834,48.3541038737662,9773.88643648105,0.0,1.0
2022-12-14,49.14,49.65,48.95,49.525,7774,47.3708266418834,47.8624652578248,47.1876671575131,47.7419655970549,8064.33805531775,0.0,1.0
2022-12-15,47.99,48.84,47.8102,48.84,46188,46.2622297627999,47.0816274560356,46.0889030507484,47.0816274560356,47912.9979545942,0.0,1.0
2022-12-16,47.5173,47.97,47.17,47.97,41126,45.8065482456322,46.2429498170767,45.471751988149,46.2429498170767,42661.9458275016,0.0,1.0
2022-12-19,47.02,47.3786,46.85,47.3426,6961,45.3271523952251,45.6728418220419,45.1632728565779,45.6381379197401,7220.97468524141,0.0,1.0
2022-12-20,47.11,47.2499,46.925,46.925,2138,45.4139121509794,45.5487753713131,45.2355726530399,45.2355726530399,2217.84856731018,0.0,1.0
2022-12-21,47.7497,47.8615,47.2878,47.2878,7625,46.0305812149357,46.1383561115284,45.5853108684586,45.5853108684586,7909.77330483635,0.0,1.0
2022-12-22,47.18,47.3,46.54,47.28,6257,45.4813919610106,45.5970716353497,44.8644336978684,45.5777916896266,6490.6821728998,0.0,1.0
2022-12-23,47.4215,47.4215,47.32,47.32,1025,45.7141973056181,45.7141973056181,45.6163515810729,45.6163515810729,1063.28100163374,0.0,1.0
2022-12-27,47.3082,47.4055,47.3082,47.3426,2201,45.6049764130963,45.6987733490396,45.6049764130963,45.6381379197401,2283.2014483862,0.0,1.0
2022-12-28,46.06,46.88,46.035,46.84,25770,45.0119779843825,45.8133201890545,44.9875468196059,45.774230325412,26370.0075658047,0.63305467,1.0
2022-12-29,46.722,46.7537,46.64,46.64,1044,45.6589152276665,45.6898939446032,45.5787810071993,45.5787810071993,1068.307640617,0.0,1.0
2022-12-30,46.5272,46.5272,46.132,46.31,5525,45.4685475917273,45.4685475917273,45.0823397389391,45.2562896321484,5653.63957318863,0.0,1.0
2023-01-03,46.171,46.7397,45.8646,46.56,5136,45.1204523559905,45.6762124923283,44.8210240004887,45.5006012799142,5255.58241590892,0.0,1.0
2023-01-04,46.3571,46.5503,46.1399,46.365,7373,45.3023179465874,45.4911219879809,45.0900599870085,45.3100381946568,7544.6668910624,0.0,1.0
2023-01-05,45.8906,45.9967,45.8906,45.9967,306,44.8464324118563,44.9501182751682,44.8464324118563,44.9501182751682,313.124653284293,0.0,1.0
2023-01-06,46.8144,46.9212,46.39,46.39,2888,45.7492128126808,45.8535827486063,45.3344693594334,45.3344693594334,2955.2418257681,0.0,1.0
2023-01-09,46.7174,47.432,46.7174,47.2856,6696,45.6544198933476,46.3527603073215,45.6544198933476,46.2096914063899,6851.90417775041,0.0,1.0
2023-01-10,46.8901,46.8901,46.5105,46.71,1700,45.8231903796243,45.8231903796243,45.4522275736566,45.6471882685737,1739.58140713496,0.0,1.0
2023-01-11,47.44,47.44,47.166,47.166,1616,46.36057828005,46.36057828005,46.0928127140987,46.0928127140987,1653.62561995888,0.0,1.0
2023-01-12,47.5792,47.675,46.8,47.15,24812,46.4966110055261,46.59023122895,45.7351404617694,46.0771767686416,25389.7022787251,0.0,1.0
2023-01-13,47.8199,47.85,47.41,47.55,2917,46.7318342599951,46.7612493823861,46.3312608823181,46.468075405067,2984.91703800746,0.0,1.0
2023-01-17,47.7056,47.8489,47.7056,47.795,5690,46.6201349746365,46.7601744111359,46.6201349746365,46.7075008198776,5822.48129799878,0.0,1.0
2023-01-18,47.1014,47.9816,47.1014,47.981,4108,46.029682584316,46.88985503377,46.029682584316,46.8892686858154,4203.6473061826,0.0,1.0
2023-01-19,46.8078,47.0699,46.66,46.95,3987,45.7427629851797,45.9988993166975,45.5983259390206,45.881727450429,4079.83004132182,0.0,1.0
2023-01-20,47.5031,47.5031,46.76,46.76,9014,46.4222425399462,46.4222425399462,45.6960505981269,45.6960505981269,9223.87459053796,0.0,1.0
2023-01-23,47.9588,48.0966,47.71,47.97,10154,46.8675738114938,47.0022383917423,46.6244348596372,46.8785189733137,10390.4174164991,0.0,1.0
2023-01-24,47.9006,47.9006,47.8099,47.8099,1107,46.8106980598939,46.8106980598939,46.7220617940844,46.7220617940844,1132.77448099906,0.0,1.0
2023-01-25,47.8639,47.8639,47.16,47.66,31164,46.7748331100019,46.7748331100019,46.0869492345523,46.575572530084,31889.5970423258,0.0,1.0
2023-01-26,48.3265,48.35,47.9209,47.93,4556,47.2269073830278,47.2498726779178,46.8305361656925,46.8394291096711,4662.0781711217,0.0,1.0
2023-01-27,48.3906,48.58,48.2744,48.44,2387,47.289548889515,47.4746393938624,47.1759928356334,47.3378248711135,2442.57695225362,0.0,1.0
2023-01-30,47.8541,48.2414,47.8541,48.2414,6310,46.7652560934094,47.1437436981283,46.7652560934094,47.1437436981283,6456.91687001271,0.0,1.0
2023-01-31,48.57,48.57,48.04,48.0974,539383,47.4648669279518,47.4648669279518,46.9469262346881,47.0030201890152,551941.551838045,0.0,1.0
2023-02-01,49.0748,49.36,48.245,48.3465,6282,47.9581810071206,48.2368917348919,47.1472617858561,47.2464523148491,6428.26494095401,0.0,1.0
2023-02-02,49.5164,49.6706,49.29,49.29,4561,48.3897331017342,48.5404245260762,48.1684844735174,48.1684844735174,4667.19458702503,0.0,1.0
2023-02-03,49.31,49.6975,49.29,49.43,9534,48.1880294053387,48.5667124593758,48.1684844735174,48.3052989962663,9755.98184448513,0.0,1.0
2023-02-06,48.9293,49.12,48.89,49.12,6619,47.8159916281208,48.0023525530366,47.7775858370921,48.0023525530366,6773.11137283901,0.0,1.0
2023-02-07,49.553,49.553,48.716,49.02,1898,48.4255003269671,48.4255003269671,47.607544930247,47.9046278939303,1942.19147690715,0.0,1.0
2023-02-08,49.0754,49.52,49.0754,49.465,10730,47.9587673550752,48.393251189462,47.9587673550752,48.3395026269535,10979.8285285636,0.0,1.0
2023-02-09,48.8478,49.4967,48.8478,49.4967,1137,47.7363460309492,48.3704813438902,47.7363460309492,48.3704813438902,1163.47297641909,0.0,1.0
2023-02-10,49.0214,49.0214,48.7,48.7,1357,47.9059960391578,47.9059960391578,47.59190898479,47.59190898479,1388.59527616597,0.0,1.0
2023-02-13,49.53,49.5337,49.0901,49.1,5759,48.4030236553727,48.4066394677596,47.9731328799638,47.9828076212154,5893.08783746484,0.0,1.0
2023-02-14,49.5966,49.7912,49.32,49.7912,1481,48.4681082783375,48.6582804649584,48.1978018712493,48.6582804649584,1515.48239056875,0.0,1.0
2023-02-15,49.6793,49.6793,49.3186,49.3186,2370,48.5489265714184,48.5489265714184,48.1964337260219,48.1964337260219,2425.18113818227,0.0,1.0
2023-02-16,49.1487,49.616,48.95,48.95,4783,48.0303995302002,48.4870668622041,47.8362206325559,47.8362206325559,4894.36345313324,0.0,1.0
2023-02-17,48.9185,48.96,48.57,48.91,8693,47.8054373649374,47.8459930984665,47.4648669279518,47.7971307689133,8895.40068954365,0.0,1.0
2023-02-21,48.0213,48.2348,48.0213,48.2348,821,46.9286517234352,47.1372938706273,46.9286517234352,47.1372938706273,840.11549132812,0.0,1.0
2023-02-22,48.012,48.2499,47.95,47.99,4023,46.9195633301383,47.1520502941523,46.8589740414924,46.898063905135,4116.66823582586,0.0,1.0
2023-02-23,48.3642,48.4699,48.11,48.21,2975,47.2637495795109,47.3670445441863,47.0153334960626,47.1130581551689,3044.26746248618,0.0,1.0
2023-02-24,47.724,47.78,47.5548,47.5548,627,46.6381163119121,46.6928421210116,46.4727661887041,46.4727661887041,641.5985542786,0.0,1.0
2023-02-27,47.96,48.1269,47.8999,48.1269,4486,46.868746507403,47.0318489634515,46.8100139872801,47.0318489634515,4590.44834847497,0.0,1.0
2023-02-28,47.7889,48.0185,47.765,47.8601,2604,46.7015396156721,46.9259154329803,46.6781834221457,46.7711195729558,2664.62940245849,0.0,1.0
2023-03-01,47.6499,47.7899,47.5299,47.78,3460,46.5657023395143,46.7025168622632,46.4484327485867,46.6928421210116,3540.55980510998,0.0,1.0
2023-03-02,47.969,47.969,47.21,47.21,16805,46.8775417267226,46.8775417267226,46.1358115641055,46.1358115641055,17196.2738511194,0.0,1.0
2023-03-03,48.43,48.43,47.95,47.9564,2847,47.4997855317899,47.4997855317899,47.0290050846444,47.035282157273,2902.75436944282,0.17573162,1.0
2023-03-06,48.47,48.7,48.41,48.6945,8277,47.5390172357187,47.7645995333093,47.4801696798255,47.7592051740191,8439.09305088803,0.0,1.0
2023-03-07,47.8016,48.52,47.726,48.48,56257,46.8834554630685,47.5880568656297,46.8093075426431,47.5488251617009,57358.7118235844,0.0,1.0
2023-03-08,47.86,47.903,47.5803,47.815,2932,46.9407337508046,46.982907832528,46.6664060610825,46.8965980838847,2989.41897127023,0.0,1.0
2023-03-09,47.0873,48.05,47.0873,47.96,4684,46.1828753101601,47.1270843444664,46.1828753101601,47.0388130106266,4775.72935246581,0.0,1.0
2023-03-10,46.3043,46.9,46.25,46.9,1897,45.4149147057539,45.9991728565135,45.3616576676705,45.9991728565135,1934.14999607763,0.0,1.0
2023-03-13,46.2288,46.5891,46.2288,46.5891,1112,45.3408648645883,45.6942444377269,45.3408648645883,45.6942444377269,1133.77690861272,0.0,1.0
2023-03-14,46.7717,47.0799,46.5012,46.94,3656,45.8733371661619,46.1756174449332,45.6080327683434,46.0384045604423,3727.59746212959,0.0,1.0
2023-03-15,46.2716,46.3599,46.1,46.1,1589,45.3828427877921,45.4694467742149,45.2145387779376,45.2145387779376,1620.11826239713,0.0,1.0
2023-03-16,47.0325,47.0501,46.05,46.05,27596,46.1291278757776,46.1463898255063,45.1654991480266,45.1654991480266,28136.4276709322,0.0,1.0
2023-03-17,46.5454,46.7103,46.45,46.5,3263,45.6513838011847,45.8131165006312,45.5578161873145,45.6068558172255,3326.90112662168,0.0,1.0
2023-03-20,47.1079,47.1079,46.87,46.88,1392,46.2030796376834,46.2030796376834,45.9697490785669,45.9795570045491,1419.26030286772,0.0,1.0
2023-03-21,47.7226,47.8,47.42,47.491,3987,46.8059728478092,46.8818861949114,46.5091850075878,46.5788212820614,4065.07961748104,0.0,1.0
2023-03-22,47.0611,47.7763,47.0611,47.62,4142,46.1571785440867,46.8586414103336,46.1571785440867,46.7053435272318,4223.1150678722,0.0,1.0
2023-03-23,47.04,47.695,47.04,47.3625,5943,46.1364838202643,46.7789029720983,46.1364838202643,46.4527894331902,6059.3850430624,0.0,1.0
2023-03-24,47.172,47.172,46.67,46.67,2367,46.2659484432293,46.2659484432293,45.7735905589229,45.7735905589229,2413.35426500567,0.0,1.0
2023-03-27,47.4075,47.61,47.4075,47.47,2780,46.4969251001101,46.6955356012496,46.4969251001101,46.5582246374988,2834.4422715318,0.0,1.0
2023-03-28,47.4075,47.49,47.33,47.46,11379,46.4969251001101,46.5778404894632,46.420913673748,46.5484167115166,11601.8412258131,0.0,1.0
2023-03-29,47.94,47.98,47.75,47.826,8059,47.0191971586622,47.058428862591,46.8328465650004,46.9073868024651,8216.82383678948,0.0,1.0
2023-03-30,48.23,48.28,48.13,48.13,35465,47.3036270121459,47.3526666420569,47.205547752324,47.205547752324,36159.5306330487,0.0,1.0
2023-03-31,48.89,48.9,48.56,48.56,4466,47.9509501269711,47.9607580529533,47.6272885695585,47.6272885695585,4553.46013836727,0.0,1.0
2023-04-03,49.2277,49.2277,48.77,48.77,3103,48.2821637873899,48.2821637873899,47.8332550151847,47.8332550151847,3163.76775847597,0.0,1.0
2023-04-04,48.88,49.4,48.77,49.4,3458,47.9411422009889,48.4511543520632,47.8332550151847,48.4511543520632,3525.71991904927,0.0,1.0
2023-04-05,48.788,48.788,48.5381,48.61,2548,47.8509092819527,47.8509092819527,47.6058092116575,47.6763281994695,2597.89888772051,0.0,1.0
2023-04-06,48.81,48.85,48.75,48.802,28935,47.8724867191135,47.9117184230423,47.8136391632203,47.8646403783277,29501.6500456017,0.0,1.0
2023-04-10,48.9005,48.91,48.44,48.44,3687,47.9612484492524,47.9705659789355,47.5095934577721,47.5095934577721,3759.20455220782,0.0,1.0
2023-04-11,49.0207,49.1694,48.9978,48.9978,731,48.0791397195584,48.2249835789137,48.0566795690592,48.0566795690592,745.315575715736,0.0,1.0
2023-04-12,48.91,49.3,48.91,49.3,7070,47.9705659789355,48.3530750922412,47.9705659789355,48.3530750922412,7208.45570493878,0.0,1.0
2023-04-13,49.5762,49.62,49.1126,49.1126,65953,48.6239700078696,48.6669287236716,48.1692745593348,48.1692745593348,67244.5939332147,0.0,1.0
2023-04-14,49.3996,49.7,49.2,49.7,9997,48.4507620350239,48.7453921315292,48.2549958324193,48.7453921315292,10192.7767584545,0.0,1.0
2023-04-17,49.51,49.51,49.2486,49.46,5336,48.5590415378674,48.5590415378674,48.3026623526927,48.5100019079564,5440.4978276596,0.0,1.0
2023-04-18,49.6044,49.62,49.4604,49.62,2513,48.6516283591394,48.6669287236716,48.5103942249957,48.6669287236716,2562.21346343864,0.0,1.0
2023-04-19,49.3947,49.4221,49.29,49.29,3335,48.4459561512927,48.4728298684839,48.343267166259,48.343267166259,3400.31114228725,0.0,1.0
2023-04-20,49.2199,49.43,49.15,49.15,1686,48.2745136051238,48.4805781300098,48.2059562025083,48.2059562025083,1719.01786683547,0.0,1.0
2023-04-21,49.23,49.24,49.08,49.08,3965,48.2844196103659,48.2942275363481,48.1373007206329,48.1373007206329,4042.648779361,0.0,1.0
2023-04-24,49.3045,49.3286,49.1177,49.3286,3810,48.3574886589332,48.3811257605503,48.1742766015858,48.3811257605503,3884.61332896984,0.0,1.0
2023-04-25,48.46,49.01,48.46,48.96,7790,47.5292093097365,48.0686452387575,47.5292093097365,48.0196056088465,7942.55586159451,0.0,1.0
2023-04-26,48.13,48.4,48.1201,48.4,18204,47.205547752324,47.4703617538433,47.1958379056016,47.4703617538433,18560.4989607787,0.0,1.0
2023-04-27,48.76,48.83,48.3,48.56,48655,47.8234470892025,47.8921025710779,47.3722824940213,47.6272885695585,49607.837669561,0.0,1.0
2023-04-28,49.1441,49.1441,48.76,48.76,8932,48.2001695261788,48.2001695261788,47.8234470892025,47.8234470892025,9106.92027673454,0.0,1.0
2023-05-01,49.34,49.35,49.24,49.32,31160,48.39230679617,48.4021147221522,48.2942275363481,48.3726909442056,31770.2234463781,0.0,1.0
2023-05-02,48.7322,48.748,48.4002,48.7,3978,47.796181054972,47.8116775780239,47.470557912363,47.7645995333093,4055.90336552284,0.0,1.0
2023-05-03,48.46,48.8459,48.46,48.7019,1541,47.5292093097365,47.9076971733896,47.5292093097365,47.7664630392459,1571.17825195342,0.0,1.0
2023-05-04,48.0774,48.23,47.98,48.1999,2204,47.1539580616576,47.3036270121459,47.058428862591,47.2741051549395,2247.16214620723,0.0,1.0
2023-05-05,48.9091,49.03,48.8556,48.86,1148,47.9696832655971,48.0882610907219,47.9172108615923,47.9215263490245,1170.48191644551,0.0,1.0
2023-05-08,48.9776,49.031,48.93,48.93,2280,48.0368675585752,48.0892418833201,47.9901818308999,47.9901818308999,2324.65049607644,0.0,1.0
2023-05-09,48.8,48.9799,48.64,48.64,7107,47.8626787931313,48.0391233815511,47.7057519774161,47.7057519774161,7246.18029632248,0.0,1.0
2023-05-10,49.08,49.0968,48.84,48.8895,21882,48.1373007206329,48.153778036283,47.9019104970601,47.950459730672,22310.5272610284,0.0,1.0
2023-05-11,48.91,48.939,48.65,48.67,16771,47.9705659789355,47.9990089642839,47.7155599033983,47.7351757553627,17099.4357323237,0.0,1.0
2023-05-12,48.9485,48.9485,48.93,48.93,375,48.008326493967,48.008326493967,47.9901818308999,47.9901818308999,382.34383159152,0.0,1.0
2023-05-15,49.1173,49.1173,48.9,48.96,1798,48.1738842845465,48.1738842845465,47.9607580529533,48.0196056088465,1833.21122453747,0.0,1.0
2023-05-16,48.754,48.93,48.754,48.9299,3042,47.8175623336132,47.9901818308999,47.8175623336132,47.9900837516401,3101.57316187041,0.0,1.0
2023-05-17,49.2618,49.31,48.7191,48.7191,6139,48.3156088149892,48.3628830182234,47.7833326719353,47.7833326719353,6259.22341904091,0.0,1.0
2023-05-18,49.71,49.71,49.34,49.41,2684,48.7552000575114,48.7552000575114,48.39230679617,48.4609622780454,2736.56225064437,0.0,1.0
2023-05-19,49.7262,49.87,49.58,49.87,982,48.7710888976026,48.9121268732266,48.6276970197428,48.9121268732266,1001.23104699433,0.0,1.0
2023-05-22,49.7215,49.89,49.7215,49.89,687,48.7664791723909,48.931742725191,48.7664791723909,48.931742725191,700.453899475665,0.0,1.0
2023-05-23,49.1675,49.58,49.1675,49.58,1124,48.2231200729771,48.6276970197428,48.2231200729771,48.6276970197428,1146.01191122365,0.0,1.0
2023-05-24,48.9148,48.971,48.82,48.971,2503,47.9752737834069,48.0303943274269,47.8822946450957,48.0303943274269,2552.01762792953,0.0,1.0
2023-05-25,49.3507,49.4834,49.0443,49.0443,123304,48.402801276971,48.5329524547548,48.1022864248764,48.1022864248764,125718.730161495,0.0,1.0
2023-05-26,49.8715,49.9,49.26,49.26,3060,48.9135980621239,48.9415506511732,48.3138433883124,48.3138433883124,3119.9256657868,0.0,1.0
2023-05-30,49.7849,50.0,49.7503,50.0,3417,48.8286614231181,49.0396299109952,48.7947259992197,49.0396299109952,3483.91699346193,0.0,1.0
2023-05-31,49.59,49.59,49.4301,49.44,8179,48.637504945725,48.637504945725,48.4806762092697,48.490386055992,8339.17386289878,0.0,1.0
2023-06-01,50.0106,50.1691,49.74,49.74,3006,49.0500263125363,49.2054819393542,48.784623835458,48.784623835458,3064.86815403762,0.0,1.0
2023-06-02,50.8428,50.88,50.24,50.24,4644,49.8662419127749,49.9027273974287,49.275020134568,49.275020134568,4734.94601042938,0.0,1.0
2023-06-05,50.6775,50.94,50.5004,50.6,3644,49.8373858666238,50.0955342320717,49.6632217694016,49.7611706349201,3705.42729697372,0.13587885,1.0
2023-06-06,50.7057,50.7057,50.4804,50.6096,1695,49.8651183767405,49.8651183767405,49.6435533225103,49.7706114894279,1723.57279593042,0.0,1.0
2023-06-07,50.4213,50.92,50.4213,50.92,4264,49.5854330619466,50.0758657851805,49.5854330619466,50.0758657851805,4335.87870315476,0.0,1.0
2023-06-08,50.736,50.736,50.44,50.44,1453,49.8949160737808,49.8949160737808,49.6038230597899,49.6038230597899,1477.49337609847,0.0,1.0
2023-06-09,50.7426,50.8299,50.7,50.82,1642,49.9014066612549,49.9872594319353,49.8595128693765,49.9775235507241,1669.67936927301,0.0,1.0
2023-06-12,51.2267,51.2267,50.79,50.79,909,50.3774814182581,50.3774814182581,49.9480208803872,49.9480208803872,924.323110029943,0.0,1.0
2023-06-13,51.5546,51.68,51.42,51.64,18077,50.6999456050406,50.8232667670488,50.5675769574623,50.7839298732663,18381.7259186042,0.0,1.0
2023-06-14,51.3907,51.602,51.3907,51.52,1825,50.5387626827666,50.7465598241729,50.5387626827666,50.6659191919187,1855.76421980709,0.0,1.0
2023-06-15,52.0489,52.1,51.6481,51.695,10409,51.1860512699584,51.2363041517656,50.7918955942573,50.8380181022173,10584.4656240942,0.0,1.0
2023-06-16,51.8713,52.08,51.8713,52.0401,1709,51.0113954615639,51.2166357048743,51.0113954615639,51.1773971533262,1737.80879542483,0.0,1.0
2023-06-20,51.5802,51.6,51.459,51.459,2396,50.7251212170614,50.7445929794838,50.6059304289003,50.6059304289003,2436.38962775769,0.0,1.0
2023-06-21,51.4015,51.53,51.4015,51.45,1152,50.5493836440879,50.6757534153643,50.5493836440879,50.5970796277992,1171.41938696864,0.0,1.0
2023-06-22,51.4976,51.53,51.1518,51.1518,8864,50.6438905314004,50.6757534153643,50.3038230846503,50.3038230846503,9013.42139417537,0.0,1.0
2023-06-23,51.0849,51.265,51.05,51.16,7031,50.238032129799,50.4151464940549,50.2037106899737,50.3118871478757,7149.52231751433,0.0,1.0
2023-06-26,50.9461,51.07,50.9461,51.07,3407,50.1015331083736,50.223379136865,50.1015331083736,50.223379136865,3464.43216267548,0.0,1.0
2023-06-27,51.4951,51.53,51.07,51.07,1021,50.641431975539,50.6757534153643,50.223379136865,50.223379136865,1038.21110598523,0.0,1.0
2023-06-28,51.4823,51.5599,51.38,51.48,7703,50.6288441695286,50.7051577434667,50.5282400636798,50.6265822981361,7832.85029324604,0.0,1.0
2023-06-29,51.8359,51.8359,51.62,51.62,2125,50.9765823105663,50.9765823105663,50.764261426375,50.764261426375,2160.82135183017,0.0,1.0
2023-06-30,52.49,52.546,52.37,52.3819,5915,51.6198388661454,51.6749105174409,51.5018281847978,51.5135309106981,6014.70978638846,0.0,1.0
2023-07-03,52.53,52.53,52.34,52.34,1846,51.6591757599279,51.6591757599279,51.4723255144608,51.4723255144608,1877.11821904871,0.0,1.0
2023-07-05,52.2963,52.3064,52.23,52.2796,3646,51.4293499580034,51.4392825236835,51.3641490565588,51.4129268048492,3707.46101118721,0.0,1.0
2023-07-06,51.8322,51.8322,51.59,51.78,5527,50.9729436478914,50.9729436478914,50.7347587560381,50.9216090015052,5620.16922897194,0.0,1.0
2023-07-07,51.6795,51.96,51.6795,51.9133,696,50.8227750558766,51.0986250235267,50.8227750558766,51.0526992000355,707.732546293553,0.0,1.0
2023-07-10,52.0952,52.0952,51.61,51.61,2018,51.2315837245117,51.2315837245117,50.7544272029294,50.7544272029294,2052.01764140861,0.0,1.0
2023-07-11,52.512,52.512,52.3441,52.3441,656,51.6414741577258,51.6414741577258,51.4763575460736,51.4763575460736,667.058262023809,0.0,1.0
2023-07-12,52.6103,52.8547,52.601,52.775,2165,51.7381445741964,51.9784929952078,51.728998746392,51.900114234346,2201.49563609992,0.0,1.0
2023-07-13,53.0364,53.0364,52.94,52.99,4962,52.157180835215,52.157180835215,52.062378921199,52.1115500384272,5045.64496366179,0.0,1.0
2023-07-14,53.0243,53.2199,53.02,53.2199,2628,52.1452814248457,52.3376388354424,52.1410527087641,52.3376388354424,2672.30047652221,0.0,1.0
2023-07-17,53.4969,53.4969,53.0752,53.0752,6426,52.6100468248865,52.6100468248865,52.195337622184,52.195337622184,6534.32376793445,0.0,1.0
2023-07-18,53.8525,53.8855,53.44,53.44,5314,52.9597518106133,52.9922047479839,52.5540900934808,52.5540900934808,5403.57866523555,0.0,1.0
2023-07-19,53.8969,54.0299,53.87,53.99,5110,53.003415762712,53.1342109345389,52.9769617016432,53.0949723829908,5196.13981545985,0.0,1.0
2023-07-20,53.6067,53.7686,53.5407,53.7686,3791,52.7180265983196,52.8772426759045,52.6531207235784,52.8772426759045,3854.90529166503,0.0,1.0
2023-07-21,53.7393,53.914,53.6901,53.9027,7440,52.8484284012087,53.020232284804,52.8000440218562,53.0091196123104,7565.41687417247,0.0,1.0
2023-07-24,53.73,53.829,53.68,53.69,5886,52.8392825734043,52.9366413855161,52.7901114561761,52.7999456796218,5985.22093029289,0.0,1.0
2023-07-25,54.0311,54.12,53.86,53.86,3112,53.1353910413524,53.2228172877841,52.9671274781976,52.9671274781976,3164.45931618612,0.0,1.0
2023-07-26,53.8494,53.9164,53.77,53.8352,4561,52.9567032013452,53.022592498431,52.8786194671869,52.9427386040524,4637.88526385761,0.0,1.0
2023-07-27,53.4639,54.045,53.46,53.97,3637,52.5775938875159,53.1490606119418,52.5737585403721,53.0753039360996,3698.30929722651,0.0,1.0
2023-07-28,53.837,53.92,53.7325,53.7815,8598,52.9445087642726,53.0261328188714,52.8417411292657,52.8899288241493,8742.93740378157,0.0,1.0
2023-07-31,53.93,53.99,53.8401,53.99,4919,53.035967042317,53.0949723829908,52.9475573735408,53.0949723829908,5001.92010807183,0.0,1.0
2023-08-01,53.8741,53.915,53.76,53.84,2297,52.9809937332559,53.0212157071486,52.8687852437412,52.9474590313063,2335.72077419008,0.0,1.0
2023-08-02,53.2145,53.295,53.2,53.2501,2805,52.3323283547817,52.4114938535191,52.3180687307856,52.3673381902482,2852.28418441583,0.0,1.0
2023-08-03,53.1307,53.25,53.13,53.13,4299,52.2499175623073,52.3672398480138,52.2492291666661,52.2492291666661,4371.46870189078,0.0,1.0
2023-08-04,52.5962,53.19,52.58,52.83,4989,51.7242783191381,52.3082345073399,51.7083468771561,51.954202463297,5073.10010554387,0.0,1.0
2023-08-07,53.0443,53.0443,52.78,52.78,2902,52.164949871737,52.164949871737,51.9050313460688,51.9050313460688,2950.91932376996,0.0,1.0
2023-08-08,52.7309,52.7309,52.405,52.405,2377,51.8567453089508,51.8567453089508,51.5362479668575,51.5362479668575,2417.06934272956,0.0,1.0
2023-08-09,52.5297,52.8199,52.5297,52.79,3130,51.6588807332246,51.9442698976169,51.6588807332246,51.9148655695145,3182.7627441075,0.0,1.0
2023-08-10,52.5473,52.857,52.5473,52.857,635,51.6761889664889,51.9807548666002,51.6761889664889,51.9807548666002,645.704262782193,0.0,1.0
2023-08-11,52.5493,52.6984,52.5,52.6984,1431,51.678155811178,51.8247840827525,51.629673089591,51.8247840827525,1455.12251975011,0.0,1.0
2023-08-14,52.8683,52.8683,52.52,52.52,3131,51.9918675390938,51.9918675390938,51.6493415364823,51.6493415364823,3183.77960121425,0.0,1.0
2023-08-15,52.3493,52.5489,52.3,52.54,2641,51.4814713422653,51.6777624422402,51.4329886206783,51.6690099833736,2685.51961890988,0.0,1.0
2023-08-16,51.9555,52.4816,51.9,52.35,5184,51.0941996229761,51.6115781184511,51.0396196828528,51.4821597379065,5271.38724135888,0.0,1.0
2023-08-17,51.5098,51.9608,51.5098,51.9608,43254,50.6558882840041,51.0994117614023,50.6558882840041,51.0994117614023,43983.1372950882,0.0,1.0
2023-08-18,51.5685,51.6183,51.13,51.13,1865,50.71361517563,50.7625896083893,50.2823844775388,50.2823844775388,1896.43850407683,0.0,1.0
2023-08-21,51.8662,51.8662,51.63,51.75,989,51.0063800076066,51.0063800076066,50.7740956498207,50.8921063311683,1005.67167856943,0.0,1.0
2023-08-22,51.8333,52.01,51.8158,52.01,1335,50.9740254124704,51.1477961407548,50.9568155214406,51.1477961407548,1357.50423750272,0.0,1.0
2023-08-23,52.2851,52.38,51.92,51.92,3813,51.4183356277443,51.5116624082434,51.0592881297441,51.0592881297441,3877.27614801339,0.0,1.0
2023-08-24,51.69,52.1199,51.69,52.1199,7028,50.8331009904945,51.2558742564224,50.8331009904945,51.2558742564224,7146.47174619409,0.0,1.0
2023-08-25,52.0307,52.0307,51.7301,51.7301,648,51.1681529832873,51.1681529832873,50.8725362265115,50.8725362265115,658.92340516986,0.0,1.0
2023-08-28,52.2907,52.2907,52.18,52.18,5309,51.4238427928739,51.4238427928739,51.3149779393307,51.3149779393307,5398.49437970183,0.0,1.0
2023-08-29,52.9606,52.9606,52.2,52.2,2373,52.082637421497,52.082637421497,51.3346463862219,51.3346463862219,2413.00191430259,0.0,1.0
2023-08-30,53.1929,53.29,53.1929,53.1998,7711,52.3110864321392,52.4065767417963,52.3110864321392,52.3178720463167,7840.98515009998,0.0,1.0
2023-08-31,53.1765,53.3679,53.1,53.1,994,52.2949583056883,52.4831853424378,52.2197264963292,52.2197264963292,1010.75596410315,0.0,1.0
2023-09-01,53.3849,53.39,53.2105,53.2105,8845,52.4999035222954,52.5049189762527,52.3283946654035,52.3283946654035,8994.10110914724,0.0,1.0
2023-09-05,53.1786,53.29,53.08,53.08,12878,52.2970234926119,52.4065767417963,52.2000580494379,52.2000580494379,13095.0858206442,0.0,1.0
2023-09-06,52.7539,52.81,52.72,52.7399,4001,51.990703658749,52.0459920540194,51.9572940936926,51.9769061982537,4059.73258768313,0.1132165,1.0
2023-09-07,52.6903,52.6903,52.25,52.25,2807,51.9280237667847,51.9280237667847,51.4940936342078,51.4940936342078,2848.20529208362,0.0,1.0
2023-09-08,52.82,52.95,52.82,52.86,4805,52.0558473829446,52.1839666589723,52.0558473829446,52.0952686986455,4875.53488723256,0.0,1.0
2023-09-11,53.0326,53.0326,52.9036,53.03,949,52.2653716758946,52.2653716758946,52.1382379327594,52.262809290374,962.930823721891,0.0,1.0
2023-09-12,52.6931,52.89,52.6837,52.8682,5154,51.9307832588838,52.1248346854211,51.9215192496941,52.1033500683642,5229.65802472353,0.0,1.0
2023-09-13,52.68,52.72,52.5322,52.5322,6305,51.9178727779917,51.9572940936926,51.7722110164772,51.7722110164772,6397.55410280984,0.0,1.0
2023-09-14,53.0218,53.05,52.6623,52.79,30362,52.2547279206553,52.2825199482244,51.9004288457941,52.026281396169,30807.6982822383,0.0,1.0
2023-09-15,52.3982,52.73,52.3982,52.73,6694,51.6401496088794,51.9671494226178,51.6401496088794,51.9671494226178,6792.26441938287,0.0,1.0
2023-09-18,52.4901,52.6469,52.4901,52.5317,2186,51.7307200817021,51.8852516392493,51.7307200817021,51.7717182500309,2218.08933683462,0.0,1.0
2023-09-19,52.45,52.45,52.145,52.415,4089,51.691200212712,51.691200212712,51.3906126804932,51.6567065614738,4149.02438166366,0.0,1.0
2023-09-20,52.1792,52.6687,52.1792,52.5801,1706,51.4243179054174,51.9067362563063,51.4243179054174,51.8194180420289,1731.04318784989,0.0,1.0
2023-09-21,51.3661,51.75,51.3661,51.66,1318,50.6229811105088,51.0013271879475,50.6229811105088,50.9126292276206,1337.3475507539,0.0,1.0
2023-09-22,51.39,51.6684,51.39,51.4401,4645,50.64653534664,50.9209077039178,50.64653534664,50.6959105445553,4713.18617090431,0.0,1.0
2023-09-25,51.5813,51.609,51.3427,51.3427,1248,50.8350677889792,50.8623670501021,50.5999196408238,50.5999196408238,1266.3199873603,0.0,1.0
2023-09-26,50.9511,51.218,50.9309,51.218,1840,50.2139849601127,50.4770236891265,50.1940771956838,50.4770236891265,1867.0102377748,0.0,1.0
2023-09-27,51.1171,51.1171,51.0601,51.0601,584,50.3775834202711,50.3775834202711,50.3214080453974,50.3214080453974,592.572814598088,0.0,1.0
2023-09-28,51.4484,51.55,51.07,51.07,2461,50.7040904675632,50.8042206094433,50.3311648210334,50.3311648210334,2497.12619302379,0.0,1.0
2023-09-29,51.1895,51.65,51.1895,51.65,1856,50.4489360016896,50.9027738986954,50.4489360016896,50.9027738986954,1883.24510940762,0.0,1.0
2023-10-02,51.2066,51.2066,51.02,51.1614,3885,50.4657886141517,50.4657886141517,50.2818881764073,50.4212425274098,3942.02976834516,0.0,1.0
2023-10-03,50.4711,50.79,50.3611,50.79,4906,49.7409291717027,50.0552156111276,49.6325205535254,50.0552156111276,4978.01751441476,0.0,1.0
2023-10-04,50.9034,50.9034,50.6099,50.61,7284,50.1669750411394,50.1669750411394,49.8777211371846,49.8778196904738,7390.92531084327,0.0,1.0
2023-10-05,50.8213,50.8213,50.5,50.64,1119,50.0860627906635,50.0860627906635,49.7694110722966,49.9073856772495,1135.42633482065,0.0,1.0
2023-10-06,51.4994,51.58,50.9611,50.9611,2443,50.7543526450818,50.8337865962189,50.2238402890379,50.2238402890379,2478.86196243686,0.0,1.0
2023-10-09,51.9016,51.935,51.3985,51.3985,2603,51.1507339744536,51.1836507730638,50.6549123762264,50.6549123762264,2641.21067876511,0.0,1.0
2023-10-10,52.1669,52.4401,52.1669,52.2914,10059,51.4121958508394,51.681443437076,51.4121958508394,51.5348946959582,10206.6608596612,0.0,1.0
2023-10-11,52.3325,52.3325,52.0209,52.2104,5405,51.5754000978408,51.5754000978408,51.2683080485313,51.455066531664,5484.34257346346,0.0,1.0
2023-10-12,52.0448,52.4456,52.0448,52.4456,645,51.2918622846626,51.6868638679849,51.2918622846626,51.6868638679849,654.46826269823,0.0,1.0
2023-10-13,51.8532,52.195,51.82,52.195,2728,51.1030341824556,51.4398893251192,51.0703144904239,51.4398893251192,2768.04561339655,0.0,1.0
2023-10-16,52.3936,52.4638,51.88,51.88,6184,51.6356161575738,51.7048005666288,51.1294464639752,51.1294464639752,6274.7778860866,0.0,1.0
2023-10-17,52.4801,52.4902,52.375,52.375,3340,51.7208647527769,51.7308186349913,51.6172852457729,51.6172852457729,3389.02945335207,0.0,1.0
2023-10-18,51.9798,52.2732,51.9798,52.24,3549,51.2278026466487,51.5169579973143,51.2278026466487,51.4842383052826,3601.09746405585,0.0,1.0
2023-10-19,51.4829,51.7899,51.4829,51.67,4568,50.7380913523552,51.0406499503591,50.7380913523552,50.9224845565458,4635.05585117134,0.0,1.0
2023-10-20,50.8255,51.14,50.8255,51.0,10579,50.0902020288121,50.4001521235098,50.0902020288121,50.2621775185569,10734.294187728,0.0,1.0
2023-10-23,50.557,50.9111,50.557,50.6468,4646,49.8255864471703,50.1745636444118,49.8255864471703,49.9140873009186,4714.20085038136,0.0,1.0
2023-10-24,50.9395,51.0207,50.6067,51.0207,2339,50.2025527785594,50.2825780494321,49.8745674319285,50.2825780494321,2373.33529682351,0.0,1.0
2023-10-25,50.1443,50.48,50.1151,50.35,10014,49.4188570224269,49.7497004144462,49.3900794619653,49.6215811384185,10161.0002831939,0.0,1.0
2023-10-26,49.6196,49.97,49.6196,49.7,3611,48.9017479137213,49.2470786392606,48.9017479137213,48.98098475828,3664.00759163304,0.0,1.0
2023-10-27,49.19,49.56,49.1017,49.56,3532,48.4783629830944,48.8430101533271,48.3913404286848,48.8430101533271,3583.84791294597,0.0,1.0
2023-10-30,49.7095,49.8,49.4823,49.5774,2852,48.9903473207589,49.0795380475321,48.7664342475782,48.8601584256569,2893.86586855094,0.0,1.0
2023-10-31,50.0174,50.0174,49.5611,49.5611,1737,49.2937928983661,49.2937928983661,48.8440942395089,48.8440942395089,1762.49825163849,0.0,1.0
2023-11-01,50.27,50.34,49.941,49.9596,16778,49.5427385070168,49.6117258094933,49.2184981853775,49.2368290971784,17024.2922659704,0.0,1.0
2023-11-02,51.0853,51.0853,50.78,50.8499,5804,50.3462434742889,50.3462434742889,50.0453602822024,50.1142490313896,5889.19968480703,0.0,1.0
2023-11-03,51.55,51.62,51.3,51.32,50707,50.8042206094433,50.8732079119198,50.5578373863131,50.5775480441636,51451.3522428514,0.0,1.0
2023-11-06,51.58,51.64,51.42,51.58,20505,50.8337865962189,50.8929185697702,50.6761013334156,50.8337865962189,20806.0026769414,0.0,1.0
2023-11-07,51.8957,51.9967,51.58,51.58,2494,51.1449193303877,51.2444581525323,50.8337865962189,50.8337865962189,2530.61061576649,0.0,1.0
2023-11-08,51.9683,51.98,51.83,51.98,5934,51.2164690183847,51.2279997532272,51.0801698193491,51.2279997532272,6021.10801682372,0.0,1.0
2023-11-09,51.5848,51.9501,51.5848,51.92,6537,50.8385171541031,51.1985323197409,50.8385171541031,51.168867779676,6632.95974148578,0.0,1.0
2023-11-10,52.3635,52.3635,51.785,51.785,2600,51.6059516175089,51.6059516175089,51.0358208391857,51.0358208391857,2638.16664033395,0.0,1.0
2023-11-13,52.3357,52.405,52.3357,52.3503,1801,51.5785538030969,51.6468512325485,51.5785538030969,51.5929425833277,1827.43773816979,0.0,1.0
2023-11-14,53.2674,53.27,53.05,53.05,6254,52.4967747990584,52.499337184579,52.2825199482244,52.2825199482244,6345.80544948021,0.0,1.0
2023-11-15,53.2437,53.5427,53.2437,53.31,4361,52.4734176695057,52.7680920043694,52.4734176695057,52.5387585002798,4425.01719942168,0.0,1.0
2023-11-16,53.0811,53.32,52.9134,53.32,11116,52.3131700211818,52.548613829205,52.1478961551061,52.548613829205,11279.1770669047,0.0,1.0
2023-11-17,53.2407,53.27,53.18,53.18,5495,52.4704610708281,52.499337184579,52.4106392242521,52.4106392242521,5575.6637263981,0.0,1.0
2023-11-20,53.639,53.73,53.37,53.37,11355,52.8629988219191,52.9526823151385,52.597890473831,52.597890473831,11521.68546192,0.0,1.0
2023-11-21,53.57,53.58,53.4863,53.4863,1745,52.7949970523352,52.8048523812604,52.7125079492312,52.7125079492312,1770.6156874549,0.0,1.0
2023-11-22,53.869,53.9199,53.8101,53.86,5328,53.0896713871989,53.1398350114282,53.0316234998294,53.0808015911662,5406.2122537305,0.0,1.0
2023-11-24,53.899,53.899,53.76,53.76,2076,53.1192373739745,53.1192373739745,52.9822483019141,52.9822483019141,2106.47459435896,0.0,1.0
2023-11-27,53.809,53.96,53.76,53.7647,2132286,53.0305394136476,53.1793548804183,52.9822483019141,52.986880306509,2163586.84340428,0.0,1.0
2023-11-28,53.7248,53.8201,53.71,53.71,8035,52.9475575440974,53.0414788287546,52.9329716572881,52.9329716572881,8152.94959810896,0.0,1.0
2023-11-29,53.7977,54.03,53.79,54.03,10440,53.0194028919622,53.2483421828947,53.0118142886897,53.2483421828947,10593.2537404179,0.0,1.0
2023-11-30,54.04,54.12,53.7197,53.7573,23872,53.2581975118199,53.3370401432216,52.9425313263456,52.9795873631043,24222.4284761739,0.0,1.0
2023-12-01,54.5844,54.6,54.1871,54.1871,4719,53.7947216185082,53.8100959316315,53.4031694003097,53.4031694003097,4788.27245220612,0.0,1.0
2023-12-04,54.4,54.44,54.1621,54.22,5266,53.6129893531274,53.6524106688282,53.3785310779967,53.4355934324737,5343.3021261533,0.0,1.0
2023-12-05,54.2801,54.3709,54.28,54.3,5890,53.4948239593142,53.584310345955,53.4947254060249,53.5144360638753,5976.46211983345,0.0,1.0
2023-12-06,54.1101,54.5,54.1101,54.46,7145,53.3272833675856,53.7115426423795,53.3272833675856,53.6721213266786,7249.88486353311,0.0,1.0
2023-12-07,54.5385,54.57,54.3869,54.3869,5071,53.7494856587415,53.7805299448559,53.6000788722354,53.6000788722354,5145.43962812826,0.0,1.0
2023-12-08,54.7328,54.76,54.65,54.65,16971,53.9409746997583,53.9677811944349,53.8593725762576,53.8593725762576,17220.1254050413,0.0,1.0
2023-12-11,55.1953,55.22,55.0599,55.0798,4498,54.3967836625491,54.4211263249944,54.2633425089018,54.282954613463,4564.02828777774,0.0,1.0
2023-12-12,55.5479,55.58,55.398,55.398,16807,54.7442825604519,54.7759181663018,54.5965511798631,54.5965511798631,17053.7179708049,0.0,1.0
2023-12-13,56.3021,56.3021,55.5274,55.5989,5991,55.4875714679911,55.4875714679911,54.7240791361553,54.7945447379705,6078.94474701565,0.0,1.0
2023-12-14,56.2174,56.46,56.207,56.46,5489,55.5120913489611,55.751647667134,55.5018218283139,55.751647667134,5558.74046719328,0.10957982,1.0
2023-12-15,56.282,56.3156,56.1207,56.1568,7760,55.5758808714424,55.609059322764,55.4166045560207,55.4522516421132,7858.59464846418,0.0,1.0
2023-12-18,56.4095,56.49,56.2,56.28,18049,55.7017812447609,55.7812712843854,55.4949096509553,55.5739059636256,18278.3214961508,0.0,1.0
2023-12-19,56.7785,56.83,56.63,56.63,37891,56.0661517369531,56.1170056132346,55.9195148315586,55.9195148315586,38372.4239465149,0.0,1.0
2023-12-20,56.1085,56.97,56.1085,56.8678,6321,55.4045576183385,56.2552491604078,55.4045576183385,56.1543313709714,6401.31143981212,0.0,1.0
2023-12-21,56.6002,56.6002,56.14,56.47,16276,55.8900887050889,55.8900887050889,55.4356624164525,55.7615222062178,16482.7946518561,0.0,1.0
2023-12-22,56.755,56.88,56.6909,56.88,2707,56.0429465701061,56.1663783086536,55.979650774579,56.1663783086536,2741.39377749904,0.0,1.0
2023-12-26,56.8974,56.96,56.8292,56.8449,147146,56.1835600066594,56.245374621324,56.1162156501079,56.1317186764695,149015.562905014,0.0,1.0
2023-12-27,56.8421,56.93,56.795,56.8027,15583,56.128953805526,56.2157510040726,56.0824447264413,56.0900481215359,15780.9897431723,0.0,1.0
2023-12-28,56.8495,56.99,56.8495,56.8801,17261,56.136260964448,56.2749982385754,56.136260964448,56.1664770540445,17480.3095653531,0.0,1.0
2023-12-29,56.6189,56.6748,56.5103,56.66,8284,55.9085540931756,55.9637527666541,55.8013165987256,55.94913844881,8389.2523283347,0.0,1.0
2024-01-02,56.1046,56.1701,55.8741,56.17,4007,55.4007065480958,55.4653847790947,55.1730984222142,55.4652860337038,4057.91092221597,0.0,1.0
2024-01-03,55.4898,55.6891,55.4801,55.4801,16284,54.7936198852238,54.9904194491639,54.7840415823125,54.7840415823125,16490.8962958235,0.0,1.0
2024-01-04,55.3538,55.6608,55.3538,55.66,3527,54.6593261536841,54.9624745035568,54.6593261536841,54.96168454043,3571.81228416664,0.0,1.0
2024-01-05,55.29,55.5286,55.23,55.5286,14528,54.5963265943295,54.8319330968689,54.5370793598267,54.8319330968689,14712.5854449597,0.0,1.0
2024-01-08,56.1782,56.1782,55.35,55.35,10183,55.4733831557526,55.4733831557526,54.6555738288323,54.6555738288323,10312.3800651174,0.0,1.0
2024-01-09,56.2521,56.2521,56.1,56.1,6056,55.5463559995818,55.5463559995818,55.3961642601173,55.3961642601173,6132.94448338906,0.0,1.0
2024-01-10,56.5077,56.56,56.4044,56.44,9767,55.7987492185638,55.850393057972,55.6967452298281,55.7318985889664,9891.09457880794,0.0,1.0
2024-01-11,56.7,56.7,56.19,56.3999,65105,55.9886366051452,55.9886366051452,55.4850351118714,55.6923016872404,65932.1913129202,0.0,1.0
2024-01-12,56.7654,56.97,56.6199,56.9612,24319,56.0532160907533,56.2552491604078,55.909541547084,56.2465595660141,24627.9849556701,0.0,1.0
2024-01-16,56.551,56.635,56.3271,56.44,40470,55.8415059727966,55.9244521011005,55.6204150427103,55.7318985889664,40984.1914205342,0.0,1.0
2024-01-17,56.3724,56.3724,56.08,56.19,21888,55.66514670476,55.66514670476,55.3764151819496,55.4850351118714,22166.0978950495,0.0,1.0
2024-01-18,56.9593,56.983,56.484,56.6,16499,56.2446834035882,56.2680860612168,55.7753465609352,55.8898912143072,16708.6279774498,0.0,1.0
2024-01-19,57.6159,57.65,57.1,57.13,24098,56.8930456398305,56.9267178181062,56.3836181684972,56.4132417857486,24404.1770410683,0.0,1.0
2024-01-22,58.0171,58.11,57.83,57.83,14542,57.2892121478725,57.380946615961,57.1044595216146,57.1044595216146,14726.7633219029,0.0,1.0
2024-01-23,57.9923,58.11,57.855,58.11,12446,57.2647232909447,57.380946615961,57.1291458693241,57.380946615961,12604.1326024208,0.0,1.0
2024-01-24,57.849,58.2401,57.81,58.235,128218,57.1232211458738,57.5094143694413,57.084710443447,57.5043783545085,129847.073277936,0.0,1.0
2024-01-25,58.09,58.22,57.88,58.1,19858,57.3611975377934,57.4895665458828,57.1538322170336,57.3710720768772,20110.3057382992,0.0,1.0
2024-01-26,58.0874,58.1,58.01,58.01,11180,57.3586301576316,57.3710720768772,57.282201225123,57.282201225123,11322.0474445657,0.0,1.0
2024-01-29,58.5653,58.57,58.0967,58.24,29486,57.8305343804464,57.8351754138158,57.3678134789796,57.5093156240504,29860.634253172,0.0,1.0
2024-01-30,58.5,58.54,58.423,58.423,42070,57.7660536402292,57.8055517965644,57.690019689284,57.690019689284,42604.520214032,0.0,1.0
2024-01-31,57.6219,58.15,57.62,58.15,6571,56.8989703632807,57.4204447722962,56.8970942008548,57.4204447722962,6654.48781379616,0.0,1.0
2024-02-01,58.23,58.24,57.63,57.77,20229,57.4994410849666,57.5093156240504,56.9069687399386,57.0452122871118,20486.0194772915,0.0,1.0
2024-02-02,58.489,58.65,58.05,58.05,16599,57.755191647237,57.9141717264862,57.3216993814582,57.3216993814582,16809.8985270434,0.0,1.0
2024-02-05,58.1671,58.19,57.8091,58.1801,19875,57.4373302341295,57.4599429286314,57.0838217349295,57.4501671349385,20127.5217317301,0.0,1.0
2024-02-06,58.25,58.25,58.03,58.1417,15049,57.5191901631342,57.5191901631342,57.3019503032906,57.4122489048567,15240.2050083425,0.0,1.0
2024-02-07,58.7983,58.9199,58.66,58.66,10813,58.060611141099,58.180685536358,57.92404626557,57.92404626557,10950.3845275571,0.0,1.0
2024-02-08,59.09,59.1099,58.86,58.86,16996,58.3486514461734,58.3683017789502,58.121537047246,58.121537047246,17211.9426089301,0.0,1.0
2024-02-09,59.4406,59.5499,59.33,59.3899,25978,58.6948527864514,58.8027814986374,58.5856403841846,58.6447888732966,26308.0633734282,0.0,1.0
2024-02-12,59.43,59.634,59.3701,59.45,10550,58.6843857750226,58.8858263723321,58.6252372859106,58.7041348531902,10684.0429821259,0.0,1.0
2024-02-13,58.5447,58.68,58.1601,58.4416,97109,57.8101928299338,57.9437953437376,57.4304180567709,57.7083863319798,98342.8180048593,0.0,1.0
2024-02-14,59.1818,59.1818,58.83,59.03,4954,58.4392997149627,58.4392997149627,58.0919134299946,58.2894042116706,5016.94302686747,0.0,1.0
2024-02-15,59.545,59.545,59.2803,59.36,8455,58.7979429744863,58.7979429744863,58.5365639249381,58.615264001436,8562.42496813977,0.0,1.0
2024-02-16,59.0158,59.48,59.0158,59.1261,20809,58.2753823661716,58.7337584704416,58.2753823661716,58.3842985322659,21073.3886649344,0.0,1.0
2024-02-20,58.4997,58.67,58.37,58.67,6670,57.7657574040567,57.9339208046538,57.6376846321398,57.9339208046538,6754.74565789382,0.0,1.0
2024-02-21,58.06,58.1,57.7332,58.1,45446,57.331573920542,57.3710720768772,57.0088739832834,57.3710720768772,46023.4139683123,0.0,1.0
2024-02-22,59.145,59.145,58.67,58.67,6829,58.4029614111343,58.4029614111343,57.9339208046538,57.9339208046538,6915.76583174767,0.0,1.0
2024-02-23,59.3314,59.39,59.2109,59.2109,2553,58.5870228196563,58.6448876186874,58.4680346236966,58.4680346236966,2585.43713112488,0.0,1.0
2024-02-26,59.303,59.53,59.303,59.45,7305,58.5589791286583,58.7831311658606,58.5589791286583,58.7041348531902,7397.81364781326,0.0,1.0
2024-02-27,59.4704,59.49,59.3,59.3,10505,58.7242789129212,58.7436330095254,58.5560167669332,58.5560167669332,10638.4712348088,0.0,1.0
2024-02-28,59.3123,59.32,59.2058,59.27,14263,58.5681624500063,58.5757658451008,58.4629986087638,58.5263931496818,14444.2184885367,0.0,1.0
2024-02-29,59.64,59.66,59.405,59.66,10313,58.8917510957824,58.91150017395,58.6596994273131,58.91150017395,10444.0317795891,0.0,1.0
2024-03-01,60.1,60.115,59.717,59.717,16930,59.3459798936372,59.3607917022629,58.9677850467277,58.9677850467277,17145.1040461983,0.0,1.0
2024-03-04,59.73,60.01,59.73,60.01,11340,58.9806219475366,59.257109041883,58.9806219475366,59.257109041883,11484.0803239154,0.0,1.0
2024-03-05,58.8634,58.995,58.67,58.98,19602,58.2098892388348,58.3400281948556,58.0186363961721,58.325194727224,19822.0677257399,0.08607475,1.0
2024-03-06,59.2772,59.545,59.1258,59.261,3333,58.619095165897,58.8839220080121,58.4693760326026,58.6030750208549,3370.41892306351,0.0,1.0
2024-03-07,59.9271,60.0,59.51,59.65,141644,59.2617798734796,59.3338705261689,58.8493105835385,58.9877562814329,143234.208802403,0.0,1.0
2024-03-08,59.53,59.85,59.5,59.5,7906,58.8690885403806,59.1855358498535,58.8394216051175,58.8394216051175,7994.7590776298,0.0,1.0
2024-03-11,59.368,59.42,59.164,59.17,13584,58.7088870899599,58.7603097777493,58.5071519301709,58.5130853172236,13736.504845753,0.0,1.0
2024-03-12,59.9447,59.9447,59.64,59.64,7838,59.2791844755006,59.2791844755006,58.9778673030119,58.9778673030119,7925.99565525707,0.0,1.0
2024-03-13,59.859,60.079,59.7801,59.91,12467,59.1944359304324,59.411993455695,59.1164118906905,59.2448697203796,12606.9645106009,0.0,1.0
2024-03-14,59.455,59.625,59.36,59.6081,7830,58.7949212022229,58.9630338353803,58.7009759072231,58.9463214618488,7917.90584086027,0.0,1.0
2024-03-15,58.9853,59.03,58.95,58.97,19952,58.3304358857872,58.3746396193292,58.2955277919609,58.315305748803,20175.9971055995,0.0,1.0
2024-03-18,59.3289,59.59,59.3289,59.4057,15715,58.6702211843337,58.9284224109067,58.6702211843337,58.7461685386072,15891.4291556985,0.0,1.0
2024-03-19,59.74,59.74,59.1762,59.29,7358,59.0767570872222,59.0767570872222,58.5192164838446,58.6317530582759,7440.60679144954,0.0,1.0
2024-03-20,60.5,60.5,59.82,59.895,25386,59.8283194472203,59.8283194472203,59.1558689145904,59.2300362527481,25671.0035346206,0.0,1.0
2024-03-21,60.76,60.81,60.76,60.8063,9213,60.085432886167,60.1348777782722,60.085432886167,60.1312188562564,9316.43250470572,0.0,1.0
2024-03-22,60.5244,60.57,60.5001,60.51,4637,59.8524485545676,59.8975422961675,59.8284183370045,59.8382084256413,4689.05866974063,0.0,1.0
2024-03-25,60.1415,60.34,60.1415,60.34,19374,59.4737995708264,59.6700957924839,59.4737995708264,59.6700957924839,19591.5080154313,0.0,1.0
2024-03-26,60.08,60.38,60.08,60.38,11657,59.4129823535371,59.709651706168,59.4129823535371,59.709651706168,11787.8708029257,0.0,1.0
2024-03-27,60.5214,60.5214,60.2387,60.2387,13125,59.8494818610413,59.8494818610413,59.5699204410788,59.5699204410788,13272.3517447371,0.0,1.0
2024-03-28,60.74,60.75,60.58,60.6,16824,60.065654929325,60.075543907746,59.9074312745885,59.9272092314306,17012.8796764538,0.0,1.0
2024-04-01,60.4665,60.68,60.405,60.66,1516,59.7951913695099,60.0063210587988,59.7343741522205,59.9865431019567,1533.0198281921,0.0,1.0
2024-04-02,60.02,60.04,59.6497,59.71,17550,59.353648483011,59.373426439853,58.9874596120803,59.0470901519591,17747.0303329627,0.0,1.0
2024-04-03,60.1317,60.34,60.09,60.23,7632,59.4641083719738,59.6700957924839,59.4228713319581,59.5613170298525,7717.68293453968,0.0,1.0
2024-04-04,59.35,60.716,59.35,60.716,14881,58.6910869288021,60.0419213811145,58.6910869288021,60.0419213811145,15048.0660048329,0.0,1.0
2024-04-05,59.88,60.0357,59.4639,59.58,288801,59.2152027851166,59.369174179132,58.8037223930176,58.9185334324857,292043.310950994,0.0,1.0
2024-04-08,59.89,60.045,59.82,59.92,13656,59.2250917635376,59.3783709290635,59.1558689145904,59.2547586988007,13809.3131753241,0.0,1.0
2024-04-09,59.97,59.99,59.715,59.99,4699,59.3042035909058,59.3239815477479,59.0520346411696,59.3239815477479,4751.75473131576,0.0,1.0
2024-04-10,59.25,59.375,59.0329,59.274,13084,58.5921971445918,58.7158093748546,58.3775074230713,58.6159306928023,13230.8914459535,0.0,1.0
2024-04-11,59.6468,59.75,59.05,59.52,14892,58.9845918083382,59.0866460656432,58.3944175761712,58.8591995619595,15059.1894996285,0.0,1.0
2024-04-12,58.8266,59.195,58.71,59.195,6290,58.1734977982454,58.5378077632761,58.0581923098563,58.5378077632761,6360.6165694778,0.0,1.0
2024-04-15,58.1099,59.26,57.9948,59.26,9763,57.4647547148104,58.6020861230128,57.3509325731843,58.6020861230128,9872.60724448516,0.0,1.0
2024-04-16,58.01,58.15,57.83,57.83,7679,57.3659638203843,57.5044095182787,57.1879622088058,57.1879622088058,7765.21059412082,0.0,1.0
2024-04-17,57.61,58.22,57.56,58.22,12741,56.9704046835432,57.5736323672259,56.920959791438,57.5736323672259,12884.040653691,0.0,1.0
2024-04-18,57.3077,57.42,57.3,57.3387,3769,56.6714608658755,56.7825140935436,56.6638463524913,56.7021166989807,3811.31380768868,0.0,1.0
2024-04-19,57.05,57.2,56.9083,57.2,6129,56.4166218919656,56.564956568281,56.2764950677396,56.564956568281,6197.80905474235,0.0,1.0
2024-04-22,57.4303,57.7351,57.26,57.3467,8400,56.7926997413173,57.0941158035902,56.6242904388072,56.7100278817175,8494.30511663171,0.0,1.0
2024-04-23,58.28,58.369,58.07,58.07,27414,57.6329662377521,57.7209781456992,57.4252976909105,57.4252976909105,27721.7714842073,0.0,1.0
2024-04-24,58.329,58.329,58.1074,58.3201,4004,57.6814222320151,57.6814222320151,57.4622824702051,57.6726210412204,4048.95210559445,0.0,1.0
2024-04-25,57.8475,57.8475,57.645,57.645,4875,57.2052679210426,57.2052679210426,57.0050161080168,57.0050161080168,4929.73064804519,0.0,1.0
2024-04-26,58.2297,58.415,58.2297,58.415,7502,57.5832246762943,57.7664674464359,57.5832246762943,57.7664674464359,7586.2234505918,0.0,1.0
2024-04-29,58.3961,58.53,58.2986,58.53,4356,57.7477772772202,57.8801906982778,57.6513597376152,57.8801906982778,4404.9039390533,0.0,1.0
2024-04-30,57.3842,58.28,57.3842,58.27,4597,56.7471115507963,57.6329662377521,56.7471115507963,57.623077259331,4648.60959775667,0.0,1.0
2024-05-01,57.2273,58.0,57.1969,57.24,15874,56.5919534793704,57.3560748419633,56.5618909849705,56.6045124819651,16052.2142168347,0.0,1.0
2024-05-02,57.7698,57.7827,57.29,57.35,49466,57.1284305587112,57.1411873408743,56.6539573740703,56.7132912445964,50021.3448689648,0.0,1.0
2024-05-03,58.517,58.64,58.4784,58.64,3580,57.8673350263304,57.9889694609091,57.8291635696253,57.9889694609091,3620.19194256447,0.0,1.0
2024-05-06,59.0481,59.06,58.8439,58.93,58964,58.3925386702712,58.4043065545923,58.1906057309138,58.2757498351189,59625.9770115562,0.0,1.0
2024-05-07,59.07,59.24,59.0345,59.2,15084,58.4141955330133,58.5823081661708,58.3790896596186,58.5427522524866,15253.3450451515,0.0,1.0
2024-05-08,58.82,58.8699,58.67,58.8474,7340,58.1669710724876,58.2163170748085,58.0186363961721,58.1940668733612,7422.40470905676,0.0,1.0
2024-05-09,59.3,59.3,59.08,59.08,4976,58.6416420366969,58.6416420366969,58.4240845114343,58.4240845114343,5031.86455480469,0.0,1.0
2024-05-10,59.555,59.555,59.38,59.5,21711,58.8938109864331,58.8938109864331,58.7207538640652,58.8394216051175,21954.7450460942,0.0,1.0
2024-05-13,59.5041,59.61,59.5041,59.61,9692,58.8434760862701,58.9482003677488,58.8434760862701,58.9482003677488,9800.81014171364,0.0,1.0
2024-05-14,59.7571,59.77,59.43,59.56,11865,59.0936672403221,59.1064240224852,58.7701987561703,58.8987554756437,11998.2059772423,0.0,1.0
2024-05-15,60.4979,60.52,60.12,60.12,4918,59.8262427617519,59.8480974040624,59.4525382672212,59.4525382672212,4973.21340042795,0.0,1.0
2024-05-16,60.374,60.4701,60.374,60.41,7822,59.7037183191153,59.7987514017414,59.7037183191153,59.739318641431,7909.81602646349,0.0,1.0
2024-05-17,60.379,60.379,60.26,60.26,8142,59.7086628083259,59.7086628083259,59.5909839651156,59.5909839651156,8233.40860233516,0.0,1.0
2024-05-20,60.6183,60.68,60.53,60.61,3980,59.9453060619411,60.0063210587988,59.8579863824834,59.9370982098516,4024.68266240407,0.0,1.0
2024-05-21,60.5284,60.53,60.4,60.53,12197,59.856404145936,59.8579863824834,59.72942966301,59.8579863824834,12333.9332747092,0.0,1.0
2024-05-22,60.1591,60.435,59.9901,60.38,10043,59.4912041728475,59.7640410874836,59.3240804375321,59.709651706168,10155.7507483729,0.0,1.0
2024-05-23,59.6032,60.1254,59.49,60.1254,3331,58.9414758624225,59.4578783155686,58.8295326266965,59.4578783155686,3368.39646946431,0.0,1.0
2024-05-24,60.0175,60.1871,59.7901,59.81,9270,59.3511762384057,59.5188933124263,59.1263008691115,59.1459799361694,9374.07243228285,0.0,1.0
2024-05-28,59.5832,59.89,59.39,59.89,9099,58.9216979055804,59.2250917635376,58.7306428424862,59.2250917635376,9201.15264955143,0.0,1.0
2024-05-29,59.121,59.3558,59.121,59.155,6345,58.4646293229605,58.6968225362863,58.4646293229605,58.498251849592,6416.23404345574,0.0,1.0
2024-05-30,58.778,58.99,58.69,58.9,3385,58.1254373631193,58.3350837056451,58.0384143530142,58.2460828998558,3423.00271664266,0.0,1.0
2024-05-31,59.21,59.21,58.4601,58.4601,2895,58.5526412309077,58.5526412309077,57.8110667391148,57.8110667391148,2927.50158483914,0.0,1.0
2024-06-03,58.9872,59.0099,58.62,58.8849,9677,58.3323147916872,58.3547627727029,57.969191504067,58.23115054244,9785.64173971965,0.0,1.0
2024-06-04,58.8593,58.86,58.65,58.84,5681,58.2058347576822,58.2065269861717,57.9988584393301,58.1867490293296,5744.779448522,0.0,1.0
2024-06-05,59.6843,59.685,59.08,59.09,9048,59.021675477417,59.0223677059065,58.4240845114343,58.4339734898553,9149.58008277188,0.0,1.0
2024-06-06,59.6005,59.8362,59.5573,59.73,4585,58.9388058382488,59.1718890596324,58.89608545147,59.0668681088011,4636.47487616148,0.0,1.0
2024-06-07,59.575,59.7017,59.3519,59.39,4438,58.9135889432752,59.0388822998696,58.6929658347021,58.7306428424862,4487.82453662042,0.0,1.0
2024-06-10,59.7501,59.77,59.4141,59.4141,2319,59.1952277508235,59.2149429484925,58.8623480313875,58.8623480313875,2340.73737300677,0.10970071,1.0
2024-06-11,59.906,59.94,59.36,59.66,11281,59.3496799777881,59.383364235112,58.8087504337045,59.1059644689152,11386.7435553641,0.0,1.0
2024-06-12,60.5304,60.8,60.53,60.66,6642,59.9682814564068,60.2353778027162,59.9678851710265,60.0966779196178,6704.25943575288,0.0,1.0
2024-06-13,60.3346,60.37,60.06,60.2077,10603,59.7742997627592,59.8093710189141,59.5022498491963,59.648578225865,10702.3882561409,0.0,1.0
2024-06-14,60.1254,60.31,59.9045,60.31,3299,59.5670425088722,59.7499282118719,59.348193907612,59.7499282118719,3329.92349872761,0.0,1.0
2024-06-17,60.7232,60.84,60.06,60.06,3537,60.1592910097022,60.2750063407443,59.5022498491963,59.5022498491963,3570.1544149741,0.0,1.0
2024-06-18,60.9156,60.97,60.78,60.78,4880,60.3499042776174,60.4037990893356,60.2155635337021,60.2155635337021,4925.74315665072,0.0,1.0
2024-06-20,60.709,60.92,60.66,60.92,4720,60.1452228787022,60.3542634168005,60.0966779196178,60.3542634168005,4764.24338102283,0.0,1.0
2024-06-21,60.8575,60.8575,60.37,60.72,2201,60.2923438261316,60.2923438261316,59.8093710189141,60.15612072666,2221.6312884812,0.0,1.0
2024-06-24,60.8839,61.07,60.72,60.72,8251,60.3184986612301,60.5028704344059,60.15612072666,60.15612072666,8328.34155441088,0.0,1.0
2024-06-25,60.7234,60.92,60.5401,60.92,19848,60.1594891523924,60.3542634168005,59.9778913768786,60.3542634168005,20034.0471666401,0.0,1.0
2024-06-26,60.5981,60.6252,60.47,60.6252,32694,60.0353527570193,60.0622010915334,59.9084423639843,60.0622010915334,33000.4604023645,0.0,1.0
2024-06-27,60.7539,60.7799,60.6056,60.7026,5320,60.1897059126388,60.215464462357,60.0427831078996,60.1388823126177,5369.86753962743,0.0,1.0
2024-06-28,60.6632,61.1651,60.53,61.1651,7500,60.0998482026601,60.5970872835677,59.9678851710265,60.5970872835677,7570.30198255746,0.0,1.0
2024-07-01,60.5619,60.89,60.43,60.89,18593,59.9994889301039,60.3245420132794,59.8688138259562,60.3245420132794,18767.2833015588,0.0,1.0
2024-07-02,60.7221,60.73,60.3,60.3,7519,60.1582012249064,60.166027861167,59.7400210773649,59.7400210773649,7589.48008091328,0.0,1.0
2024-07-03,60.8164,60.91,60.7625,60.7625,899,60.2516255033077,60.3443562822935,60.1982260483148,60.1982260483148,907.426864309221,0.0,1.0
2024-07-05,61.0157,61.02,60.67,60.67,5276,60.4490746940327,60.4533347618707,60.1065850541248,60.1065850541248,5325.45510132976,0.0,1.0
2024-07-08,61.0617,61.14,60.98,61.14,8001,60.494647512765,60.572220375955,60.4137062238426,60.572220375955,8075.99815499231,0.0,1.0
2024-07-09,60.82,61.06,60.7801,61.06,11751,60.2551920717302,60.4929632998988,60.2156626050472,60.4929632998988,11861.149146271,0.0,1.0
2024-07-10,61.2298,61.2298,60.8791,60.8791,1654,60.6611864438281,60.6611864438281,60.3137432366667,60.3137432366667,1669.50393055334,0.0,1.0
2024-07-11,61.4224,61.7899,61.379,61.7899,6626,60.8519978544335,61.2160850475667,60.809000890673,61.2160850475667,6688.1094581901,0.0,1.0
2024-07-12,61.9814,62.3442,61.67,61.67,2023,61.4058066733762,61.7652375132911,61.0972985048274,61.0972985048274,2041.96278809517,0.0,1.0
2024-07-15,62.2678,62.5957,62.26,62.415,4023,61.6895470056574,62.0144019461428,61.6818194407419,61.8353800256008,4060.70998344382,0.0,1.0
2024-07-16,63.1739,63.1739,62.865,62.8895,7258,62.587232463339,62.587232463339,62.281201078417,62.3054735579592,7326.03357192027,0.0,1.0
2024-07-17,62.0857,62.71,62.0772,62.71,4919,61.5091380862845,62.1276404935581,61.5007170219535,62.1276404935581,4965.10872696002,0.0,1.0
2024-07-18,61.5121,61.78,61.32,61.675,1274,60.9408648509615,61.2062769844047,60.7505487970815,61.1022520720809,1285.94196343709,0.0,1.0
2024-07-19,61.0412,61.36,61.0412,61.36,4784,60.4743378870256,60.7901773351096,60.4743378870256,60.7901773351096,4828.84329127399,0.0,1.0
2024-07-22,61.7717,61.7717,61.63,61.63,9327,61.1980540627639,61.1980540627639,61.0576699667993,61.0576699667993,9414.42754550845,0.0,1.0
2024-07-23,61.563,61.8399,61.563,61.59,158652,60.9912921656022,61.2656207201018,60.9912921656022,61.0180414287712,160139.140018228,0.0,1.0
2024-07-24,60.31,61.14,60.31,61.14,9455,59.7499282118719,60.572220375955,59.7499282118719,60.572220375955,9543.62736601078,0.0,1.0
2024-07-25,60.71,61.57,60.58,60.62,14467,60.1462135921529,60.9982271597571,60.0174208435616,60.0570493815897,14602.6078375545,0.0,1.0
2024-07-26,61.8,61.8,61.24,61.43,3772,61.2260912534187,61.2260912534187,60.6712917210253,60.8595272766588,3807.35721042757,0.0,1.0
2024-07-29,61.8533,61.94,61.815,61.9,8428,61.2788962803412,61.3647911365171,61.2409519551793,61.325162598489,8507.00068119924,0.0,1.0
2024-07-30,61.7999,62.1287,61.5125,62.1287,3786,61.2259921820737,61.5517387646647,60.9412611363418,61.5517387646647,3821.48844079501,0.0,1.0
2024-07-31,62.3567,62.4524,62.33,62.4524,4354,61.7776214314249,61.8724327086571,61.7511693822911,61.8724327086571,4394.81264427402,0.0,1.0
2024-08-01,61.2569,62.6,60.87,62.4836,38783,60.6880347783422,62.0186620139808,60.3047277442653,61.903342968319,39146.5362386035,0.0,1.0
2024-08-02,59.8761,59.91,59.4361,59.4361,9673,59.3200576456121,59.3536428315909,58.8841437273029,58.8841437273029,9763.67081030377,0.0,1.0
2024-08-05,58.5,59.105,57.31,57.31,11731,57.9567368661003,58.5561185037753,56.7777878597642,56.7777878597642,11840.9616743175,0.0,1.0
2024-08-06,59.1381,59.715,59.08,59.08,11755,58.5889111189936,59.1604537087039,58.5313506675078,58.5313506675078,11865.1866406617,0.0,1.0
2024-08-07,58.7906,60.1333,58.7906,60.1333,30046,58.2446381948744,59.5748691451328,58.2446381948744,59.5748691451328,30327.6391157229,0.0,1.0
2024-08-08,60.2,60.2,59.35,59.35,6565,59.6409497322946,59.6409497322946,58.7988432991975,58.7988432991975,6626.53766873197,0.0,1.0
2024-08-09,60.5372,60.575,60.16,60.2,23366,59.9750183078715,60.0124672763081,59.6013211942665,59.6409497322946,23585.0234832584,0.0,1.0
2024-08-12,60.29,60.435,60.2,60.37,2744,59.7301139428579,59.8737673932097,59.6409497322946,59.8093710189141,2769.72115201836,0.0,1.0
2024-08-13,61.21,61.3,60.67,60.7,11186,60.6415703175042,60.7307345280675,60.1065850541248,60.1363064576459,11290.853063585,0.0,1.0
2024-08-14,61.4994,61.4994,61.25,61.29,11300,60.9282827901376,60.9282827901376,60.6811988555323,60.7208273935604,11405.9216537199,0.0,1.0
2024-08-15,62.3785,62.38,62.235,62.2391,9617,61.7992189846502,61.8007050548262,61.6570516044744,61.6611135296222,9707.14588883401,0.0,1.0
2024-08-16,62.4175,62.48,62.22,62.22,8402,61.8378568092276,61.8997763998965,61.6421909027138,61.6421909027138,8480.7569676597,0.0,1.0
2024-08-19,62.95,62.95,62.5,62.5,5369,62.3654117217267,62.3654117217267,61.9195906689105,61.9195906689105,5419.32684591347,0.0,1.0
2024-08-20,62.7699,62.8666,62.6625,62.81,3175,62.1869842292552,62.2827862199381,62.0805816046497,62.2267118386283,3204.76117261599,0.0,1.0
2024-08-21,63.29,63.29,62.935,62.99,7243,62.7022542949656,62.7022542949656,62.3505510199662,62.4050402597548,7310.89296795516,0.0,1.0
2024-08-22,62.7075,63.35,62.7075,63.35,3172,62.1251637099313,62.7616971020077,62.1251637099313,62.7616971020077,3201.73305182297,0.0,1.0
2024-08-23,63.5691,63.5691,63.0787,63.0787,4271,62.9787624190567,62.9787624190567,62.4929165428321,62.4929165428321,4311.03463566705,0.0,1.0
2024-08-26,63.459,63.85,63.459,63.85,3596,62.8696848681343,63.257053827359,62.8696848681343,63.257053827359,3629.70745723688,0.0,1.0
2024-08-27,63.6026,63.6109,63.57,63.59,1949,63.0119513196552,63.020174241296,62.9796540611623,62.9994683301763,1967.26914186727,0.0,1.0
2024-08-28,63.3306,63.64,63.02,63.64,5252,62.7424772610641,63.0490040027115,62.4347616632759,63.0490040027115,5301.23013498557,0.0,1.0
2024-08-29,63.5681,64.1025,63.56,63.61,7368,62.977771705606,63.5072089736614,62.9697469266553,63.0192825991904,7437.06466766444,0.0,1.0
2024-08-30,64.1107,64.1107,63.61,63.9,6553,63.5153328239572,63.5153328239572,63.0192825991904,63.3065894998941,6614.42518555987,0.0,1.0
2024-09-03,62.8411,63.9,62.64,63.9,10637,62.2575230269452,63.3065894998941,62.0582905520089,63.3065894998941,10736.7069584618,0.0,1.0
2024-09-04,62.7768,62.8,62.58,62.58,8297,62.193820152065,62.2168047041213,61.9988477449667,61.9988477449667,8374.7727399039,0.0,1.0
2024-09-05,62.3433,62.6356,62.17,62.56,10554,61.7643458711854,62.0539314128258,61.5926552301787,61.9790334759527,10652.9289498549,0.0,1.0
2024-09-06,61.69,62.81,61.6825,62.81,34387,61.1171127738415,62.2267118386283,61.1096824229612,62.2267118386283,34709.3299032271,0.0,1.0
2024-09-09,62.265,62.4318,62.22,62.32,2832,61.6867730079954,61.8520240115726,61.6421909027138,61.7412622477841,2858.5460286137,0.0,1.0
2024-09-10,62.445,62.445,62.1,62.24,16694,61.8651014291219,61.8651014291219,61.5233052886295,61.6620051717279,16850.4828395752,0.0,1.0
2024-09-11,62.69,62.75,61.86,62.31,10319,62.107826224544,62.1672690315862,61.2855340604609,61.7313551132771,10415.7261544014,0.0,1.0
2024-09-12,62.9621,63.06,62.55,62.65,7418,62.3773993544802,62.474390201304,61.9691263414457,62.0681976865159,7487.53334754817,0.0,1.0
2024-09-13,63.4865,63.62,63.11,63.11,2627,62.8969294880286,63.0291897336974,62.5239258738391,62.5239258738391,2651.62444109046,0.0,1.0
2024-09-16,63.8202,63.8202,63.58,63.58,10006,63.2275305665281,63.2275305665281,62.9895611956693,62.9895611956693,10099.7922183293,0.0,1.0
2024-09-17,63.8,64.1557,63.66,63.905,19428,63.2075181548239,63.5599149292388,63.0688182717255,63.3115430671476,19610.1102556168,0.0,1.0
2024-09-18,63.8,64.2365,63.675,63.69,7571,63.2075181548239,63.6399645760556,63.0836789734861,63.0985396752466,7641.96750799234,0.0,1.0
2024-09-19,64.6685,64.79,64.5,64.79,3719,64.0679527867591,64.1883244710194,63.9010175703157,64.1883244710194,3753.86040975082,0.0,1.0
2024-09-20,64.6585,64.69611,64.420042,64.445,3975,64.058045652252,64.095306385133,63.8218021042244,63.846528330527,4012.26005075546,0.0,1.0
2024-09-23,64.78,64.94,64.745,64.94,3442,64.1784173365124,64.3369314886248,64.1437423657378,64.3369314886248,3474.26392319504,0.0,1.0
2024-09-24,64.9399,64.9399,64.8,64.935,21757,64.3368324172797,64.3368324172797,64.1982316055264,64.3319779213713,21960.9413646004,0.0,1.0
2024-09-25,64.4004,64.587634,64.4004,64.587634,13967,63.8023425106257,63.9878377528545,63.8023425106257,63.9878377528545,14097.9210387173,0.0,1.0
2024-09-26,64.9893,64.99,64.8774,64.8774,18056,64.3857736617444,64.3864671611599,64.2749128266108,64.2749128266108,18225.2496796077,0.0,1.0
2024-09-27,64.9281,65.1438,64.9281,65.1438,15684,64.5084995783777,64.722805608572,64.5084995783777,64.722805608572,15786.0177659648,0.1850763,1.0
2024-09-30,65.1835,65.1835,64.66,64.87,7271,64.7622490457473,64.7622490457473,64.2421321852619,64.4507750519323,7318.2947702327,0.0,1.0
2024-10-01,64.7204,64.762586,64.45,64.63,578989,64.3021418478661,64.3440552191678,64.0334893185915,64.2123260614518,582755.07780529,0.0,1.0
2024-10-02,64.79,64.89,64.46,64.52,12059,64.3712920551055,64.470645801139,64.0434246931949,64.103036940815,12137.4386788937,0.0,1.0
2024-10-03,64.6962,64.6962,64.542,64.55,12922,64.278098241326,64.278098241326,64.1248947649424,64.132843064625,13006.0521277606,0.0,1.0
2024-10-04,65.3578,65.3578,65.01,65.0799,53477,64.9354226250837,64.9354226250837,64.5898702963792,64.6593185648566,53824.8451970477,0.0,1.0
2024-10-07,64.862,65.16,64.76,65.16,2578,64.4428267522496,64.7389009154294,64.3414859312954,64.7389009154294,2594.76879626735,0.0,1.0
2024-10-08,65.3238,65.3238,65.0681,65.0681,161541,64.9016423514323,64.9016423514323,64.6475948228246,64.6475948228246,162591.755670219,0.0,1.0
2024-10-09,65.9485,65.9485,65.3,65.3,18536,65.5223052029036,65.5223052029036,64.8779961598763,64.8779961598763,18656.5688159859,0.0,1.0
2024-10-10,65.7643,65.811762,65.59,65.7011,11226,65.3392956027099,65.3864508776523,65.1661220233735,65.2765040352167,11299.0203672992,0.0,1.0
2024-10-11,66.27,66.2799,65.77,65.77,4964,65.8417274964013,65.8515635172586,65.3449587662338,65.3449587662338,4996.2887139919,0.0,1.0
2024-10-14,66.6993,66.71,66.32,66.32,6693,66.2682531281231,66.2788839789487,65.891404369418,65.891404369418,6736.53512545282,0.0,1.0
2024-10-15,66.4,66.99,66.4,66.99,15447,65.9708873662448,66.5570744678425,65.9708873662448,66.5570744678425,15547.4761815135,0.0,1.0
2024-10-16,66.5906,66.629,66.4804,66.4804,6727,66.1602556061847,66.1984074446615,66.0507677780558,66.0507677780558,6770.75628102811,0.0,1.0
2024-10-17,66.51,66.69,66.51,66.645,10517,66.0801764868817,66.259013229742,66.0801764868817,66.2143040440269,10585.4086230969,0.0,1.0
2024-10-18,66.6094,66.63,66.4922,66.54,8503,66.178934110439,66.1994009821219,66.0624915200877,66.1099826106917,8558.30840754898,0.0,1.0
2024-10-21,66.2162,66.5615,66.16,66.5615,6533,65.7882751810352,66.1313436660889,65.7324383757644,66.1313436660889,6575.49439333383,0.0,1.0
2024-10-22,66.0469,66.09,65.81,65.81,5944,65.6200692890005,65.662890753541,65.3847002646472,65.3847002646472,5982.66319822077,0.0,1.0
2024-10-23,65.2953,65.2953,65.18,65.29,10156,64.8733265338127,64.8733265338127,64.7587716646361,64.868060785273,10222.0604712534,0.0,1.0
2024-10-24,65.4262,65.49,65.35,65.49,329174,65.0033805873706,65.06676827734,64.9276730328931,65.06676827734,331315.137215868,0.0,1.0
2024-10-25,65.2098,65.8437,65.172,65.63,228512,64.7883790809541,65.4181824770605,64.7508233649534,65.2058635217869,229998.373612352,0.0,1.0
2024-10-28,65.53,65.64,65.49,65.49,149154,65.1065097757534,65.2157988963902,65.06676827734,65.06676827734,150124.183490481,0.0,1.0
2024-10-29,65.7702,65.8346,65.7092,65.7092,14354,65.3451574737258,65.4091412861714,65.2845516886454,65.2845516886454,14447.3666802256,0.0,1.0
2024-10-30,65.5287,65.84,65.5287,65.84,67713,65.1052181770549,65.4145063884572,65.1052181770549,65.4145063884572,68153.4443373356,0.0,1.0
2024-10-31,65.09,65.39,65.09,65.39,51149,64.669353293206,64.9674145313065,64.669353293206,64.9674145313065,51481.7025447163,0.0,1.0
2024-11-01,65.2684,65.5929,65.24,65.24,11662,64.8466003761297,65.1690032820084,64.8183839122562,64.8183839122562,11737.8563623234,0.0,1.0
2024-11-04,65.29,65.4775,65.17,65.17,61823,64.868060785273,65.0543490590858,64.7488362900328,64.7488362900328,62225.1323862049,0.0,1.0
2024-11-05,66.19,66.19,65.7142,65.7142,9184,65.7622444995745,65.7622444995745,65.2895193759471,65.2895193759471,9243.73802363046,0.0,1.0
2024-11-06,67.62,67.68,67.295,67.52,10627,67.1830030678535,67.2426153154736,66.8601033932447,67.08364932182,10696.1241264287,0.0,1.0
2024-11-07,68.382,68.5099,68.22,68.22,19463,67.9400786126288,68.0671520538057,67.7791255440545,67.7791255440545,19589.5985577003,0.0,1.0
2024-11-08,68.9348,68.97,68.485,68.485,4896,68.489306120702,68.5242786393058,68.0424129710433,68.0424129710433,4927.84640284133,0.0,1.0
2024-11-11,69.07,69.1906,69.02,69.02,79468,68.6236323853393,68.7434530030557,68.5739555123226,68.5739555123226,79984.9056252032,0.0,1.0
2024-11-12,68.63,69.1,68.62,69.1,4425,68.1864759027919,68.6534385091494,68.1765405281886,68.6534385091494,4453.78274766603,0.0,1.0
2024-11-13,68.5768,68.86,68.5768,68.81,6209,68.1336197099021,68.4149895186689,68.1336197099021,68.3653126456522,6249.38691079285,0.0,1.0
2024-11-14,68.1432,68.5498,68.1432,68.4241,9649,67.7028218671008,68.106794198473,67.7028218671008,67.9819065397089,9711.76265135131,0.0,1.0
2024-11-15,67.2545,67.315,67.15,67.31,55876,66.8198651261011,66.8799741424514,66.7160404614961,66.8750064551497,56239.4496742569,0.0,1.0
2024-11-18,67.4418,67.5792,67.26,67.26,10890,67.0059546924218,67.1424667394719,66.8253295821329,66.8253295821329,10960.8348298493,0.0,1.0
2024-11-19,67.5387,67.66,66.84,66.92,248135,67.1022284723283,67.2227445662669,66.4080438487922,66.487526845619,249749.012902172,0.0,1.0
2024-11-20,67.84,67.84,67.4714,67.49,307989,67.4015813091272,67.4015813091272,67.0353634012478,67.05384319801,309992.337778738,0.0,1.0
2024-11-21,68.7419,68.79,67.8899,68.15,47589,68.2976527446034,68.3454418964455,67.451158828398,67.7095779218311,47898.5462550686,0.0,1.0
2024-11-22,69.38,69.44,68.9964,68.9964,54768,68.9316289980432,68.9912412456633,68.5505080282586,68.5505080282586,55124.2426043329,0.0,1.0
2024-11-25,69.9465,70.0991,69.9,69.9,24171,69.4944679693229,69.6460817857701,69.4482684774174,69.4482684774174,24328.2221003018,0.0,1.0
2024-11-26,70.14,70.15,69.8,69.8,9207,69.6867174678978,69.6966528425011,69.3489147313839,69.3489147313839,9266.88762887257,0.0,1.0
2024-11-27,69.7832,70.09,69.72,70.09,309754,69.3322233020502,69.637040594881,69.2694317345571,69.637040594881,311768.818354925,0.0,1.0
2024-11-29,70.06,70.17,69.94,69.94,17254,69.607234471071,69.7165235917078,69.4880099758308,69.4880099758308,17366.2299498824,0.0,1.0
2024-12-02,70.2216,70.28,69.98,70.035,12946,69.7677901246611,69.8258127123447,69.5277514742442,69.5823960345626,13030.2082375784,0.0,1.0
2024-12-03,70.2361,70.27,70.08,70.08,15341,69.782196417836,69.8158773377413,69.6271052202777,69.6271052202777,15440.7866964846,0.0,1.0
2024-12-04,70.77,70.77,70.46,70.47,10058,70.3126460679088,70.3126460679088,70.004649455205,70.0145848298083,10123.4230228305,0.0,1.0
2024-12-05,70.4814,70.76,70.4814,70.76,12584,70.0259111568561,70.3027106933055,70.0259111568561,70.3027106933055,12665.8535811592,0.0,1.0
2024-12-06,70.8532,70.8651,70.77,70.81,7494,70.3953083846087,70.4071314803867,70.3126460679088,70.3523875663222,7542.74529062355,0.0,1.0
2024-12-09,69.8,70.82,69.8,70.82,89749,69.3489147313839,70.3623229409256,69.3489147313839,70.3623229409256,90332.7791684245,0.0,1.0
2024-12-10,69.3,69.88,69.29,69.88,15497,68.8521460012164,69.4283977282107,68.842210626613,69.4283977282107,15597.8014103007,0.0,1.0
2024-12-11,69.76,69.9199,69.725,69.725,10872,69.3091732329705,69.468039872878,69.2743994218587,69.2743994218587,10942.7177474859,0.0,1.0
2024-12-12,69.35,69.6145,69.35,69.6,13008,68.9018228742331,69.1646135324917,68.9018228742331,69.1502072393169,13092.6115212745,0.0,1.0
2024-12-13,69.0005,69.03,68.88,68.88,34559,68.554581531846,68.5838908869259,68.4348602678756,68.4348602678756,34783.7916331278,0.0,1.0
2024-12-16,69.2889,69.47,69.19,69.203,107475,68.8411177354066,69.0210473694733,68.7428568805795,68.7557728675639,108174.079278058,0.0,1.0
2024-12-17,69.0161,69.07,68.8241,68.88,23494,68.5700807162272,68.6236323853393,68.3793215238429,68.4348602678756,23646.8185025233,0.0,1.0
2024-12-18,66.782,68.679,66.782,68.6781,12922,66.3504186760928,68.2351592383483,66.3504186760928,68.234265054634,13006.0521277605,0.0,1.0
2024-12-19,66.56,67.3487,66.56,67.08,11673,66.1298533598984,66.9134563548646,66.1298533598984,66.6464928392726,11748.9279126566,0.0,1.0
2024-12-20,67.58,67.92,67.52,67.92,14172,67.1432615694401,67.481064305954,67.08364932182,67.481064305954,14264.1828474402,0.0,1.0
2024-12-23,67.6974,67.6974,67.13,67.171,56233,67.2599028672835,67.2599028672835,66.6961697122894,66.7369047481631,56598.7718077974,0.0,1.0
2024-12-24,68.15,68.15,67.65,67.65,3829,67.7095779218311,67.7095779218311,67.2128091916636,67.2128091916636,3853.90602052276,0.0,1.0
2024-12-26,68.2559,68.2559,68.0115,68.0115,43010,67.8147935388806,67.8147935388806,67.5719729835747,67.5719729835747,43289.761802738,0.0,1.0
2024-12-27,67.4602,67.88,67.4,67.88,3103,67.024235781692,67.4413228075406,66.9644248265798,67.4413228075406,3123.18369853281,0.0,1.0
2024-12-30,66.7552,67.0056,66.29,66.6,20732,66.4066485049122,66.6557410817546,65.9438774715772,66.2522588566457,20840.81695973,0.08339558,1.0
2024-12-31,66.4664,66.93,66.32,66.79,12039,66.1193564274678,66.5805358149444,65.9737208314225,66.4412668023328,12102.1896285061,0.0,1.0
2025-01-02,66.5108,67.14,66.2599,66.4664,22215,66.1635246000389,66.7894393338617,65.9139346338657,66.1193564274678,22331.6008470191,0.0,1.0
2025-01-03,67.2561,67.28,66.6804,66.77,8000,66.9049331364632,66.9287083464733,66.3322390610312,66.4213712291026,8041.98995166118,0.0,1.0
2025-01-06,67.39,67.59,67.39,67.59,10715,67.0381339992395,67.2370897315417,67.0381339992395,67.2370897315417,10771.2402915062,0.0,1.0
2025-01-07,66.7257,67.06,66.7257,67.0,163228,66.3773025343976,66.7098570409408,66.3773025343976,66.6501703212501,164084.741978719,0.0,1.0
2025-01-08,66.83,66.83,66.2124,66.28,14085,66.4810579487932,66.4810579487932,65.8666826474439,65.9339296849621,14158.9285586435,0.0,1.0
2025-01-10,65.72,66.23,65.72,66.23,12736,65.3768536345158,65.8841907518865,65.3768536345158,65.8841907518865,12802.8480030446,0.0,1.0
2025-01-13,65.8897,65.8897,65.4004,65.5199,58821,65.5456675733743,65.5456675733743,65.0589223742968,65.1777984243474,59129.7363683328,0.0,1.0
2025-01-14,66.3817,66.52,66.2018,66.33,17573,66.0350986748378,66.1726765637248,65.8561379936319,65.9836686180376,17665.2361775677,0.0,1.0
2025-01-15,67.5016,67.6799,67.4701,67.4701,6081,67.1491512978642,67.3265203332116,67.1178157700266,67.1178157700266,6112.91761200645,0.0,1.0
2025-01-16,67.7016,67.9559,67.7016,67.905,7855,67.3481070301664,67.6010792437887,67.3481070301664,67.5504450099178,7896.22888378732,0.0,1.0
2025-01-17,67.9548,68.3,67.9548,68.3,13489,67.599984987261,67.9433825812147,67.599984987261,67.9433825812147,13559.8003072447,0.0,1.0
2025-01-21,68.5499,68.55,68.22,68.22,44645,68.1919777687263,68.1920772465925,67.8638002882938,67.8638002882938,44879.3301739892,0.0,1.0
2025-01-22,68.6811,68.78,68.6811,68.78,5128,68.3224927291166,68.4208763387401,68.3224927291166,68.4208763387401,5154.91555901482,0.0,1.0
2025-01-23,68.981,68.981,68.475,68.475,18202,68.6208268497038,68.6208268497038,68.1174688469792,68.1174688469792,18297.5376375171,0.0,1.0
2025-01-24,68.8057,69.05,68.73,69.05,11974,68.4464421503409,68.6894665773481,68.3711374056645,68.6894665773481,12036.8484601489,0.0,1.0
2025-01-27,68.5632,68.6332,68.32,68.4171,11356,68.2052083249244,68.2748428312302,67.9632781544449,68.0598711624777,11415.6047363831,0.0,1.0
2025-01-28,69.0373,69.1541,68.8715,68.8715,12884,68.6768328883469,68.7930230360114,68.5118985862683,68.5118985862683,12951.6248171503,0.0,1.0
2025-01-29,68.8566,68.96,68.66,68.85,10995,68.4970763842118,68.5999364978121,68.3015028993587,68.4905108450458,11052.7099398143,0.0,1.0
2025-01-30,69.5689,69.7622,69.41,69.63,10418,69.2056572248062,69.3979479400764,69.0475868954921,69.2664382010246,10472.6814145508,0.0,1.0
2025-01-31,69.4,70.09,69.28,70.035,13193,69.037639108877,69.7240363853197,68.9182656694957,69.6693235589366,13262.2466790333,0.0,1.0
2025-02-03,69.03,69.275,68.13,68.13,20689,68.6695710041179,68.9132917761881,67.7742702087578,67.7742702087578,20797.5912637398,0.0,1.0
2025-02-04,69.2993,69.33,68.99,68.99,56593,68.9374648976628,68.9680046025712,68.6297798576574,68.6297798576574,56890.0421667952,0.0,1.0
2025-02-05,69.7327,69.7499,69.13,69.13,17251,69.3686019695618,69.3857121625398,68.769048870269,68.769048870269,17341.5460820134,0.0,1.0
2025-02-06,69.779,69.779,69.59,69.62,3903,69.4146602215897,69.4146602215897,69.2266470545641,69.2564904144095,3923.4858476667,0.0,1.0
2025-02-07,69.43,70.15,69.39,70.15,34432,69.0674824687223,69.7837231050104,69.0276913222619,69.7837231050104,34612.7247519498,0.0,1.0
2025-02-10,69.8,69.9699,69.8,69.83,23697,69.4355505734815,69.6045634680722,69.4355505734815,69.4653939333268,23821.3794855644,0.0,1.0
2025-02-11,69.6,69.68,69.4012,69.5463,26479,69.2365948411792,69.3161771341001,69.0388328432708,69.1831752270561,26617.9814912546,0.0,1.0
2025-02-12,69.6027,69.65,69.0601,69.0617,13919,69.2392807435653,69.2863337742548,68.6995138418294,68.7011054876878,13992.0572671465,0.0,1.0
2025-02-13,70.65,70.69,70.3,70.58,29021,70.281112435766,70.3209035822264,69.9329399042371,70.2114779294602,29173.3237983949,0.0,1.0
2025-02-14,70.83,70.95,70.81,70.9,12058,70.460172594838,70.5795460342194,70.4402770216078,70.5298071011438,12121.2893546413,0.0,1.0
2025-02-18,71.11,71.11,70.79,70.99,12355,70.7387106200612,70.7387106200612,70.4203814483776,70.6193371806798,12419.8482315967,0.0,1.0
2025-02-19,71.19,71.28,70.7906,71.045,8060,70.818292912982,70.9078229925181,70.4209783155745,70.6740500070629,8102.30487629865,0.0,1.0
2025-02-20,70.6,70.6,70.238,70.238,5854,70.2313735026904,70.2313735026904,69.8712636272234,69.8712636272234,5884.72614712807,0.0,1.0
2025-02-21,68.95,69.7,68.95,69.7,48054,68.589988711197,69.3360727073304,68.589988711197,69.3360727073304,48306.2231421408,0.0,1.0
2025-02-24,68.8543,69.1909,68.53,69.1108,25294,68.4947883932903,68.829630890755,68.1721816733623,68.749949119968,25426.7617296648,0.0,1.0
2025-02-25,68.49,68.8452,67.9859,68.2,12531,68.1323905269018,68.4857359074706,67.630922603634,67.8439047150636,12596.7720105333,0.0,1.0
2025-02-26,68.31,68.85,68.1,68.85,23527,67.9533303678298,68.4905108450458,67.7444268489125,68.4905108450458,23650.4871990916,0.0,1.0
2025-02-27,67.5118,68.6,67.5118,68.4312,16933,67.1592980402116,68.241816179668,67.1592980402116,68.073897541605,17021.8769814348,0.0,1.0
2025-02-28,68.29,68.36,67.4402,67.83,20390,67.9334347945996,68.0030693009054,67.0880718880474,67.4758366103044,20497.0218892964,0.0,1.0
2025-03-03,67.5389,68.6176,67.3,68.35,23524,67.1862565419385,68.2593242841106,66.9486039197035,67.9931215142903,23647.4714528597,0.0,1.0
2025-03-04,67.0288,67.63,66.44,66.55,25835,66.6788199467017,67.2768808780022,66.0930942708039,66.2025199235701,25970.6013001458,0.0,1.0
2025-03-05,67.36,67.46,66.64,66.79,12989,67.0082906393942,67.1077685055453,66.2920500031061,66.4412668023328,13057.1759352659,0.0,1.0
2025-03-06,65.55,66.6605,65.44,66.6605,9708,65.2077412620589,66.3124429656671,65.0983156092927,66.3124429656671,9758.95480634085,0.0,1.0
2025-03-07,66.07,66.1,64.67,65.1442,16359,65.7250261660447,65.7548695258901,64.332336039929,64.8040600812177,16444.8642024032,0.0,1.0
2025-03-10,64.026,64.449,64.026,64.449,9938,63.6916985819158,64.1124899557351,63.6916985819158,64.1124899557351,9990.16201745111,0.0,1.0
2025-03-11,63.7128,63.885,63.2801,63.448,6892,63.3801339051305,63.5514347906428,62.9496931782946,63.1167165155624,6928.17434335611,0.0,1.0
2025-03-12,63.79,64.24,63.7458,64.24,12292,63.4569308177992,63.9045812154792,63.4129616009604,63.9045812154792,12356.5175607274,0.0,1.0
2025-03-13,62.3258,63.1089,62.2,63.02,22823,62.0003759016145,62.7793870714439,61.8752327459964,62.6909512484356,22942.7920833454,0.0,1.0
2025-03-14,63.9263,63.9263,63.24,63.3,13237,63.5925191493632,63.5925191493632,62.909802553968,62.9694892736587,13306.4776237674,0.0,1.0
2025-03-17,64.95,65.21,64.3996,64.3996,227006,64.6108740651522,64.8695165171451,64.0633478898564,64.0633478898564,228197.49637085,0.0,1.0
2025-03-18,64.0414,64.63,63.75,64.63,65424,63.7070181733031,64.2925448934686,63.4171396713388,64.2925448934686,65767.3938246852,0.0,1.0
2025-03-19,65.0248,65.0248,64.71,64.8022,15407,64.6852835090332,64.6852835090332,64.3721271863895,64.4638457789808,15487.8673981555,0.0,1.0
2025-03-20,64.75,65.27,64.6175,65.27,11202,64.41191833285,64.9292032368358,64.2801101601997,64.9292032368358,11260.7964298136,0.0,1.0
2025-03-21,64.89,64.94,63.9636,64.07,12730,64.5511873454615,64.6009262785371,63.6296243934375,63.7354688430223,12796.8165105809,0.0,1.0
2025-03-24,66.185,66.185,65.89,65.89,40806,65.8394257121185,65.8394257121185,65.5459660069727,65.5459660069727,41020.1802459358,0.0,1.0
2025-03-25,66.34,66.5122,66.1004,66.35,21610,65.9936164046528,66.164917290165,65.7552674373547,66.0035641912679,21723.4253569248,0.0,1.0
2025-03-26,65.47,66.27,65.4,66.27,12210,65.128158969138,65.923981898347,65.0585244628322,65.923981898347,12274.0871637229,0.0,1.0
2025-03-27,64.825,65.4779,64.82,65.4779,17180,64.4865267324633,65.136017720564,64.4815528391557,65.136017720564,17270.1734211924,0.0,1.0
2025-03-28,63.782,64.6,63.6405,64.6,13847,63.6052901377152,64.4210238452291,63.4641821675279,64.4210238452291,13885.4700935686,0.15713802,1.0
2025-03-31,63.91,64.029,62.51,63.07,151172,63.7329355100401,63.8516058171235,62.3368142502364,62.8952627541579,151591.989960638,0.0,1.0
2025-04-01,64.14,64.14,63.195,63.57,3883,63.9622982884365,63.9622982884365,63.019916438069,63.3938774898021,3893.78785103827,0.0,1.0
2025-04-02,64.71,65.1,64.03,64.03,63831,64.5307190870708,64.9196385808733,63.8526030465948,63.8526030465948,64008.3369352624,0.0,1.0
2025-04-03,61.77,62.65,61.77,62.29,27128,61.598864441483,62.4764263762168,61.598864441483,62.117423766553,27203.367711297,0.0,1.0
2025-04-04,57.89,58.97,57.89,58.97,23398,57.7296140928841,58.8066219218756,57.7296140928841,58.8066219218756,23463.0049288163,0.0,1.0
2025-04-07,57.72,58.3029,55.4,55.95,32373,57.5600850827651,58.1413701415791,55.2465127093761,55.7949889185847,32462.939505965,0.0,1.0
2025-04-08,56.87,59.8515,56.04,59.67,33135,56.71244003217,59.6856797008163,55.8847395710006,59.5046825517774,33227.056514075,0.0,1.0
2025-04-09,61.8143,61.9358,56.42,56.42,19523,61.6430417070611,61.7642050878226,56.2636867700902,56.2636867700902,19577.2393035849,0.0,1.0
2025-04-10,60.03,60.51,58.67,60.215,39810,59.8636851614412,60.3423553076597,58.5074530804891,60.0481726136296,39920.6011717316,0.0,1.0
2025-04-11,60.8,60.895,59.9519,59.9519,28582,60.6315518543333,60.7262886541057,59.7858015397336,59.7858015397336,28661.4072517064,0.0,1.0
2025-04-14,61.46,62.0,61.0053,62.0,55673,61.2897233053836,61.8282272198793,60.8362830647888,61.8282272198793,55827.6721686463,0.0,1.0
2025-04-15,61.87,61.93,61.593,61.593,16352,61.6985873886118,61.7584211568892,61.422354825065,61.422354825065,16397.4295493634,0.0,1.0
2025-04-16,60.83,61.55,60.2701,61.335,9569,60.6614687384719,61.3794739577996,60.1031199574976,61.1650696214726,9595.58484331323,0.0,1.0
2025-04-17,61.1,61.49,60.7239,60.9644,38172,60.9307206957198,61.3196401895223,60.5556626915682,60.7954963794131,38278.0504377628,0.0,1.0
2025-04-21,59.58,60.55,58.92,60.53,19368,59.4149318993615,60.3822444865112,58.7567604483111,60.3622998970854,19421.8086785756,0.0,1.0
2025-04-22,60.985,61.1498,60.072,60.072,22110,60.8160393065216,60.98038272339,59.9055687992354,59.9055687992354,22171.4265739007,0.0,1.0
2025-04-23,62.05,63.1587,61.83,62.65,14608,61.8780886934438,62.9837170082612,61.6586982097603,62.4764263762168,14648.5843234528,0.0,1.0
2025-04-24,63.54,63.6474,62.27,62.27,15299,63.3639606056634,63.4710630508798,62.0974791771272,62.0974791771272,15341.5040775263,0.0,1.0
2025-04-25,64.12,64.12,63.54,63.54,8345,63.9423536990107,63.9423536990107,63.3639606056634,63.3639606056634,8368.18429485305,0.0,1.0
2025-04-28,64.4219,64.45,63.8896,64.255,27096,64.2434172763926,64.2714394245359,63.7125920288259,64.0769796776346,27171.2788080693,0.0,1.0
2025-04-29,64.9441,65.0857,64.32,64.46,12557,64.7641705062995,64.9053781994339,64.1417995932684,64.2814117192487,12591.8861822013,0.0,1.0
2025-04-30,65.4,65.4,63.89,63.89,19335,65.2188074222598,65.2188074222598,63.7129909206144,63.7129909206144,19388.7169971221,0.0,1.0
2025-05-01,65.34,65.97,65.34,65.74,28714,65.1589736539825,65.7872282208942,65.1589736539825,65.5578654424979,28793.7739775207,0.0,1.0
2025-05-02,66.3189,66.36,65.82,65.89,46772,66.1351615834267,66.1761477146967,65.6376438002009,65.7074498631911,46901.9431802117,0.0,1.0
2025-05-05,66.35,66.6725,65.86,65.87,15655,66.1661754199838,66.4877819244743,65.6775329790525,65.6875052737654,15698.4931259346,0.0,1.0
2025-05-06,65.76,65.9949,65.47,65.57,17372,65.5778100319236,65.8120592347293,65.28861348525,65.3883364323788,17420.2633397468,0.0,1.0
2025-05-07,66.14,66.28,65.6768,65.7559,12148,65.9567572310132,66.0963693569936,65.4948405399124,65.5737213910914,12181.749887822,0.0,1.0
2025-05-08,66.32,66.83,66.2899,66.47,20375,66.1362585358451,66.6448455662022,66.1062419287593,66.2858429565384,20431.6063520229,0.0,1.0
2025-05-09,66.0,66.2,66.0,66.2,7968,65.8171451050328,66.0165909992905,65.8171451050328,66.0165909992905,7990.13690370151,0.0,1.0
2025-05-12,67.8,67.8467,67.55,67.67,5183,67.6121581533519,67.6587287696611,67.3628507855298,67.4825183220844,5197.39954466427,0.0,1.0
2025-05-13,68.5108,68.76,68.3,68.3,12369,68.3209888615437,68.5694984457888,68.1107728889961,68.1107728889961,12403.3638757385,0.0,1.0
2025-05-14,67.9172,68.45,67.84,68.45,52860,67.7290334473869,68.2603573096894,67.6520473322035,68.2603573096894,53006.8570192849,0.0,1.0
2025-05-15,68.4817,68.4817,67.85,67.85,8096,68.2919694839292,68.2919694839292,67.6620196269163,67.6620196269163,8118.49251661238,0.0,1.0
2025-05-16,69.2825,69.2825,68.9141,68.9141,16679,69.0905508445369,69.0905508445369,68.7231715073143,68.7231715073143,16725.3380292216,0.0,1.0
2025-05-19,69.4894,69.4894,69.18,69.18,10620,69.2968776221465,69.2968776221465,68.9883348237299,68.9883348237299,10649.5047586985,0.0,1.0
2025-05-20,69.05,69.28,68.73,69.26,14229,68.8586949924624,69.0880577708587,68.5395815616501,69.068113181433,14268.5313758495,0.0,1.0
2025-05-21,67.68,68.57,67.516208,68.5,7670,67.4924906167973,68.380024846244,67.3291524072361,68.3102187832538,7691.3089923934,0.0,1.0
2025-05-22,67.6,68.02,67.43,67.43,19617,67.4127122590942,67.8315486370354,67.2431832489752,67.2431832489752,19671.5004568163,0.0,1.0
2025-05-23,67.6897,67.91,66.78,66.78,8410,67.5021637426688,67.7218533951936,66.5949840926378,66.5949840926378,8433.36487953435,0.0,1.0
2025-05-27,68.5149,68.56,68.48,68.48,11939,68.325077502376,68.3700525515311,68.290274193828,68.290274193828,11972.169238616,0.0,1.0
2025-05-28,68.5284,68.79,68.5284,68.79,16923,68.3385401002384,68.5994153299274,68.3385401002384,68.5994153299274,16970.0159163329,0.0,1.0
2025-05-29,68.35,68.45,68.113,68.45,22862,68.1606343625605,68.2603573096894,67.9242909778652,68.2603573096894,22925.515799752,0.0,1.0
2025-05-30,69.1459,69.1459,68.41,68.5884,26058,68.9543292987589,68.9543292987589,68.2204681308378,68.3983738685157,26130.3950096202,0.0,1.0
2025-06-02,69.457,69.457,68.3895,68.86,21227,69.2645673872768,69.2645673872768,68.2000249266764,68.6692213929176,21285.9734004608,0.0,1.0
2025-06-03,69.8199,69.88,69.41,69.41,20418,69.6264619624073,69.6863954536317,69.2176976021262,69.2176976021262,20474.7258157351,0.0,1.0
2025-06-04,70.0533,70.28,69.855,69.855,10931,69.859215321006,70.0852872421471,69.6614647168495,69.6614647168495,10961.3687869429,0.0,1.0
2025-06-05,70.39,70.78,70.35,70.35,12472,70.1949824839888,70.5839019777913,70.1550933051373,70.1550933051373,12506.6500330027,0.0,1.0
2025-06-06,70.8887,70.97,70.59,70.59,10403,70.6923008213203,70.7733755773361,70.3944283782465,70.3944283782465,10431.9018836856,0.0,1.0
2025-06-09,70.2689,70.5199,70.2689,70.502,13283,70.0742179950158,70.3245225923092,70.0742179950158,70.3066721847731,13319.9031741801,0.0,1.0
2025-06-10,70.0505,70.12,69.93,70.1,10823,69.8564230784864,69.925730526741,69.7362569271962,69.9057859373152,10853.0687385494,0.0,1.0
2025-06-11,70.01,70.39,69.85,70.21,32591,69.8160352848992,70.1949824839888,69.6564785694931,70.0154811791569,32681.5451592038,0.0,1.0
2025-06-12,70.22,70.22,69.98,69.98,7612,70.0254534738698,70.0254534738698,69.7861184007606,69.7861184007606,7633.14785529316,0.0,1.0
2025-06-13,69.16,69.74,69.0616,69.44,9446,68.9683902343041,69.5467833276514,68.8702628543293,69.2476144862649,9472.24312153168,0.0,1.0
2025-06-16,69.7,69.91,69.6308,69.91,18458,69.5068941487998,69.7163123377704,69.4378858693867,69.7163123377704,18509.2804930375,0.0,1.0
2025-06-17,69.2094,69.6899,69.2,69.405,7551,69.0176533701858,69.4968221311398,69.0082794131557,69.2127114547698,7571.97838351532,0.0,1.0
2025-06-18,68.6819,69.2,68.6819,69.11,10283,68.4916148240811,69.0082794131557,68.4916148240811,68.9185287607397,10311.5684965817,0.0,1.0
2025-06-20,68.45,68.94,68.33,68.94,10482,68.2603573096894,68.7489997506207,68.1406897731348,68.7489997506207,10511.121363529,0.0,1.0
2025-06-23,69.18,69.18,68.28,68.28,11430,68.9883348237299,68.9883348237299,68.0908282995703,68.0908282995703,11461.7551216501,0.0,1.0
2025-06-24,70.0793,70.11,69.59,69.65,8798,69.8851432872595,69.9157582320281,69.3971989069581,69.4570326752354,8822.44283117042,0.0,1.0
2025-06-25,69.52,69.69,69.49,69.68,21779,69.3273928439679,69.4969218540869,69.2974759598293,69.4869495593741,21839.506981139,0.0,1.0
2025-06-26,69.98,69.98,69.8,69.851,11329,69.7861184007606,69.7861184007606,69.6066170959287,69.6574757989644,11360.4745208376,0.0,1.0
2025-06-27,70.18,70.4999,69.89,69.89,35464,70.1028921716765,70.4224406927041,69.8132107990663,69.8132107990663,35503.0076919647,0.11765384,1.0
2025-06-30,70.76,70.76,70.4,70.47,19044,70.682254916897,70.682254916897,70.3226504543464,70.3925735442867,19064.9469457978,0.0,1.0
2025-07-01,70.5565,70.8,70.45,70.8,11020,70.4789785054274,70.7222109682915,70.3725955185895,70.7222109682915,11032.1211585115,0.0,1.0
2025-07-02,70.32,70.4033,70.1716,70.4033,26096,70.2427383515573,70.3259468285864,70.0945014008837,70.3259468285864,26124.7036073063,0.0,1.0
2025-07-03,71.0906,71.25,71.06,71.1276,12528,71.0124916816726,71.1717165464798,70.9819253023558,71.0494510292126,12541.7798433604,0.0,1.0
2025-07-07,71.12,71.15,70.78,70.78,15480,71.0418593794476,71.0718264179935,70.7022329425942,70.7022329425942,15497.0268179453,0.0,1.0
2025-07-08,70.72,71.3,70.605,71.07,43599,70.6422988655025,71.2216616107229,70.5274252177432,70.9919143152045,43646.955570775,0.0,1.0
2025-07-09,70.78,70.89,70.5124,70.8699,19415,70.7022329425942,70.8121120839292,70.4349269587649,70.7920341681034,19436.3550174683,0.0,1.0
2025-07-10,69.96,70.35,69.93,70.35,18849,69.8831338890067,70.2727053901032,69.8531668504608,70.2727053901032,18869.7324606881,0.0,1.0
2025-07-11,68.9165,69.43,68.88,69.43,4696,68.8407803982523,69.3537162080294,68.8043205013548,69.3537162080294,4701.16524141287,0.0,1.0
2025-07-14,69.66,69.74,69.2875,69.2875,11115,69.5834635035478,69.6633756063368,69.2113727749364,69.2113727749364,11127.2256512573,0.0,1.0
2025-07-15,68.9581,69.91,68.9581,69.91,18270,68.8823346917026,69.8331888247635,68.8823346917026,69.8331888247635,18290.0956049006,0.0,1.0
2025-07-16,69.37,69.43,68.92,69.06,17785,69.2937821309376,69.3537162080294,68.8442765527493,68.9841227326301,17804.5621419352,0.0,1.0
2025-07-17,69.89,69.97,69.31,69.31,11601,69.8132107990663,69.8931229018553,69.2338480538458,69.2338480538458,11613.7602141462,0.0,1.0
2025-07-18,69.931,69.931,69.7899,69.92,10427,69.8541657517457,69.8541657517457,69.7132207804515,69.8431778376122,10438.468903793,0.0,1.0
2025-07-21,69.87,70.1802,69.87,70.0776,12275,69.793232773369,70.1030919519335,69.793232773369,70.0006046801066,12288.5015626795,0.0,1.0
2025-07-22,70.2315,70.32,70.06,70.06,8784,70.154335587847,70.2427383515573,69.983024017493,69.983024017493,8793.66172925269,0.0,1.0
2025-07-23,70.7485,70.7485,70.43,70.43,4603,70.6707675521211,70.6707675521211,70.3526174928922,70.3526174928922,4608.06294851436,0.0,1.0
2025-07-24,70.81,70.93,70.6821,70.91,14600,70.7321999811401,70.8520681353237,70.6044405068062,70.8320901096264,14616.0588851422,0.0,1.0
2025-07-25,71.1737,71.34,71.0899,71.0899,11435,71.0955003784448,71.2616176621175,71.0117924507732,71.0117924507732,11447.577626822,0.0,1.0
2025-07-28,71.2,71.23,71.06,71.1479,15188,71.1217714822367,71.1517385207825,70.9819253023558,71.0697287252953,15204.7056402425,0.0,1.0
2025-07-29,70.4783,70.5,70.41,70.5,17076,70.4008644249511,70.4225405828326,70.332639467195,70.4225405828326,17094.7822960746,0.0,1.0
2025-07-30,70.3017,70.65,70.13,70.46,15994,70.2244584580443,70.5723757755621,70.0529471074334,70.3825845314381,16011.5921786962,0.0,1.0
2025-07-31,69.616,70.4,69.616,70.4,14225,69.5395118470139,70.3226504543464,69.5395118470139,70.3226504543464,14240.6464137773,0.0,1.0
2025-08-01,68.3409,68.75,68.24,68.75,9503,68.2658128186852,68.6744633343226,68.1650236790425,68.6744633343226,9513.45257434977,0.0,1.0
2025-08-04,69.3394,69.3394,68.61,68.61,17301,69.2632157516208,69.2632157516208,68.5346171544418,68.5346171544418,17320.0297788935,0.0,1.0
2025-08-05,68.534,68.7436,68.5,68.59,13267,68.4587006567922,68.6680703660995,68.4247380131069,68.5146391287445,13281.5926869303,0.0,1.0
2025-08-06,69.18,69.18,68.4554,68.62,18351,69.1039908868136,69.1039908868136,68.380187015802,68.5446061672904,18371.1846987154,0.0,1.0
2025-08-07,68.57,69.17,68.0826,69.17,15987,68.4946611030473,69.094001873965,68.0077966168051,69.094001873965,16004.5844792307,0.0,1.0
2025-08-08,68.75,68.9744,68.7,68.9744,16072,68.6744633343226,68.8986167826458,68.6245182700795,68.8986167826458,16089.6779727401,0.0,1.0
2025-08-11,68.25,68.96,68.25,68.62,14553,68.1750126918912,68.8842326041438,68.1750126918912,68.5446061672904,14569.0071887311,0.0,1.0
2025-08-12,68.91,68.91,68.27,68.27,14222,68.8342875399007,68.8342875399007,68.1949907175884,68.1949907175884,14237.6431140063,0.0,1.0
2025-08-13,69.35,69.35,68.88,69.07,9156,69.2738041052403,69.2738041052403,68.8043205013548,68.9941117454787,9166.07090084673,0.0,1.0
2025-08-14,68.56,68.775,68.56,68.765,7367,68.4846720901987,68.6994358664442,68.4846720901987,68.6894468535956,7375.10313745498,0.0,1.0
2025-08-15,68.72,68.79,68.57,68.61,18148,68.6444962957767,68.7144193857171,68.4946611030473,68.5346171544418,18167.9614142165,0.0,1.0
2025-08-18,68.9756,68.98,68.64,68.74,20483,68.8998154641877,68.9042106298411,68.5645841929877,68.664474321474,20505.5297359156,0.0,1.0
2025-08-19,68.67,69.22,68.67,69.15,13235,68.5945512315336,69.1439469382082,68.5945512315336,69.0740238482678,13249.5574893738,0.0,1.0
2025-08-20,68.705,68.7627,68.2383,68.2383,12136,68.6295127765038,68.6871493806404,68.1633255468583,68.1633255468583,12149.3486732936,0.0,1.0
2025-08-21,68.41,68.58,68.24,68.24,16945,68.3348368974692,68.5046501158959,68.1650236790425,68.1650236790425,16963.6382060778,0.0,1.0
2025-08-22,69.4864,69.67,69.4864,69.5343,7438,69.4100542404956,69.5934525163965,69.4100542404956,69.4579016120406,7446.18123203342,0.0,1.0
2025-08-25,69.19,69.647,69.19,69.647,11163,69.1139798996623,69.5704777868446,69.1139798996623,69.5704777868446,11175.278447592,0.0,1.0
2025-08-26,69.2245,69.33,69.06,69.2722,20725,69.14844199399,69.2538260795431,68.9841227326301,69.196089585278,20747.7959174365,0.0,1.0
2025-08-27,69.59,69.59,69.17,69.17,15319,69.5135404136074,69.5135404136074,69.094001873965,69.094001873965,15335.8497302393,0.0,1.0
2025-08-28,70.57,70.61,70.1273,70.1273,59463,70.492463672773,70.5324197241676,70.0502500739642,70.0502500739642,59528.4047593981,0.0,1.0
2025-08-29,70.3383,70.66,70.11,70.66,12168,70.2610182450703,70.5823647884107,70.0329690817361,70.5823647884107,12181.38387085,0.0,1.0
2025-09-02,70.0656,70.0656,69.42,69.42,13558,69.9886178646882,69.9886178646882,69.3437271951807,69.3437271951807,13572.9127647095,0.0,1.0
2025-09-03,70.17,70.27,69.9073,70.07,15963,70.0929031588279,70.1927932873142,69.8304917912944,69.9930130303416,15980.5580810634,0.0,1.0
2025-09-04,70.44,70.44,69.7707,70.14,13302,70.3626065057409,70.3626065057409,69.6940418757821,70.062936120282,13316.6311842577,0.0,1.0
2025-09-05,70.66,71.0,70.17,71.0,16743,70.5823647884107,70.9219912252641,70.0929031588279,70.9219912252641,16761.4160215025,0.0,1.0
2025-09-08,71.37,71.37,70.78,70.833,13675,71.2915847006633,71.2915847006633,70.7022329425942,70.755174710692,13690.0414557753,0.0,1.0
2025-09-09,71.5504,71.5504,71.26,71.3601,7811,71.4717864924526,71.4717864924526,71.1817055593284,71.2816955779432,7819.59150355109,0.0,1.0
2025-09-10,71.43,71.87,71.16,71.79,13723,71.3515187777551,71.7910353430948,71.0818154308421,71.7111232403058,13738.0942521101,0.0,1.0
2025-09-11,72.4832,72.4832,72.1,72.1293,20394,72.4035616109727,72.4035616109727,72.0207826386132,72.0500504462597,20416.4318427117,0.0,1.0
2025-09-12,71.7555,72.06,71.7555,71.923,7814,71.676661145978,71.9808265872187,71.676661145978,71.8439771111925,7822.59480332201,0.0,1.0
2025-09-15,72.1482,72.2621,72.06,72.06,11778,72.0689296805436,72.1827045368895,71.9808265872187,71.9808265872187,11790.9549006305,0.0,1.0
2025-09-16,71.9039,72.2699,71.78,72.19,15325,71.8248980966516,72.1904959669114,71.7011342274571,72.1106837542509,15341.8563297811,0.0,1.0
2025-09-17,72.25,72.36,72.115,72.29,51136,72.1706178313427,72.2804969726776,72.0357661578862,72.2105738827372,51192.2456952488,0.0,1.0
2025-09-18,72.69,72.853,72.55,72.853,7631,72.6101343966823,72.772955306115,72.4702882168015,72.772955306115,7639.39351729592,0.0,1.0
2025-09-19,72.8932,72.98,72.5875,72.7985,16666,72.8131111377665,72.8998157692926,72.5077470149839,72.71851518609,16684.3313273822,0.0,1.0
2025-09-22,72.9882,73.04,72.6661,72.6661,6159,72.9080067598285,72.9597498463843,72.5862606559741,72.5862606559741,6165.77442969801,0.0,1.0
2025-09-23,72.5382,72.81,72.4881,72.81,5583,72.4585011816401,72.7300025508659,72.4084562272685,72.7300025508659,5589.14087368145,0.0,1.0
2025-09-24,71.9625,71.97,71.91,71.97,8715,71.8834337119446,71.8909254715811,71.8309913944893,71.8909254715811,8724.58583452154,0.0,1.0
2025-09-25,71.46,71.49,71.25,71.31,14624,71.381485816301,71.4114528548469,71.1717165464798,71.2316506235716,14640.0852833096,0.0,1.0
2025-09-26,72.1297,72.1297,71.67,71.8309,10403,72.0504500067737,72.0504500067737,71.5912550861222,71.7519783028566,10414.4425056257,0.0,1.0
2025-09-29,72.42,72.65,72.37,72.62,18191,72.42,72.65,72.37,72.62,18191,0.07965647,1.0
2025-09-30,71.969,72.19,71.5082,72.19,11401,71.969,72.19,71.5082,72.19,11401,0.0,1.0
2025-10-01,72.16,72.21,71.64,71.64,15917,72.16,72.21,71.64,71.64,15917,0.0,1.0
2025-10-02,72.56,72.58,63.92,64.94,1437094,72.56,72.58,63.92,64.94,1437094,0.0,1.0
2025-10-03,72.1859,72.62,72.1801,72.5433,21198,72.1859,72.62,72.1801,72.5433,21198,0.0,1.0
2025-10-06,72.03,72.74,72.02,72.62,46863,72.03,72.74,72.02,72.62,46863,0.0,1.0
2025-10-07,71.61,72.35,71.33,72.35,22885,71.61,72.35,71.33,72.35,22885,0.0,1.0
2025-10-08,72.05,72.05,71.801,71.86,11315,72.05,72.05,71.801,71.86,11315,0.0,1.0
2025-10-09,71.391,71.69,71.39,71.69,10275,71.391,71.69,71.39,71.69,10275,0.0,1.0
2025-10-10,69.87,71.71,69.8204,71.67,28515,69.87,71.71,69.8204,71.67,28515,0.0,1.0
2025-10-13,71.26,71.28,70.75,70.75,39913,71.26,71.28,70.75,70.75,39913,0.0,1.0
2025-10-14,71.45,71.76,70.3,70.43,32603,71.45,71.76,70.3,70.43,32603,0.0,1.0
2025-10-15,71.3385,72.21,71.09,72.21,42395,71.3385,72.21,71.09,72.21,42395,0.0,1.0
2025-10-16,70.74,71.54,70.52,71.54,42283,70.74,71.54,70.52,71.54,42283,0.0,1.0
2025-10-17,70.99,71.16,70.51,70.54,40547,70.99,71.16,70.51,70.54,40547,0.0,1.0
2025-10-20,71.69,71.87,71.45,71.45,278831,71.69,71.87,71.45,71.45,278831,0.0,1.0
2025-10-21,71.9197,71.95,71.265,71.75,52999,71.9197,71.95,71.265,71.75,52999,0.0,1.0
2025-10-22,71.29,72.05,70.96,72.05,91650,71.29,72.05,70.96,72.05,91650,0.0,1.0
2025-10-23,72.06,72.22,71.2,71.2,78408,72.06,72.22,71.2,71.2,78408,0.0,1.0
2025-10-24,72.61,72.93,72.561,72.93,105246,72.61,72.93,72.561,72.93,105246,0.0,1.0
2025-10-27,73.25,73.25,72.87,73.22,95253,73.25,73.25,72.87,73.22,95253,0.0,1.0
2025-10-28,72.83,73.24,72.77,73.24,57623,72.83,73.24,72.77,73.24,57623,0.0,1.0
2025-10-29,72.59,72.98,72.41,72.98,93645,72.59,72.98,72.41,72.98,93645,0.0,1.0
2025-10-30,72.02,72.8,72.01,72.13,88650,72.02,72.8,72.01,72.13,88650,0.0,1.0
2025-10-31,72.25,72.46,71.8971,72.28,56256,72.25,72.46,71.8971,72.28,56256,0.0,1.0
2025-11-03,72.12,72.3,71.542,72.3,60231,72.12,72.3,71.542,72.3,60231,0.0,1.0
2025-11-04,71.05,71.7,71.03,71.22,113230,71.05,71.7,71.03,71.22,113230,0.0,1.0
2025-11-05,71.98,72.32,71.37,71.37,72688,71.98,72.32,71.37,71.37,72688,0.0,1.0
2025-11-06,70.9,71.87,70.85,71.87,64675,70.9,71.87,70.85,71.87,64675,0.0,1.0
2025-11-07,71.1351,71.1351,70.04,70.46,64018,71.1351,71.1351,70.04,70.46,64018,0.0,1.0
2025-11-10,72.51,72.52,71.8,72.17,27241,72.51,72.52,71.8,72.17,27241,0.0,1.0
2025-11-11,72.29,72.35,71.86,72.21,41136,72.29,72.35,71.86,72.21,41136,0.0,1.0
2025-11-12,72.43,72.5652,72.23,72.5652,55391,72.43,72.5652,72.23,72.5652,55391,0.0,1.0
2025-11-13,70.69,72.17,70.61,72.17,49069,70.69,72.17,70.61,72.17,49069,0.0,1.0
2025-11-14,70.6689,71.255,70.5001,70.535,47155,70.6689,71.255,70.5001,70.535,47155,0.0,1.0
2025-11-17,69.51,70.8,69.27,70.4,52856,69.51,70.8,69.27,70.4,52856,0.0,1.0
2025-11-18,69.31,69.83,69.04,69.4,55570,69.31,69.83,69.04,69.4,55570,0.0,1.0
2025-11-19,69.53,70.04,69.305,69.33,56994,69.53,70.04,69.305,69.33,56994,0.0,1.0
2025-11-20,68.0,70.7014,67.94,70.526,41734,68.0,70.7014,67.94,70.526,41734,0.0,1.0
2025-11-21,68.89,69.33,68.04,68.38,65549,68.89,69.33,68.04,68.38,65549,0.0,1.0
2025-11-24,70.01,70.13,69.38,69.38,56167,70.01,70.13,69.38,69.38,56167,0.0,1.0
2025-11-25,70.79,70.94,69.91,69.94,91403,70.79,70.94,69.91,69.94,91403,0.0,1.0
2025-11-26,71.52,71.8399,71.21,71.21,58561,71.52,71.8399,71.21,71.21,58561,0.0,1.0