date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-16,40.14,40.3148,40.14,40.28,2817,39.2242494843255,39.3950616121247,39.2242494843255,39.3610555363386,2882.76720361943,0.0,1.0
2017-11-17,39.67,40.46,39.61,40.46,15355,38.7649720239959,39.536949031784,38.7063408588474,39.536949031784,15713.4861240952,0.0,1.0
2017-11-20,39.5485,41.275,39.47,39.69,21980,38.6462439145702,40.3333556917174,38.5695348068343,38.784515745712,22493.1569526287,0.0,1.0
2017-11-21,40.1956,40.1956,39.54,39.54,7216,39.2785810306965,39.2785810306965,38.6379378328409,38.6379378328409,7384.46863376563,0.0,1.0
2017-11-22,40.26,40.58,40.108,40.58,7892,39.3415118146225,39.654211362081,39.1929795295797,39.654211362081,8076.25089491109,0.0,1.0
2017-11-24,40.59,42.26,40.22,42.26,17658,39.6639832229391,41.2958839862381,39.3024243711902,41.2958839862381,18070.2532060745,0.0,1.0
2017-11-27,40.47,40.96,40.47,40.96,28455,39.5467208926421,40.0255420746879,39.5467208926421,40.0255420746879,29119.3258001388,0.0,1.0
2017-11-28,39.7772,40.4136,39.7772,40.3,7613,38.8697263723945,39.4916075974026,38.8697263723945,39.3805992580548,7790.73721020756,0.0,1.0
2017-11-29,38.238,40.21,38.0,40.21,12837,37.3656415491191,39.2926525103321,37.1330712606968,39.2926525103321,13136.6995359825,0.0,1.0
2017-11-30,38.41,38.73,37.88,38.73,8189,37.533717555878,37.8464171033365,37.0158089303999,37.8464171033365,8380.18481733742,0.0,1.0
2017-12-01,38.615,38.74,38.1,38.1,3974,37.7340407034686,37.8561889641946,37.2307898692776,37.2307898692776,4066.77915057992,0.0,1.0
2017-12-04,37.87,38.85,37.63,38.85,7243,37.0060370695418,37.9636794336335,36.7715124089479,37.9636794336335,7412.09899034985,0.0,1.0
2017-12-05,38.175,38.52,37.87,37.87,5265,37.3040788257132,37.6412080253169,37.0060370695418,37.0060370695418,5387.9195339213,0.0,1.0
2017-12-06,38.61,38.66,38.3182,38.55,5640,37.7291547730396,37.77801407733,37.4440118732009,37.6705236078911,5771.67448647979,0.0,1.0
2017-12-07,38.5403,38.72,38.43,38.48,2557,37.6610449028588,37.8366452424785,37.5532612775942,37.6021205818846,2616.69710317887,0.0,1.0
2017-12-08,38.6,39.12,38.6,39.12,4548,37.7193829121815,38.2275196768016,37.7193829121815,38.2275196768016,4654.18006462945,0.0,1.0
2017-12-11,38.77,39.07,38.705,39.05,4163,37.8855045467688,38.1786603725112,37.8219874511913,38.159116650795,4260.1916466694,0.0,1.0
2017-12-12,38.84,38.94,38.69,38.69,3294,37.9539075727754,38.0516261813562,37.8073296599042,37.8073296599042,3370.90350327384,0.0,1.0
2017-12-13,38.97,39.144,38.925,38.96,3758,38.0809417639304,38.250972142861,38.036968390069,38.0711699030723,3845.73629790622,0.0,1.0
2017-12-14,39.19,39.51,38.87,39.51,14577,38.2959227028081,38.6086222502666,37.9832231553496,38.6086222502666,14917.3225158539,0.0,1.0
2017-12-15,39.295,39.339,39.04,39.04,2247,38.3985272418179,38.4415234295935,38.149344789937,38.149344789937,2299.45967573052,0.0,1.0
2017-12-18,40.04,40.11,39.25,39.25,5938,39.1265308757448,39.1949339017513,38.3545538679566,38.3545538679566,6076.63175544628,0.0,1.0
2017-12-19,40.12,40.26,40.01,40.26,7843,39.2047057626094,39.3415118146225,39.0972152931705,39.3415118146225,8026.10691444344,0.0,1.0
2017-12-20,40.02,40.69,39.97,40.69,13299,39.1069871540286,39.7617018315198,39.0581278497382,39.7617018315198,13609.4856375345,0.0,1.0
2017-12-21,40.04,40.07,39.96,39.985,3329,39.1265308757448,39.155846458319,39.0483559888801,39.0727856410253,3406.72063217929,0.0,1.0
2017-12-22,39.895,40.43,39.895,40.43,2496,38.9848388933026,39.5076334492098,38.9848388933026,39.5076334492098,2554.27296422936,0.0,1.0
2017-12-26,39.118,41.4,39.118,41.4,7315,38.22556530463,40.4555039524434,38.22556530463,40.4555039524434,7485.77994124107,0.0,1.0
2017-12-27,39.48,39.48,39.48,39.48,345,38.5793066676924,38.5793066676924,38.5793066676924,38.5793066676924,353.054556353817,0.0,1.0
2017-12-28,39.51,39.6,39.47,39.6,3474,38.6086222502666,38.6965689979893,38.5695348068343,38.6965689979893,3555.10588050192,0.0,1.0
2017-12-29,39.3,39.4,39.3,39.34,8684,38.403413172247,38.5011317808278,38.403413172247,38.4425006156793,8886.74135471463,0.0,1.0
2018-01-02,39.9,39.95,39.35,39.79,3307,38.9897248237317,39.0385841280221,38.4522724765374,38.8822343542928,3384.20700829586,0.0,1.0
2018-01-03,40.36,40.38,40.11,40.38,4912,39.4392304232033,39.4587741449194,39.1949339017513,39.4587741449194,5026.67820524623,0.0,1.0
2018-01-04,40.62,40.815,40.05,40.05,4722,39.6932988055133,39.8838500922458,39.1363027366028,39.1363027366028,4832.24236261659,0.0,1.0
2018-01-05,41.315,41.315,40.74,40.98,3481,40.3724431351497,40.3724431351497,39.8105611358102,40.0450857964041,3562.26930628301,0.0,1.0
2018-01-08,41.8,41.8,41.23,41.63,11197,40.8463783867665,40.8463783867665,40.2893823178561,40.6802567521792,11458.4112101266,0.0,1.0
2018-01-09,41.97,42.0,41.8,41.89,11670,41.0125000213538,41.0418156039281,40.8463783867665,40.9343251344892,11942.4541236204,0.0,1.0
2018-01-10,41.83,42.18,41.625,42.18,3034,40.8756939693407,41.2177090993735,40.6753708217501,41.2177090993735,3104.83340283328,0.0,1.0
2018-01-11,41.91,42.0,41.883,41.92,2885,40.9538688562054,41.0418156039281,40.9274848318886,40.9636407170634,2952.35476835003,0.0,1.0
2018-01-12,42.0,42.23,41.65,42.23,9025,41.0418156039281,41.2665684036639,40.6998004738953,41.2665684036639,9235.70252490782,0.0,1.0
2018-01-16,42.02,42.52,41.463,42.32,4647,41.0613593256442,41.5499523685481,40.5170666758493,41.3545151513866,4755.4913721049,0.0,1.0
2018-01-17,41.65,41.97,41.5,41.97,5283,40.6998004738953,41.0125000213538,40.5532225610242,41.0125000213538,5406.33977164411,0.0,1.0
2018-01-18,41.38,41.77,41.3,41.77,4456,40.4359602307272,40.8170628041923,40.3577853438626,40.8170628041923,4560.0321829351,0.0,1.0
2018-01-19,41.37,41.57,41.32,41.57,958,40.4261883698692,40.6216255870307,40.3773290655788,40.6216255870307,980.365985469439,0.0,1.0
2018-01-22,41.54,41.55,41.418,41.43,5051,40.5923100044565,40.6020818653146,40.4730933019879,40.4848195350176,5168.92337432791,0.0,1.0
2018-01-23,42.51,42.51,41.9,41.9,6800,41.5401805076901,41.5401805076901,40.9440969953473,40.9440969953473,6958.75647306074,0.0,1.0
2018-01-24,42.81,43.385,42.61,43.0,13172,41.8333363334324,42.3952183327719,41.6378991162708,42.0190016897359,13479.5206269347,0.0,1.0
2018-01-25,43.261,43.39,43.04,43.215,5774,42.2740472581317,42.4001042632009,42.0580891331682,42.2290966981846,5908.8029228607,0.0,1.0
2018-01-26,44.335,44.335,43.33,43.33,7163,43.3235451142893,43.3235451142893,42.3414730980525,42.3414730980525,7330.23126713737,0.0,1.0
2018-01-29,44.37,44.59,44.24,44.59,7652,43.3577466272926,43.5727275661703,43.2307124361376,43.5727275661703,7830.64772527365,0.0,1.0
2018-01-30,44.41,44.44,44.05,44.44,8197,43.3968340707249,43.4261496532991,43.0450470798341,43.4261496532991,8388.37158965867,0.0,1.0
2018-01-31,45.17,45.44,44.47,44.97,25847,44.1394954959388,44.4033357391069,43.4554652358734,43.9440582787773,26450.4380234119,0.0,1.0
2018-02-01,44.844,45.57,44.82,45.47,13348,43.8209328319655,44.530369930262,43.7974803659061,44.4326513216812,13659.6296180022,0.0,1.0
2018-02-02,45.378,45.93,44.9,44.94,26921,44.3427502017869,44.8821569211528,43.8756552527707,43.914742696203,27549.5122075394,0.0,1.0
2018-02-05,44.87,45.84,43.88,45.16,67711,43.8463396701965,44.7942101734301,42.8789254452468,44.1297236350808,69291.8175805024,0.0,1.0
2018-02-06,45.04,46.44,44.22,44.93,22631,44.0124613047838,45.3805218249148,43.2111687144214,43.904970835345,23159.3555502703,0.0,1.0
2018-02-07,44.5,45.33,44.5,45.33,11288,43.4847808184476,44.2958452696681,43.4847808184476,44.2958452696681,11551.5357452808,0.0,1.0
2018-02-08,43.6,44.84,43.52,44.84,9216,42.6053133412206,43.8170240876223,42.5271384543559,43.8170240876223,9431.16171407762,0.0,1.0
2018-02-09,43.28,43.81,42.27,43.63,11530,42.2926137937621,42.8105224192402,41.3056558470962,42.6346289237948,11799.1856079986,0.0,1.0
2018-02-12,44.504,44.504,42.14,43.28,14454,43.4886895627908,43.4886895627908,41.1786216559412,42.2926137937621,14791.4508914147,0.0,1.0
2018-02-13,45.1,45.24,44.45,44.45,10905,44.0710924699323,44.2078985219454,43.4359215141572,43.4359215141572,11159.5940204011,0.0,1.0
2018-02-14,45.78,45.8,44.93,45.21,16994,44.7355790082816,44.7551227299978,43.904970835345,44.1785829393711,17390.7511034109,0.0,1.0
2018-02-15,45.68,45.873,45.456,45.837,8809,44.6378603997008,44.8264573142617,44.4189707164799,44.7912786151727,9014.65967223414,0.0,1.0
2018-02-16,45.66,45.94,45.52,45.94,9861,44.6183166779847,44.8919287820109,44.4815106259716,44.8919287820109,10091.2202324782,0.0,1.0
2018-02-20,46.49,47.015,45.89,45.89,163336,45.4293811292051,45.9424038242542,44.8430694777205,44.8430694777205,167149.330482919,0.0,1.0
2018-02-21,46.95,47.35,46.655,46.92,58557,45.8788867286767,46.2697611629999,45.5906168333634,45.8495711461025,59924.1033519145,0.0,1.0
2018-02-22,45.94,47.36,45.45,47.36,44209,44.8919287820109,46.2795330238579,44.413107599965,46.2795330238579,45241.1271937562,0.0,1.0
2018-02-23,46.78,46.78,45.82,46.39,23239,45.7127650940894,45.7127650940894,44.7746664517139,45.3316625206244,23781.5502466851,0.0,1.0
2018-02-26,46.69,48.5,45.48,48.5,109276,45.6248183463667,47.3935251616788,44.4424231825393,47.3935251616788,111827.216522086,0.0,1.0
2018-02-27,45.94,47.699,45.425,46.98,26030,44.8919287820109,46.6107991069468,44.3886779478198,45.908202311251,26637.7104402604,0.0,1.0
2018-02-28,46.246,46.48,46.13,46.13,57526,45.190947724268,45.4196092683471,45.0775941383143,45.0775941383143,58869.0330690136,0.0,1.0
2018-03-01,46.17,46.6,45.761,46.6,14025,45.1166815817466,45.536871598644,44.7170124726513,45.536871598644,14352.4352256878,0.0,1.0
2018-03-02,46.1,46.1,45.48,45.84,5460,45.0482785557401,45.0482785557401,44.4424231825393,44.7942101734301,5587.47210925172,0.0,1.0
2018-03-05,46.845,46.89,45.88,46.05,37533,45.7762821896669,45.8202555635283,44.8332976168624,44.9994192514497,38409.2656916749,0.0,1.0
2018-03-06,47.325,49.24,47.18,47.39,21079,46.2453315108547,48.1166428651766,46.1036395284125,46.3088486064322,21571.1217199481,0.0,1.0
2018-03-07,48.22,48.23,47.24,47.24,20121,47.1199130576527,47.1296849185107,46.162270693561,46.162270693561,20590.7557344787,0.0,1.0
2018-03-08,48.559,48.659,48.35,48.5,50182,47.4511791407415,47.5488977493223,47.2469472488077,47.3935251616788,51353.576078108,0.0,1.0
2018-03-09,48.97,49.55,48.61,49.23,24514,47.8528026220085,48.419570551777,47.5010156311177,48.1068710043185,25086.317085384,0.0,1.0
2018-03-12,49.24,50.04,49.164,50.04,52318,48.1166428651766,48.8983917338229,48.0423767226552,48.8983917338229,53539.4442878812,0.0,1.0
2018-03-13,48.64,49.559,48.39,49.5,31802,47.5303312136919,48.4283652265493,47.28603469224,48.3707112474867,32544.4666700409,0.0,1.0
2018-03-14,49.19,49.42,48.944,48.98,24622,48.0677835608862,48.292536360622,47.8273957837775,47.8625744828666,25196.8385117209,0.0,1.0
2018-03-15,49.36,49.5,48.98,49.5,28410,48.2339051954736,48.3707112474867,47.8625744828666,48.3707112474867,29073.2752058317,0.0,1.0
2018-03-16,48.81,49.46,48.599,49.46,18776,47.6964528482793,48.3316238040543,47.4902665841738,48.3316238040543,19214.3546379689,0.0,1.0
2018-03-19,48.1,48.72,47.812,48.72,18870,47.0026507273557,47.6085061005566,46.7212211346431,47.6085061005566,19310.5492127436,0.0,1.0
2018-03-20,48.624,48.65,48.2,48.41,14878,47.514696236319,47.54010307455,47.1003693359365,47.3055784139561,15225.3498244409,0.0,1.0
2018-03-21,48.45,48.92,48.274,48.92,12050,47.3446658573885,47.8039433177181,47.1726811062863,47.8039433177181,12331.3258088797,0.0,1.0
2018-03-22,47.55,48.14,47.274,48.14,18382,46.4651983801614,47.041738170788,46.1954950204785,47.041738170788,18811.1561011475,0.0,1.0
2018-03-23,46.38,47.29,46.34,47.29,31477,45.3218906597663,46.2111299978514,45.282803216334,46.2111299978514,32211.8790444902,0.0,1.0
2018-03-26,47.34,47.347,46.42,47.0,14653,46.2599893021418,46.2668296047424,45.3609781031986,45.9277460329671,14995.0968529057,0.0,1.0
2018-03-27,46.193,47.73,45.69,47.71,38069,45.1391568617202,46.6410918756068,44.6476322605589,46.6215481538907,38957.7794371985,0.0,1.0
2018-03-28,44.8,46.18,41.711,46.18,32756,43.7779366441899,45.1264534426047,40.7594088251296,45.1264534426047,33520.7392693497,0.0,1.0
2018-03-29,45.24,45.52,44.095,44.93,17472,44.2078985219454,44.4815106259716,43.0890204536954,43.904970835345,17879.9107496055,0.0,1.0
2018-04-02,44.21,45.14,43.56,45.14,18478,43.2013968535633,44.1101799133646,42.5662258977883,44.1101799133646,18909.3973690024,0.0,1.0
2018-04-03,44.404,44.625,43.98,44.53,6240,43.3909709542101,43.6069290791736,42.9766440538275,43.5140964010218,6385.68241057338,0.0,1.0
2018-04-04,44.297,44.297,42.52,43.28,35672,43.2864120430286,43.2864120430286,41.5499523685481,42.2926137937621,36504.8177804446,0.0,1.0
2018-04-05,44.825,44.87,44.28,44.28,5145,43.8023662963351,43.8463396701965,43.2697998795699,43.2697998795699,5265.11794910258,0.0,1.0
2018-04-06,44.346,44.767,44.34,44.767,3405,43.3342941612332,43.7456895033583,43.3284310447184,43.7456895033583,3484.49496923115,0.0,1.0
2018-04-09,44.42,44.94,44.42,44.94,9597,43.406605931583,43.914742696203,43.406605931583,43.914742696203,9821.05674587705,0.0,1.0
2018-04-10,45.29,45.32,45.0,45.22,9212,44.2567578262358,44.28607340881,43.9733738613515,44.1883548002292,9427.06832791699,0.0,1.0
2018-04-11,45.166,45.6,45.09,45.09,9132,44.1355867515956,44.5596855128362,44.0613206090742,44.0613206090742,9345.20060470452,0.0,1.0
2018-04-12,45.524,45.72,45.315,45.6,14096,44.4854193703148,44.6769478431331,44.281187478381,44.5596855128362,14425.0928300389,0.0,1.0
2018-04-13,45.0,45.7,45.0,45.7,13929,43.9733738613515,44.657404121417,43.9733738613515,44.657404121417,14254.1939578328,0.0,1.0
2018-04-16,45.19,45.35,44.935,45.35,8317,44.159039217655,44.3153889913842,43.909856765774,44.3153889913842,8511.17317447738,0.0,1.0
2018-04-17,46.25,46.25,45.4,45.64,4712,45.1948564686113,45.1948564686113,44.3642482956746,44.5987729562685,4822.00889721503,0.0,1.0
2018-04-18,46.943,46.97,46.176,46.26,4288,45.8720464260761,45.8984304503929,45.1225446982615,45.2046283294693,4388.10996418889,0.0,1.0
2018-04-19,47.08,47.338,47.0,47.01,7463,46.0059209198318,46.2580349299702,45.9277460329671,45.9375178938252,7637.23522918416,0.0,1.0
2018-04-20,46.67,47.11,46.67,46.77,2382,45.6052746246506,46.035236502406,45.6052746246506,45.7029932332313,2437.61145865157,0.0,1.0
2018-04-23,46.22,46.981,46.22,46.71,6317,45.165540886037,45.9091794973368,45.165540886037,45.6443620680829,6464.48009416541,0.0,1.0
2018-04-24,44.83,46.78,44.83,46.78,56038,43.8072522267642,45.7127650940894,43.8072522267642,45.7127650940894,57346.2934172615,0.0,1.0
2018-04-25,44.69,45.44,43.96,45.44,8918,43.6704461747511,44.4033357391069,42.9571003321114,44.4033357391069,9126.20444511113,0.0,1.0
2018-04-26,44.77,45.2,44.77,45.2,4552,43.7486210616157,44.1688110785131,43.7486210616157,44.1688110785131,4658.27345079008,0.0,1.0
2018-04-27,45.217,45.89,44.66,45.59,9584,44.1854232419718,44.8430694777205,43.6411305921769,44.5499136519781,9807.75324085503,0.0,1.0
2018-04-30,45.43,45.703,44.92,44.92,5650,44.3935638782489,44.6603356796744,43.8951989744869,43.8951989744869,5781.90795188135,0.0,1.0
2018-05-01,46.16,46.19,46.026,46.026,3815,45.1069097208886,45.1362253034628,44.9759667853903,44.9759667853903,3904.06705069511,0.0,1.0
2018-05-02,46.866,47.03,46.65,46.65,4251,45.7968030974689,45.9570616155414,45.5857309029344,45.5857309029344,4350.24614220312,0.0,1.0
2018-05-03,47.22,47.22,46.42,46.788,110283,46.1427269718448,46.1427269718448,45.3609781031986,45.7205825827759,112857.726488023,0.0,1.0
2018-05-04,47.59,47.75,46.95,47.3,123554,46.5042858235937,46.660635597323,45.8788867286767,46.2209018587095,126438.558422434,0.0,1.0
2018-05-07,48.74,48.88,47.69,48.07,76720,47.6280498222727,47.7648558742858,46.6020044321745,46.9733351447815,78511.1465607677,0.0,1.0
2018-05-08,48.68,48.75,48.295,48.63,21838,47.5694186571243,47.6378216831308,47.1932020140882,47.5205593528339,22347.8417439265,0.0,1.0
2018-05-09,48.22,48.9,48.2,48.74,28100,47.1199130576527,47.784399596002,47.1003693359365,47.6280498222727,28756.0377783834,0.0,1.0
2018-05-10,48.18,48.67,48.15,48.19,18201,47.0808256142203,47.5596467962662,47.0515100316461,47.0905974750784,18625.9303773792,0.0,1.0
2018-05-11,47.92,48.22,47.866,48.13,5445,46.8267572319103,47.1199130576527,46.7739891832767,47.03196630993,5572.12191114938,0.0,1.0
2018-05-14,47.44,47.98,47.402,47.9,12608,46.3577079107226,46.8853883970588,46.3205748394619,46.8072135101942,12902.3531782867,0.0,1.0
2018-05-15,46.669,47.04,46.56,47.04,10535,45.6042974385647,45.9668334763994,45.4977841552117,45.9668334763994,10780.9558005434,0.0,1.0
2018-05-16,46.86,46.96,46.65,46.89,5670,45.790939980954,45.8886585895348,45.5857309029344,45.8202555635283,5802.37488268448,0.0,1.0
2018-05-17,46.89,47.08,46.75,46.89,17649,45.8202555635283,46.0059209198318,45.6834495115152,45.8202555635283,18061.0430872131,0.0,1.0
2018-05-18,46.98,47.16,46.93,47.12,6137,45.908202311251,46.0840958066964,45.8593430069606,46.0450083632641,6280.27771693732,0.0,1.0
2018-05-21,47.182,47.39,47.0,47.25,15426,46.1055939005842,46.3088486064322,45.9277460329671,46.1720425544191,15786.1437284463,0.0,1.0
2018-05-22,47.33,47.46,47.06,47.46,5670,46.2502174412837,46.3772516324387,45.9863771981156,46.3772516324387,5802.37488268447,0.0,1.0
2018-05-23,47.46,47.46,46.956,47.2,7001,46.3772516324387,46.3772516324387,45.8847498451916,46.1231832501287,7164.4491276321,0.0,1.0
2018-05-24,47.6,47.68,47.3998,47.46,6983,46.5140576844518,46.5922325713164,46.3184250300731,46.3772516324387,7146.0288899093,0.0,1.0
2018-05-25,47.9,47.97,47.55,47.55,6272,46.8072135101942,46.8756165362007,46.4651983801614,46.4651983801614,6418.42949985838,0.0,1.0
2018-05-29,47.82,48.089,47.73,47.87,9771,46.7290386233295,46.9919016804118,46.6410918756068,46.7778979276199,9999.1190438642,0.0,1.0
2018-05-30,48.12,48.2041,47.94,48.2,10927,47.0221944490719,47.1043757988883,46.8463009536265,47.1003693359365,11182.1076442845,0.0,1.0
2018-05-31,48.41,48.454,48.13,48.23,17097,47.3055784139561,47.3485746017317,47.03196630993,47.1296849185107,17496.155797047,0.0,1.0
2018-06-01,48.89,49.04,48.46,48.46,6728,47.7746277351439,47.9212056480151,47.3544377182465,47.3544377182465,6885.07552216951,0.0,1.0
2018-06-04,49.25,49.26,48.77,49.16,17765,48.1264147260347,48.1361865868928,47.657365404847,48.038467978312,18179.7512858712,0.0,1.0
2018-06-05,49.27,49.585,49.192,49.43,18933,48.1459584477509,48.4537720647803,48.0697379330579,48.3023082214801,19375.0200447734,0.0,1.0
2018-06-06,49.22,49.59,49.09,49.59,10239,48.0970991434605,48.4586579952094,47.9700649523055,48.4586579952094,10478.0452246572,0.0,1.0
2018-06-07,48.36,49.48,47.94,49.48,9676,47.2567191096658,48.3511675257705,46.8463009536265,48.3511675257705,9901.90112254937,0.0,1.0
2018-06-08,48.26,48.389,48.16,48.21,8720,47.159000501085,47.2850575061542,47.0612818925042,47.1101411967946,8923.58183016024,0.0,1.0
2018-06-11,48.039,48.44,48.039,48.08,10285,46.9430423761214,47.3348939965304,46.9430423761214,46.9831070056396,10525.1191655044,0.0,1.0
2018-06-12,48.324,48.371,48.079,48.23,6596,47.2215404105767,47.2674681566096,46.9821298195538,47.1296849185107,6749.99377886892,0.0,1.0
2018-06-13,48.63,48.643,48.364,48.5,9767,47.5205593528339,47.5332627719494,47.260627854009,47.3935251616788,9995.02565770357,0.0,1.0
2018-06-14,50.28,50.43,49.22,49.22,12055,49.1329163944168,49.2794943072879,48.0970991434605,48.0970991434605,12336.4425415805,0.0,1.0
2018-06-15,50.28,50.42,49.96,50.42,8469,49.1329163944168,49.2697224464298,48.8202168469583,49.2697224464298,8666.72184858109,0.0,1.0
2018-06-18,50.48,50.48,50.06,50.27,11876,49.3283536115783,49.3283536115783,48.917935455539,49.1231445335587,12153.2635108926,0.0,1.0
2018-06-19,50.29,50.3,49.52,49.99,8233,49.1426882552748,49.1524601161329,48.3902549692028,48.8495324295325,8425.21206510429,0.0,1.0
2018-06-20,50.6,50.79,50.15,50.15,9173,49.4456159418753,49.6312812981787,49.0058822032617,49.0058822032617,9387.1578128509,0.0,1.0
2018-06-21,49.458,50.63,49.2,50.63,23016,48.3296694318827,49.4749315244495,48.0775554217443,49.4749315244495,23553.3439682303,0.0,1.0
2018-06-22,49.49,49.89,49.32,49.89,10418,48.3609393866286,48.7518138209517,48.1948177520413,48.7518138209517,10661.2242553451,0.0,1.0
2018-06-25,48.12,49.29,47.774,49.29,21439,47.0221944490719,48.165502169467,46.6840880633824,48.165502169467,21939.5264744043,0.0,1.0
2018-06-26,48.6,48.86,48.1,48.5,16837,47.4912437702596,47.7453121525697,47.0026507273557,47.3935251616788,17230.0856966064,0.0,1.0
2018-06-27,47.92,49.02,47.904,49.02,5184,46.8267572319103,47.9016619262989,46.8111222545374,47.9016619262989,5305.02846416866,0.0,1.0
2018-06-28,48.91,48.91,47.89,48.05,12359,47.79417145686,47.79417145686,46.7974416493361,46.9537914230653,12647.5398897879,0.0,1.0
2018-06-29,49.11,49.3,48.66,49.2,12838,47.9896086740216,48.1752740303251,47.5498749354081,48.0775554217443,13137.7228825226,0.0,1.0
2018-07-02,49.49,49.6,48.475,48.62,17805,48.3609393866286,48.4684298560674,47.3690955095337,47.5107874919758,18220.6851474774,0.0,1.0
2018-07-03,49.25,50.036,49.25,49.95,6461,48.1264147260347,48.8944829894796,48.1264147260347,48.8104449861002,6611.84199594786,0.0,1.0
2018-07-05,49.67,49.83,49.1,49.83,10388,48.536832882074,48.6931826558032,47.9798368131635,48.6931826558032,10630.5238591404,0.0,1.0
2018-07-06,50.16,50.17,49.39,49.89,8919,49.0156540641198,49.0254259249779,48.2632207780478,48.7518138209517,9127.22779165129,0.0,1.0
2018-07-09,50.39,50.62,49.88,50.62,13590,49.2404068638556,49.4651596635914,48.7420419600936,49.4651596635914,13907.2794807199,0.0,1.0
2018-07-10,50.16,50.57,50.16,50.51,18009,49.0156540641198,49.416300359301,49.0156540641198,49.3576691941525,18429.4478416693,0.0,1.0
2018-07-11,50.31,50.36,49.84,49.94,9092,49.162231976991,49.2110912812814,48.7029545166613,48.8006731252421,9304.26674309828,0.0,1.0
2018-07-12,51.17,51.21,50.34,50.72,58650,50.0026120107857,50.041699454218,49.1915475595652,49.5628782721722,60019.2745801489,0.0,1.0
2018-07-13,50.99,51.2,50.63,51.09,42204,49.8267185153403,50.0319275933599,49.4749315244495,49.9244371239211,43189.3173807435,0.0,1.0
2018-07-16,51.31,51.52,51.01,51.21,20937,50.1394180627988,50.3446271408184,49.8462622370565,50.041699454218,21425.806511246,0.0,1.0
2018-07-17,51.59,51.625,50.48,50.97,15595,50.413030166825,50.4472316798283,49.3283536115783,49.8071747936241,15959.0892937327,0.0,1.0
2018-07-18,51.23,51.84,51.19,51.84,25071,50.0612431759342,50.6573266882769,50.0221557325019,50.6573266882769,25656.3211082509,0.0,1.0
2018-07-19,50.21,51.04,50.21,51.04,11005,49.0645133684102,49.8755778196307,49.0645133684102,49.8755778196307,11261.9286744167,0.0,1.0
2018-07-20,50.35,50.55,50.295,50.52,21179,49.2013194204233,49.3967566375849,49.1475741857039,49.3674410550106,21673.4563739638,0.0,1.0
2018-07-23,49.89,50.39,49.48,50.39,14273,48.7518138209517,49.2404068638556,48.3511675257705,49.2404068638556,14606.2251676465,0.0,1.0
2018-07-24,49.93,50.59,49.76,50.18,16489,48.790901264384,49.4358440810172,48.6247796297967,49.035197785836,16873.9611006322,0.0,1.0
2018-07-25,51.284,51.284,50.06,50.23,16706,50.1140112245678,50.1140112245678,48.917935455539,49.0840570901264,17096.027299846,0.0,1.0
2018-07-26,50.39,51.04,50.21,50.83,17745,49.2404068638556,49.8755778196307,49.0645133684102,49.670368741611,18159.2843550681,0.0,1.0
2018-07-27,49.73,51.032,49.41,50.99,14288,48.5954640472224,49.8677603309442,48.2827644997639,49.8267185153403,14621.5753657488,0.0,1.0
2018-07-30,48.247,49.82,48.247,49.76,12926,47.1462970819695,48.6834107949452,47.1462970819695,48.6247796297967,13227.7773780563,0.0,1.0
2018-07-31,48.72,48.96,47.75,48.37,44732,47.6085061005566,47.8430307611504,46.660635597323,47.2664909705238,45776.3374342578,0.0,1.0
2018-08-01,49.02,49.22,48.65,48.72,8215,47.9016619262989,48.0970991434605,47.54010307455,47.6085061005566,8406.79182738148,0.0,1.0
2018-08-02,49.18,49.205,48.59,48.82,10940,48.0580117000282,48.0824413521734,47.4814719094016,47.7062247091373,11195.4111493065,0.0,1.0
2018-08-03,49.015,49.26,48.63,49.26,7437,47.8967759958699,48.1361865868928,47.5205593528339,48.1361865868928,7610.62821914011,0.0,1.0
2018-08-06,49.28,49.28,48.81,49.01,9702,48.1557303086089,48.1557303086089,47.6964528482793,47.8918900654408,9928.50813259344,0.0,1.0
2018-08-07,49.26,49.68,49.01,49.01,15093,48.1361865868928,48.5466047429321,47.8918900654408,47.8918900654408,15445.3693305744,0.0,1.0
2018-08-08,49.01,49.3,48.86,49.19,10784,47.8918900654408,48.1752740303251,47.7453121525697,48.0677835608862,11035.7690890422,0.0,1.0
2018-08-09,49.52,49.7,48.74,48.74,7568,48.3902549692028,48.5661484646482,47.6280498222727,47.6280498222727,7744.68661590055,0.0,1.0
2018-08-10,49.71,49.93,49.28,49.28,8685,48.5759203255063,48.790901264384,48.1557303086089,48.1557303086089,8887.76470125479,0.0,1.0
2018-08-13,49.26,49.83,49.202,49.58,6540,48.1361865868928,48.6931826558032,48.0795097939159,48.4488861343513,6692.68637262018,0.0,1.0
2018-08-14,48.43,49.25,48.31,48.96,15625,47.3251221356723,48.1264147260347,47.2078598053754,47.8430307611504,15989.7896899374,0.0,1.0
2018-08-15,47.9,48.18,47.52,48.03,18922,46.8072135101942,47.0808256142203,46.4358827975872,46.9342477013492,19363.7632328317,0.0,1.0
2018-08-16,47.97,48.44,47.84,48.1,8401,46.8756165362007,47.3348939965304,46.7485823450457,47.0026507273557,8597.13428385049,0.0,1.0
2018-08-17,47.63,47.85,47.25,47.85,13359,46.5433732670261,46.7583542059038,46.1720425544191,46.7583542059038,13670.8864299439,0.0,1.0
2018-08-20,47.6,47.9,47.55,47.65,26318,46.5140576844518,46.8072135101942,46.4651983801614,46.5629169887422,26932.4342438254,0.0,1.0
2018-08-21,47.83,48.222,47.6,47.6,3264,46.7388104841876,47.1218674298243,46.5140576844518,46.5140576844518,3340.20310706916,0.0,1.0
2018-08-22,48.18,48.18,47.84,47.84,2664,47.0808256142203,47.0808256142203,46.7485823450457,46.7485823450457,2726.19518297557,0.0,1.0
2018-08-23,47.895,49.0,47.895,48.54,7351,46.8023275797651,47.8821182045828,46.8023275797651,47.4326126051112,7522.6204166867,0.0,1.0
2018-08-24,48.24,48.502,47.95,48.07,8395,47.1394567793688,47.3954795338505,46.8560728144846,46.9733351447815,8590.99420460956,0.0,1.0
2018-08-27,48.885,48.89,48.54,48.57,12447,47.7697418047149,47.7746277351439,47.4326126051112,47.4619281876854,12737.5943853216,0.0,1.0
2018-08-28,48.791,49.0,48.52,49.0,10736,47.6778863126489,47.8821182045828,47.413068883395,47.8821182045828,10986.6484551147,0.0,1.0
2018-08-29,49.23,49.41,48.91,48.91,7956,48.1068710043185,48.2827644997639,47.79417145686,47.79417145686,8141.74507348108,0.0,1.0
2018-08-30,49.06,49.339,48.92,48.92,9505,47.9407493697312,48.2133842876716,47.8039433177181,47.8039433177181,9726.90886418271,0.0,1.0
2018-08-31,49.1,49.22,49.048,49.05,9409,47.9798368131635,48.0970991434605,47.9290231367015,47.9309775088731,9628.66759632774,0.0,1.0
2018-09-04,48.99,49.21,48.78,49.08,9756,47.8723463437247,48.0873272826024,47.667137265705,47.9602930914474,9983.76884576185,0.0,1.0
2018-09-05,47.69,48.89,47.61,48.89,17299,46.6020044321745,47.7746277351439,46.5238295453099,47.7746277351439,17702.8717981585,0.0,1.0
2018-09-06,47.08,47.99,46.88,47.99,8319,46.0059209198318,46.8951602579169,45.8104837026702,46.8951602579169,8513.21986755769,0.0,1.0
2018-09-07,47.18,47.4,46.75,46.75,3173,46.1036395284125,46.3186204672903,45.6834495115152,45.6834495115152,3247.07857191496,0.0,1.0
2018-09-10,46.47,47.24,46.42,47.23,17948,45.409837407489,46.162270693561,45.3609781031986,46.1524988327029,18367.0237027197,0.0,1.0
2018-09-11,47.05,47.05,46.0,46.37,8741,45.9766053372575,45.9766053372575,44.9505599471593,45.3121187989082,8945.07210750353,0.0,1.0
2018-09-12,47.523,47.523,46.92,47.04,9621,46.4388143558446,46.4388143558446,45.8495711461025,45.9668334763994,9845.6170628408,0.0,1.0
2018-09-13,48.18,48.31,47.51,47.52,16231,47.0808256142203,47.2078598053754,46.4261109367291,46.4358827975872,16609.9376932719,0.0,1.0
2018-09-14,48.18,48.35,47.969,48.32,4960,47.0808256142203,47.2469472488077,46.8746393501149,47.2176316662334,5075.79883917372,0.0,1.0
2018-09-17,47.02,48.1,46.995,47.78,11597,45.9472897546833,47.0026507273557,45.9228601025381,46.6899511798972,11867.749826189,0.0,1.0
2018-09-18,47.249,47.37,46.99,46.99,6690,46.1710653683333,46.289304884716,45.9179741721091,45.9179741721091,6846.18835364358,0.0,1.0
2018-09-19,47.28,47.46,46.94,47.15,4111,46.2013581369933,46.3772516324387,45.8691148678187,46.0743239458383,4206.97762658129,0.0,1.0
2018-09-20,47.24,47.56,47.12,47.2,152492,46.162270693561,46.4749702410195,46.0450083632641,46.1231832501287,156052.160601468,0.0,1.0
2018-09-21,46.8,47.44,46.76,47.35,20466,45.7323088158056,46.3577079107226,45.6932213723733,46.2697611629999,20943.8102908325,0.0,1.0
2018-09-24,46.95,46.95,46.0,46.27,6995,45.8788867286767,45.8788867286767,44.9505599471593,45.2144001903274,7158.30904839117,0.0,1.0
2018-09-25,47.26,47.26,46.95,47.0,3683,46.1818144152772,46.1818144152772,45.8788867286767,45.9277460329671,3768.98530739452,0.0,1.0
2018-09-26,47.03,47.35,46.98,47.35,12707,45.9570616155414,46.2697611629999,45.908202311251,46.2697611629999,13003.6644857622,0.0,1.0
2018-09-27,47.75,47.75,47.374,47.46,13674,46.660635597323,46.660635597323,46.2932136290593,46.3772516324387,13993.240590093,0.0,1.0
2018-09-28,47.61,47.76,47.39,47.7,22395,46.5238295453099,46.6704074581811,46.3088486064322,46.6117762930326,22917.8457667934,0.0,1.0
2018-10-01,47.403,48.03,47.371,47.63,10352,46.3215520255477,46.9342477013492,46.2902820708018,46.5433732670261,10593.6833836948,0.0,1.0
2018-10-02,46.962,47.21,46.771,47.21,24696,45.8906129617064,46.1329551109868,45.7039704193171,46.1329551109868,25272.5661556924,0.0,1.0
2018-10-03,47.05,47.279,46.9,47.27,6596,45.9766053372575,46.2003809509075,45.8300274243863,46.1915862761352,6749.99377886892,0.0,1.0
2018-10-04,46.23,46.78,45.83,46.78,14910,45.1753127468951,45.7127650940894,44.784438312572,45.7127650940894,15258.0969137258,0.0,1.0
2018-10-05,45.61,46.32,45.14,46.32,7912,44.5694573736943,45.2632594946178,44.1101799133646,45.2632594946178,8096.7178257142,0.0,1.0
2018-10-08,44.985,45.41,44.8,45.19,8451,43.9587160700644,44.3740201565327,43.7779366441899,44.159039217655,8648.30161085829,0.0,1.0
2018-10-09,44.67,45.0,44.519,45.0,6401,43.6509024530349,43.9733738613515,43.5033473540779,43.9733738613515,6550.44120353851,0.0,1.0
2018-10-10,42.71,44.5,42.09,44.29,17000,41.7356177248516,43.4847808184476,41.1297623516508,43.279571740428,17396.8911826519,0.0,1.0
2018-10-11,42.852,42.865,42.03,42.25,16500,41.8743781490363,41.8870815681518,41.0711311865023,41.28611212538,16885.2179125739,0.0,1.0
2018-10-12,43.9,43.935,42.97,43.62,23265,42.8984691669629,42.9326706799662,41.9896861071616,42.6248570629367,23808.1572567292,0.0,1.0
2018-10-15,43.19,43.82,42.74,43.82,8514,42.2046670460394,42.8202942800983,41.7649333074259,42.8202942800983,8712.77244288811,0.0,1.0
2018-10-16,44.3,44.3,43.49,43.49,2864,43.289343601286,43.289343601286,42.4978228717817,42.4978228717817,2930.86449100676,0.0,1.0
2018-10-17,44.64,44.64,44.36,44.46,4472,43.6215868704607,43.6215868704607,43.3479747664345,43.4456933750153,4576.40572757759,0.0,1.0
2018-10-18,43.74,44.36,43.72,44.36,3031,42.7421193932337,43.3479747664345,42.7225756715175,43.3479747664345,3101.76336321281,0.0,1.0
2018-10-19,43.328,43.9,43.299,43.9,6165,42.3395187258809,42.8984691669629,42.3111803293924,42.8984691669629,6308.93142006168,0.0,1.0
2018-10-22,43.83,43.882,43.31,43.76,7373,42.8300661409564,42.8808798174184,42.3219293763363,42.7616631149498,7545.13404057012,0.0,1.0
2018-10-23,43.3,43.37,42.59,42.95,34650,42.3121575154782,42.3805605414848,41.6183553945547,41.9701423854455,35458.9576164051,0.0,1.0
2018-10-24,41.718,43.19,41.718,43.19,5129,40.7662491277303,42.2046670460394,40.7662491277303,42.2046670460394,5248.74440446008,0.0,1.0
2018-10-25,43.09,43.09,41.77,41.84,5493,42.1069484374586,42.1069484374586,40.8170628041923,40.8854658301988,5621.24254507686,0.0,1.0
2018-10-26,41.6,42.88,41.254,41.74,20084,40.6509411696049,41.9017393594389,40.3128347839154,40.787747221618,20552.891912493,0.0,1.0
2018-10-29,39.59,41.75,39.29,41.62,26821,38.6867971371313,40.7975190824761,38.3936413113889,40.6704848913211,27447.1775535238,0.0,1.0
2018-10-30,40.066,40.066,39.007,39.007,25610,39.1519377139758,39.1519377139758,38.1170976491053,38.1170976491053,26207.9048933949,0.0,1.0
2018-10-31,41.47,41.51,40.15,40.24,22787,40.5239069784499,40.5629944218822,39.2340213451836,39.3219680929063,23318.9976105346,0.0,1.0
2018-11-01,43.04,43.04,41.41,41.75,8398,42.0580891331682,42.0580891331682,40.4652758133015,40.7975190824761,8594.06424423002,0.0,1.0
2018-11-02,42.36,43.0,42.36,43.0,20138,41.3936025948189,42.0190016897359,41.3936025948189,42.0190016897359,20608.1526256614,0.0,1.0
2018-11-05,41.97,42.87,41.644,42.39,16035,41.0125000213538,41.8919674985809,40.6939373573805,41.4229181773931,16409.3617714013,0.0,1.0
2018-11-06,41.458,42.39,41.458,42.39,1627,40.5121807454202,41.4229181773931,40.5121807454202,41.4229181773931,1664.9848208338,0.0,1.0
2018-11-07,43.25,43.275,41.85,42.3,12054,42.2632982111878,42.287727863333,40.8952376910569,41.3349714296704,12335.4191950403,0.0,1.0
2018-11-08,42.56,43.29,42.432,43.29,2398,41.5890398119804,42.3023856546201,41.463959992997,42.3023856546201,2453.98500329407,0.0,1.0
2018-11-09,41.89,42.42,41.89,42.42,4660,40.9343251344892,41.4522337599674,40.9343251344892,41.4522337599674,4768.79487712692,0.0,1.0
2018-11-12,41.171,41.711,40.861,41.57,2735,40.2317283387934,40.7594088251296,39.928800652193,40.6216255870307,2798.85278732664,0.0,1.0
2018-11-13,41.13,41.22,40.91,41.11,8185,40.1916637092753,40.279610456998,39.9766827703976,40.1721199875591,8376.09143117679,0.0,1.0
2018-11-14,41.21,41.79,41.14,41.14,3393,40.2698385961399,40.8366065259084,40.2014355701334,40.2014355701334,3472.21481074928,0.0,1.0
2018-11-15,41.9,42.16,41.09,41.09,4652,40.9440969953473,41.1981653776573,40.152576265843,40.152576265843,4760.60810480567,0.0,1.0
2018-11-16,42.011,42.189,41.8,42.15,2757,41.052564650872,41.2265037741457,40.8463783867665,41.1883935167992,2821.36641121007,0.0,1.0
2018-11-19,40.81,41.45,40.81,41.45,4871,39.8789641618168,40.5043632567338,39.8789641618168,40.5043632567338,4984.72099709983,0.0,1.0
2018-11-20,40.639,41.14,39.73,39.73,20004,39.7118653411436,40.2014355701334,38.8236031891443,38.8236031891443,20471.0241892805,0.0,1.0
2018-11-21,40.87,41.421,40.8,40.91,4694,39.9375953269652,40.4760248602454,39.8691923009587,39.9766827703976,4803.58865949223,0.0,1.0
2018-11-23,40.96,41.2799,40.96,41.15,1681,40.0255420746879,40.3381439035379,40.0255420746879,40.2112074309914,1720.24553400222,0.0,1.0
2018-11-26,41.775,41.867,41.02,41.44,4039,40.8219487346213,40.9118498545156,40.0841732398364,40.4945913958757,4133.29667569005,0.0,1.0
2018-11-27,42.14,42.332,41.74,41.86,6092,41.1786216559412,41.3662413844163,40.787747221618,40.905009551915,6234.2271226303,0.0,1.0
2018-11-28,43.589,43.589,42.11,42.11,7903,42.5945642942767,42.5945642942767,41.1493060733669,41.1493060733669,8087.5077068528,0.0,1.0
2018-11-29,43.75,44.0,43.39,43.39,5017,42.7518912540917,42.9961877755437,42.4001042632009,42.4001042632009,5134.12959196262,0.0,1.0
2018-11-30,44.22,44.243,43.84,44.0,6620,43.2111687144214,43.233643994395,42.8398380018144,42.9961877755437,6774.55409583267,0.0,1.0
2018-12-03,45.03,45.38,43.507,45.0,43899,44.0026894439257,44.3447045739585,42.5144350352404,43.9733738613515,44923.8897663079,0.0,1.0
2018-12-04,44.37,45.31,44.3,44.87,7283,43.3577466272926,44.2763015479519,43.289343601286,43.8463396701965,7453.03285195609,0.0,1.0
2018-12-06,44.59,44.59,43.364,43.38,16903,43.5727275661703,43.5727275661703,42.3746974249699,42.3903324023429,17297.6265682567,0.0,1.0
2018-12-07,43.63,44.6,43.63,44.6,3195,42.6346289237948,43.5824994270284,42.6346289237948,43.5824994270284,3269.5921957984,0.0,1.0
2018-12-10,44.29,44.45,43.47,43.47,5243,43.279571740428,43.4359215141572,42.4782791500656,42.4782791500656,5365.40591003786,0.0,1.0
2018-12-11,43.993,44.4,43.746,44.39,5848,42.989347472943,43.3870622098668,42.7479825097485,43.3772903490087,5984.53056683225,0.0,1.0
2018-12-12,44.675,45.27,44.0,44.0,28313,43.655788383464,44.2372141045196,42.9961877755437,42.9961877755437,28974.0105914366,0.0,1.0
2018-12-13,44.629,45.0,44.39,44.83,19405,43.6108378235168,43.9733738613515,43.3772903490087,43.8072522267642,19858.039611727,0.0,1.0
2018-12-14,44.05,44.38,43.91,44.27,6078,43.0450470798341,43.3675184881507,42.908241027821,43.2600280187118,6219.90027106812,0.0,1.0
2018-12-17,42.5,43.67,42.5,43.67,3561,41.530408646832,42.6737163672271,41.530408646832,42.6737163672271,3644.13702949549,0.0,1.0
2018-12-18,42.608,42.768,42.354,42.75,7888,41.6359447440992,41.7922945178285,41.387739478304,41.7747051682839,8072.15750875047,0.0,1.0
2018-12-19,41.83,42.8567,41.6401,42.5,6154,40.8756939693407,41.8789709236396,40.6901263316458,41.530408646832,6297.67460811998,0.0,1.0
2018-12-20,41.376,41.83,41.08,41.56,15115,40.432051486384,40.8756939693407,40.1428044049849,40.6118537261726,15467.8829544578,0.0,1.0
2018-12-21,40.237,41.5,40.178,41.5,13079,39.3190365346489,40.5532225610242,39.2613825555862,40.5532225610242,13384.3493987002,0.0,1.0
2018-12-24,39.955,40.657,39.594,39.82,13512,39.0434700584511,39.7294546906882,38.6907058814745,38.911549936867,13827.4584505878,0.0,1.0
2018-12-26,41.585,41.585,40.05,40.11,7830,40.6362833783178,40.6362833783178,39.1363027366028,39.1949339017513,8012.80340942142,0.0,1.0
2018-12-27,41.83,41.83,41.08,41.08,15119,40.8756939693407,40.8756939693407,40.1428044049849,40.1428044049849,15471.9763406185,0.0,1.0
2018-12-28,41.9924,42.39,41.702,42.39,8175,41.0343889896759,41.4229181773931,40.7506141503573,41.4229181773931,8365.85796577524,0.0,1.0
2018-12-31,41.79,42.44,41.78,42.39,25214,40.8366065259084,41.4717774816835,40.8268346650504,41.4229181773931,25802.6596634932,0.0,1.0
2019-01-02,42.075,42.18,41.05,41.05,2910,41.1151045603637,41.2177090993735,40.1134888224107,40.1134888224107,2977.93843185393,0.0,1.0
2019-01-03,41.346,41.69,41.34,41.69,3864,40.4027359038098,40.7388879173277,40.3968727872949,40.7388879173277,3954.21103116275,0.0,1.0
2019-01-04,43.041,43.282,42.26,42.26,4619,42.059066319254,42.2945681659337,41.2958839862381,41.2958839862381,4726.83766898053,0.0,1.0
2019-01-07,43.77,43.803,43.15,43.15,3265,42.7714349758079,42.8036821166396,42.1655796026071,42.1655796026071,3341.22645360931,0.0,1.0
2019-01-08,44.37,44.43,43.72,44.21,4742,43.3577466272926,43.4163777924411,42.7225756715175,43.2013968535633,4852.70929341971,0.0,1.0
2019-01-09,44.66,44.772,44.45,44.45,2183,43.6411305921769,43.7505754337873,43.4359215141572,43.4359215141572,2233.96549716053,0.0,1.0
2019-01-10,44.802,45.04,44.701,44.99,3741,43.7798910163616,44.0124613047838,43.681195221695,43.9636020004934,3828.33940672356,0.0,1.0
2019-01-11,44.608,44.68,44.42,44.5,2119,43.5903169157148,43.660674313893,43.406605931583,43.4847808184476,2168.47131859055,0.0,1.0
2019-01-14,44.329,44.53,43.9,44.1,7861,43.3176819977745,43.5140964010218,42.8984691669629,43.0939063841245,8044.52715216625,0.0,1.0
2019-01-15,45.276,45.35,44.38,44.38,2937,44.2430772210345,44.3153889913842,43.3675184881507,43.3675184881507,3005.56878843815,0.0,1.0
2019-01-16,45.707,45.816,45.5,45.61,5087,44.6642444240176,44.7707577073707,44.4619669042554,44.5694573736943,5205.76384977354,0.0,1.0
2019-01-17,45.801,46.0,45.61,45.69,4953,44.7560999160836,44.9505599471593,44.5694573736943,44.6476322605589,5068.63541339263,0.0,1.0
2019-01-18,46.011,46.153,45.81,45.81,5648,44.9613089941032,45.1000694182879,44.7648945908558,44.7648945908558,5779.86125880104,0.0,1.0
2019-01-22,44.812,45.67,44.7449,45.67,3446,43.7896628772196,44.6280885388427,43.7240936908619,44.6280885388427,3526.45217737755,0.0,1.0
2019-01-23,45.09,45.499,45.056,45.48,2336,44.0613206090742,44.4609897181696,44.0280962821567,44.4424231825393,2390.5375178044,0.0,1.0
2019-01-24,45.863,45.863,45.389,45.389,2637,44.8166854534037,44.8166854534037,44.3534992487307,44.3534992487307,2698.56482639135,0.0,1.0
2019-01-25,46.7,46.75,46.52,46.52,2561,45.6345902072248,45.6834495115152,45.4586967117794,45.4586967117794,2620.79048933949,0.0,1.0
2019-01-28,46.614,46.67,46.07,46.42,5913,45.5505522038453,45.6052746246506,45.0189629731659,45.3609781031986,6051.04809194238,0.0,1.0
2019-01-29,46.196,46.681,46.196,46.42,2156,45.1420884199776,45.6160236715944,45.1420884199776,45.3609781031986,2206.33514057632,0.0,1.0
2019-01-30,47.667,47.667,46.85,46.85,3034,46.5795291522009,46.5795291522009,45.781168120096,45.781168120096,3104.83340283328,0.0,1.0
2019-01-31,48.201,48.288,47.81,47.81,2634,47.1013465220223,47.1863617114876,46.7192667624715,46.7192667624715,2695.49478677088,0.0,1.0
2019-02-01,47.711,47.99,47.658,47.88,5423,46.6225253399765,46.8951602579169,46.5707344774287,46.787669788478,5549.60828726594,0.0,1.0
2019-02-04,47.658,47.765,47.514,47.514,2345,46.5707344774287,46.6752933886101,46.4300196810723,46.4300196810723,2399.7476366658,0.0,1.0
2019-02-05,48.185,48.598,47.73,47.73,2289,47.0857115446494,47.489289398088,46.6410918756068,46.6410918756068,2342.44023041707,0.0,1.0
2019-02-06,48.066,48.14,47.66,48.14,2864,46.9694264004383,47.041738170788,46.5726888496003,47.041738170788,2930.86449100676,0.0,1.0
2019-02-07,47.545,47.69,47.13,47.69,5948,46.4603124497324,46.6020044321745,46.0547802241221,46.6020044321745,6086.86522084784,0.0,1.0
2019-02-08,47.59,47.59,47.05,47.12,2529,46.5042858235937,46.5042858235937,45.9766053372575,46.0450083632641,2588.04340005451,0.0,1.0
2019-02-11,47.526,47.84,47.47,47.84,1356,46.441745914102,46.7485823450457,46.3870234932968,46.7485823450457,1387.65790845153,0.0,1.0
2019-02-12,48.395,48.395,47.91,47.91,2118,47.290920622669,47.290920622669,46.8169853710522,46.8169853710522,2167.44797205039,0.0,1.0
2019-02-13,47.873,48.205,47.82,48.205,2698,46.7808294858773,47.1052552663655,46.7290386233295,47.1052552663655,2760.98896534087,0.0,1.0
2019-02-14,47.803,47.805,47.46,47.75,5974,46.7124264598708,46.7143808320424,46.3772516324387,46.660635597323,6113.4722308919,0.0,1.0
2019-02-15,47.421,47.88,47.412,47.86,1860,46.3391413750922,46.787669788478,46.33034670032,46.7681260667618,1903.42456469015,0.0,1.0
2019-02-19,48.0635,48.191,47.26,47.26,5851,46.9669834352237,47.0915746611642,46.1818144152772,46.1818144152772,5987.60060645271,0.0,1.0
2019-02-20,47.981,48.361,47.954,48.26,2874,46.8863655831446,47.2576962957516,46.8599815588278,47.159000501085,2941.09795640832,0.0,1.0
2019-02-21,47.8259,48.06,47.31,48.06,57988,46.7348040212358,46.9635632839234,46.2306737195676,46.9635632839234,59341.8191705657,0.0,1.0
2019-02-22,49.1362,49.24,48.2,48.2,15493,48.0152109494698,48.1166428651766,47.1003693359365,47.1003693359365,15854.7079466368,0.0,1.0
2019-02-25,49.7701,49.91,49.59,49.6,7604,48.6346492092633,48.7713575426679,48.4586579952094,48.4684298560674,7781.52709134617,0.0,1.0
2019-02-26,50.189,50.189,49.58,49.58,2837,49.0439924606082,49.0439924606082,48.4488861343513,48.4488861343513,2903.23413442255,0.0,1.0
2019-02-27,50.559,50.559,50.0,50.0,3922,49.4055513123571,49.4055513123571,48.8593042903906,48.8593042903906,4013.5651304918,0.0,1.0
2019-02-28,50.002,50.54,50.0,50.54,3247,48.8612586625622,49.3869847767268,48.8593042903906,49.3869847767268,3322.8062158865,0.0,1.0
2019-03-01,50.671,50.84,50.173,50.173,7463,49.5149961539676,49.6801406024691,49.0283574832353,49.0283574832353,7637.23522918417,0.0,1.0
2019-03-04,51.05,51.24,50.81,50.81,4513,49.8853496804888,50.0710150367923,49.6508250198949,49.6508250198949,4618.36293572399,0.0,1.0
2019-03-05,51.19,51.45,50.93,51.01,3993,50.0221557325019,50.2762241148119,49.7680873501918,49.8462622370565,4086.22273484287,0.0,1.0
2019-03-06,50.81,51.19,50.75,51.19,3161,49.6508250198949,50.0221557325019,49.5921938547464,50.0221557325019,3234.79841343309,0.0,1.0
2019-03-07,49.836,50.69,49.75,50.69,4708,48.6990457723181,49.533562689598,48.6150077689386,49.533562689598,4817.91551105441,0.0,1.0
2019-03-08,49.92,50.71,48.75,49.33,24060,48.7811294035259,49.5531064113141,47.6378216831308,48.2045896128993,24621.7177561532,0.0,1.0
2019-03-11,50.86,50.86,49.9,49.9,3356,49.6996843241853,49.6996843241853,48.7615856818098,48.7615856818098,3434.35098876351,0.0,1.0
2019-03-12,51.5,51.789,51.0,51.0,18595,50.3250834191023,50.6074901979007,49.8364903761984,49.8364903761984,19029.1289142007,0.0,1.0
2019-03-13,51.4,51.77,51.4,51.67,2510,50.2273648105215,50.5889236622704,50.2273648105215,50.4912050536896,2568.59981579154,0.0,1.0
2019-03-14,51.572,51.688,51.49,51.49,1900,50.3954408172804,50.5087944032341,50.3153115582442,50.3153115582442,1944.35842629639,0.0,1.0
2019-03-15,52.1799,52.3,52.0,52.0,3437,50.989472238843,51.1068322877485,50.8136764620062,50.8136764620062,3517.24205851615,0.0,1.0
2019-03-18,52.182,52.47,52.14,52.15,7996,50.9915243296232,51.2729539223359,50.9504825140193,50.9602543748774,8182.67893508731,0.0,1.0
2019-03-19,52.14,52.5709,52.14,52.27,8058,50.9504825140193,51.3715519983939,50.9504825140193,51.0775167051743,8246.12642057698,0.0,1.0
2019-03-20,52.825,52.84,52.18,52.18,1854,51.6198549827976,51.6345127740847,50.9895699574516,50.9895699574516,1897.28448544921,0.0,1.0
2019-03-21,52.85,52.85,52.534,52.82,3873,51.6442846349428,51.6442846349428,51.3354938318276,51.6149690523686,3963.42115002416,0.0,1.0
2019-03-22,51.303,52.5,51.303,52.5,26448,50.1325777601981,51.3022695049101,50.1325777601981,51.3022695049101,27065.4692940457,0.0,1.0
2019-03-25,51.581,51.71,51.05,51.23,4770,50.4042354920527,50.5302924971219,49.8853496804888,50.0612431759342,4881.36299654408,0.0,1.0
2019-03-26,51.51,52.06,51.28,52.06,5152,50.3348552799604,50.8723076271547,50.1101024802246,50.8723076271547,5272.28137488367,0.0,1.0
2019-03-27,50.74,51.327,50.56,51.23,2014,49.5824219938883,50.1560302262575,49.4065284984429,50.0612431759342,2061.01993187417,0.0,1.0
2019-03-28,50.975,50.99,50.5,50.597,3889,49.8120607240532,49.8267185153403,49.3478973332945,49.4426843836178,3979.79469466665,0.0,1.0
2019-03-29,51.522,51.587,51.38,51.38,5524,50.34658151299,50.4100986085676,50.2078210888053,50.2078210888053,5652.96628782171,0.0,1.0
2019-04-01,51.966,52.175,51.76,51.8,62382,50.7804521350887,50.9846840270226,50.5791518014123,50.6182392448446,63838.4038680111,0.0,1.0
2019-04-02,52.101,52.16,52.04,52.04,3072,50.9123722566728,50.9700262357354,50.8527639054385,50.8527639054385,3143.72057135921,0.0,1.0
2019-04-03,52.291,52.44,52.0,52.44,5559,51.0980376129763,51.2436383397616,50.8136764620062,51.2436383397616,5688.78341672715,0.0,1.0
2019-04-04,51.824,52.18,51.6,52.18,4599,50.641691710904,50.9895699574516,50.4228020276831,50.9895699574516,4706.37073817741,0.0,1.0
2019-04-05,51.699,51.99,51.69,51.88,2305,50.519543450178,50.8039046011481,50.5107487754058,50.6964141317093,2358.81377505956,0.0,1.0
2019-04-08,51.79,51.79,51.62,51.65,2996,50.6084673839865,50.6084673839865,50.4423457493992,50.4716613319735,3065.94623430735,0.0,1.0
2019-04-09,51.693,51.793,51.63,51.63,4861,50.5136803336632,50.611398942244,50.4521176102573,50.4521176102573,4974.48753169828,0.0,1.0
2019-04-10,51.731,51.782,51.48,51.48,8503,50.5508134049239,50.6006498953001,50.3055396973861,50.3055396973861,8701.5156309464,0.0,1.0
2019-04-11,51.735,51.776,51.33,51.33,2913,50.5547221492671,50.5947867787852,50.158961784515,50.158961784515,2981.00847147441,0.0,1.0
2019-04-12,51.89,51.972,51.65,51.96,3691,50.7061859925673,50.7863152516036,50.4716613319735,50.7745890185739,3777.17207971577,0.0,1.0
2019-04-15,51.47,51.95,50.92,51.95,13151,50.295767836528,50.7648171577158,49.7583154893338,50.7648171577158,13458.0303495915,0.0,1.0
2019-04-16,51.5157,51.6248,51.31,51.31,3926,50.3404252406495,50.4470362426111,50.1394180627988,50.1394180627988,4017.65851665242,0.0,1.0
2019-04-17,51.16,51.261,51.16,51.21,1227,49.9928401499276,50.0915359445942,49.9928401499276,50.041699454218,1255.6462047714,0.0,1.0
2019-04-18,51.039,51.42,50.854,51.42,8524,49.8746006335449,50.2469085322377,49.6938212076704,50.2469085322377,8723.00590828967,0.0,1.0
2019-04-22,51.705,51.705,50.87,51.17,3302,50.5254065666929,50.5254065666929,49.7094561850434,50.0026120107857,3379.09027559508,0.0,1.0
2019-04-23,52.249,52.265,51.991,51.991,7919,51.0569957973723,51.0726307747453,50.8048817872339,50.8048817872339,8103.88125149531,0.0,1.0
2019-04-24,51.966,52.42,51.651,52.42,4538,50.7804521350887,51.2240946180455,50.4726385180593,51.2240946180455,4643.94659922789,0.0,1.0
2019-04-25,52.292,52.355,51.88,52.065,6475,51.0990147990621,51.160577522468,50.6964141317093,50.8771935575837,6626.16884751004,0.0,1.0
2019-04-26,52.93,53.0148,52.45,52.45,5591,51.7224595218075,51.805324901884,51.2534102006197,51.2534102006197,5721.53050601215,0.0,1.0
2019-04-29,53.0,53.071,52.8,52.9,2422,51.790862547814,51.8602427599063,51.5954253306524,51.6931439392332,2478.54532025781,0.0,1.0
2019-04-30,52.671,53.11,52.65,53.05,2626,51.4693683255832,51.8983530172529,51.4488474177813,51.8397218521044,2687.30801444964,0.0,1.0
2019-05-01,53.219,53.71,53.219,53.672,3259,52.0048663006059,52.4846646687375,52.0048663006059,52.4475315974768,3335.08637436838,0.0,1.0
2019-05-02,52.813,53.32,52.627,53.22,6021,51.6081287497679,52.1035620952725,51.4263721378077,52.0058434866917,6161.56951827923,0.0,1.0
2019-05-03,53.91,53.91,53.07,53.07,5857,52.6801018858991,52.6801018858991,51.8592655738205,51.8592655738205,5993.74068569364,0.0,1.0
2019-05-06,53.411,53.45,52.658,52.73,5912,52.192486029081,52.2305962864275,51.4566649064677,51.5270223046459,6050.02474540223,0.0,1.0
2019-05-07,52.68,53.2,52.4,53.16,5486,51.4781630003555,51.9862997649756,51.2045508963293,51.9472123215432,5614.07911929577,0.0,1.0
2019-05-08,52.578,52.75,52.55,52.6,3945,51.3784900196031,51.546566026362,51.3511288092005,51.3999881134909,4037.10210091539,0.0,1.0
2019-05-09,52.011,52.082,51.54,51.94,5331,50.8244255089501,50.8938057210424,50.3641708625346,50.7550452968577,5455.46040557159,0.0,1.0
2019-05-10,51.181,51.82,50.7,51.82,6035,50.0133610577296,50.6377829665608,49.543334550456,50.6377829665608,6175.89636984141,0.0,1.0
2019-05-13,50.205,50.51,50.15,50.39,5386,49.0596274379812,49.3576691941525,49.0058822032617,49.2404068638556,5511.74446528017,0.0,1.0
2019-05-14,51.126,51.17,50.25,50.25,4114,49.9596158230102,50.0026120107857,49.1036008118425,49.1036008118425,4210.04766620175,0.0,1.0
2019-05-15,51.719,51.982,50.88,50.88,3916,50.5390871718942,50.7960871124616,49.7192280459014,49.7192280459014,4007.42505125086,0.0,1.0
2019-05-16,52.184,52.34,51.64,51.64,6376,50.9934787017948,51.1459197311808,50.4618894711154,50.4618894711154,6524.85754003461,0.0,1.0
2019-05-17,51.625,51.946,51.571,51.58,5053,50.4472316798283,50.7609084133726,50.3944636311946,50.4032583059669,5170.97006740822,0.0,1.0
2019-05-20,51.11,51.29,50.4,51.29,5409,49.9439808456372,50.1198743410826,49.2501787247137,50.1198743410826,5535.28143570376,0.0,1.0
2019-05-21,51.618,51.71,51.35,51.35,7328,50.4403913772276,50.5302924971219,50.1785055062311,50.1785055062311,7499.08344626311,0.0,1.0
2019-05-22,51.684,52.01,51.684,51.94,4160,50.5048856588909,50.8234483228643,50.5048856588909,50.7550452968577,4257.12160704893,0.0,1.0
2019-05-23,51.253,51.59,51.04,51.59,6095,50.0837184559077,50.413030166825,49.8755778196307,50.413030166825,6237.29716225078,0.0,1.0
2019-05-24,51.368,51.5,51.368,51.5,810,50.1960948557756,50.3250834191023,50.1960948557756,50.3250834191023,828.910697526354,0.0,1.0
2019-05-28,51.87,51.87,51.61,51.61,4452,50.6866422708512,50.6866422708512,50.4325738885411,50.4325738885411,4555.93879677447,0.0,1.0
2019-05-29,51.581,51.98,51.38,51.98,3260,50.4042354920527,50.79413274029,50.2078210888053,50.79413274029,3336.10972090854,0.0,1.0
2019-05-30,51.511,51.633,51.46,51.565,1579,50.3358324660462,50.4550491685147,50.28599597567,50.3886005146798,1615.86418690631,0.0,1.0
2019-05-31,51.1,51.266,51.1,51.11,2028,49.9342089847792,50.0964218750233,49.9342089847792,49.9439808456372,2075.34678343635,0.0,1.0
2019-06-03,50.036,51.14,49.808,51.14,8803,48.8944829894796,49.9732964282115,48.6716845619155,49.9732964282115,9008.51959299321,0.0,1.0
2019-06-04,50.6703,50.6703,50.095,50.24,2261,49.5143121237075,49.5143121237075,48.9521369685423,49.0938289509844,2313.7865272927,0.0,1.0
2019-06-05,50.885,51.0,50.39,50.97,1610,49.7241139763305,49.8364903761984,49.2404068638556,49.8071747936241,1647.58792965115,0.0,1.0
2019-06-06,51.606,51.64,51.468,51.55,9604,50.4286651441979,50.4618894711154,50.2938134643564,50.3739427233927,9828.22017165815,0.0,1.0
2019-06-07,52.33,52.5,52.0,52.0,9373,51.1361478703228,51.3022695049101,50.8136764620062,50.8136764620062,9591.8271208821,0.0,1.0
2019-06-10,53.23,53.86,53.01,53.06,10776,52.0156153475498,52.6312425816087,51.8006344086721,51.8494937129625,11027.582316721,0.0,1.0
2019-06-11,53.835,54.0,53.452,53.69,3839,52.6068129294635,52.7680486336218,52.2325506585991,52.4651209470214,3928.62736765886,0.0,1.0
2019-06-12,53.858,53.9,53.39,53.9,4350,52.6292882094371,52.670330025041,52.171965121279,52.670330025041,4451.55744967857,0.0,1.0
2019-06-13,53.742,54.18,53.7,54.0,9327,52.5159346234834,52.9439421290672,52.4748928078795,52.7680486336218,9544.75318003494,0.0,1.0
2019-06-14,53.269,53.616,53.269,53.52,4848,52.0537256048963,52.3928091766716,52.0537256048963,52.2989993124341,4961.18402667625,0.0,1.0
2019-06-17,54.0,54.0,53.17,53.17,2204,52.7680486336218,52.7680486336218,51.9569841824013,51.9569841824013,2255.45577450381,0.0,1.0
2019-06-18,54.43,54.74,54.39,54.58,7674,53.1882386505192,53.4911663371196,53.1491512070869,53.3348165633903,7853.16134915708,0.0,1.0
2019-06-19,54.8025,54.8529,54.48,54.54,4836,53.5522404674826,53.6014906462073,53.2370979548096,53.295729119958,4948.90386819438,0.0,1.0
2019-06-20,54.65,55.45,54.49,55.19,13323,53.4032195893969,54.1849684580431,53.2468698156676,53.9309000757331,13634.0459544983,0.0,1.0
2019-06-21,54.328,54.98,54.32,54.78,2823,53.0885656697668,53.7256909977135,53.0807481810803,53.5302537805519,2888.90728286036,0.0,1.0
2019-06-24,54.52,54.6,54.3,54.3,2261,53.2761853982419,53.3543602851065,53.0612044593641,53.0612044593641,2313.7865272927,0.0,1.0
2019-06-25,53.704,54.84,53.675,54.84,5855,52.4788015522227,53.5888849457004,52.4504631557343,53.5888849457004,5991.69399261333,0.0,1.0
2019-06-26,54.372,54.461,53.93,53.93,6220,53.1315618575423,53.2185314191792,52.6996456076153,52.6996456076153,6365.21547977027,0.0,1.0
2019-06-27,54.606,54.851,54.35,54.35,1296,53.3602234016213,53.5996339926443,53.1100637636545,53.1100637636545,1326.25711604217,0.0,1.0
2019-06-28,54.75,54.75,54.339,54.661,33943,53.5009381979777,53.5009381979777,53.0993147167107,53.4139686363408,34735.4516125148,0.0,1.0
2019-07-01,54.815,55.05,54.5,54.9,6572,53.5644552935552,53.79409402372,53.2566416765257,53.6475161108488,6725.43346190518,0.0,1.0
2019-07-02,55.079,55.079,54.51,54.51,5140,53.8224324202084,53.8224324202084,53.2664135373838,53.2664135373838,5260.0012164018,0.0,1.0
2019-07-03,55.034,55.22,54.85,55.22,3313,53.7784590463471,53.9602156583073,53.5986568065585,53.9602156583073,3390.3470875368,0.0,1.0
2019-07-05,54.823,55.08,54.62,55.05,2457,53.5722727822416,53.8234096062942,53.3739040068226,53.79409402372,2514.36244916327,0.0,1.0
2019-07-08,54.279,54.84,54.194,54.84,2006,53.0406835515622,53.5888849457004,52.9576227342685,53.5888849457004,2052.83315955292,0.0,1.0
2019-07-09,55.287,55.287,54.27,54.43,3148,54.0256871260565,54.0256871260565,53.0318888767899,53.1882386505192,3221.49490841106,0.0,1.0
2019-07-10,55.4,55.612,55.2,55.612,3497,54.1361091537527,54.343272603944,53.9406719365912,54.343272603944,3578.64285092551,0.0,1.0
2019-07-11,54.73,55.3,54.639,55.3,6814,53.4813944762615,54.038390545172,53.392470542453,54.038390545172,6973.08332462293,0.0,1.0
2019-07-12,54.492,54.76,54.45,54.76,3671,53.2488241878392,53.5107100588357,53.2077823722353,53.5107100588357,3756.70514891265,0.0,1.0
2019-07-15,54.932,54.954,54.4,54.4,4749,53.6787860655947,53.7002841594825,53.1589230679449,53.1589230679449,4859.87271920081,0.0,1.0
2019-07-16,54.598,55.07,54.58,55.07,4642,53.3524059129349,53.8136377454362,53.3348165633903,53.8136377454362,4750.37463940411,0.0,1.0
2019-07-17,54.559,54.84,54.53,54.75,8624,53.3142956555884,53.5888849457004,53.2859572591,53.5009381979777,8825.34056230527,0.0,1.0
2019-07-18,54.402,54.67,54.1,54.5,5203,53.1608774401166,53.422763311113,52.8657672422026,53.2566416765257,5324.47204843162,0.0,1.0
2019-07-19,54.1,54.62,54.08,54.59,3353,52.8657672422026,53.3739040068226,52.8462235204864,53.3445884242484,3431.28094914304,0.0,1.0
2019-07-22,54.73,54.73,54.07,54.25,4381,53.4813944762615,53.4813944762615,52.8364516596284,53.0123451550738,4483.2811924234,0.0,1.0
2019-07-23,54.917,55.07,54.55,54.57,3151,53.6641282743076,53.8136377454362,53.3055009808161,53.3250447025323,3224.56494803153,0.0,1.0
2019-07-24,55.088,55.12,54.611,54.611,4989,53.8312270949807,53.8624970497266,53.3651093320504,53.3651093320504,5105.47588883825,0.0,1.0
2019-07-25,55.02,55.391,55.02,55.26,14630,53.7647784411458,54.1273144789805,53.7647784411458,53.9993031017396,14971.5598824822,0.0,1.0
2019-07-26,54.942,55.116,54.86,54.86,1640,53.6885579264528,53.8585883053833,53.6084286674165,53.6084286674165,1678.28832585583,0.0,1.0
2019-07-29,54.833,55.0,54.44,55.0,2934,53.5820446430997,53.7452347194296,53.1980105113772,53.7452347194296,3002.49874881768,0.0,1.0
2019-07-30,54.349,54.65,54.349,54.57,3987,53.1090865775687,53.4032195893969,53.1090865775687,53.3250447025323,4080.08265560194,0.0,1.0
2019-07-31,53.34,54.064,53.2,54.05,3566,52.1231058169887,52.8305885431135,51.9862997649756,52.8169079379122,3649.25376219626,0.0,1.0
2019-08-01,53.744,54.18,53.34,53.34,6333,52.517888995655,52.9439421290672,52.1231058169887,52.1231058169887,6480.8536388079,0.0,1.0
2019-08-02,52.983,53.47,52.849,53.47,4680,51.7742503843553,52.2501400081437,51.643307448857,52.2501400081437,4789.26180793004,0.0,1.0
2019-08-05,51.67,52.391,51.49,52.09,4126,50.4912050536896,51.195756221557,50.3153115582442,50.9016232097289,4222.32782468362,0.0,1.0
2019-08-06,51.52,52.44,51.35,51.7,6288,50.3446271408184,51.2436383397616,50.1785055062311,50.5205206362638,6434.80304450088,0.0,1.0
2019-08-07,51.06,51.088,50.54,50.84,22508,49.8951215413468,49.9224827517495,49.3869847767268,49.6801406024691,23033.4839258311,0.0,1.0
2019-08-08,52.431,52.46,51.25,51.25,5423,51.2348436649893,51.2631820614778,50.0807868976503,50.0807868976503,5549.60828726595,0.0,1.0
2019-08-09,51.84,52.22,51.714,52.22,3358,50.6573266882769,51.0286574008839,50.5342012414651,51.0286574008839,3436.39768184382,0.0,1.0
2019-08-12,51.726,51.871,51.41,51.63,4000,50.5459274744948,50.687619456937,50.2371366713796,50.4521176102573,4093.38616062397,0.0,1.0
2019-08-13,52.297,52.47,52.1,52.1,8479,51.1039007294911,51.2729539223359,50.911395070587,50.911395070587,8676.95531398266,0.0,1.0
2019-08-14,51.423,52.059,51.233,51.75,9335,50.2498400904951,50.8713304410688,50.0641747341916,50.5693799405542,9552.93995235618,0.0,1.0
2019-08-15,51.84,51.91,51.24,51.29,5416,50.6573266882769,50.7257297142835,50.0710150367923,50.1198743410826,5542.44486148486,0.0,1.0
2019-08-16,52.4912,52.4912,52.08,52.08,4451,51.293670267355,51.293670267355,50.8918513488708,50.8918513488708,4554.91545023432,0.0,1.0
2019-08-19,52.882,53.0,52.601,53.0,10817,51.6755545896887,51.790862547814,51.4009652995767,51.790862547814,11069.5395248674,0.0,1.0
2019-08-20,52.99,53.12,52.67,52.67,48279,51.7810906869559,51.9081248781109,51.4683911394974,51.4683911394974,49406.1476121912,0.0,1.0
2019-08-21,52.872,53.33,52.815,53.33,15589,51.6657827288306,52.1133339561306,51.6100831219396,52.1133339561306,15952.9492144918,0.0,1.0
2019-08-22,51.64,52.95,51.55,52.75,13096,50.4618894711154,51.7420032435236,50.3739427233927,51.546566026362,13401.7462898829,0.0,1.0
2019-08-23,50.87,51.81,50.72,51.81,11730,49.7094561850434,50.6280111057027,49.5628782721722,50.6280111057027,12003.8549160298,0.0,1.0
2019-08-26,50.79,51.21,50.72,51.21,11239,49.6312812981787,50.041699454218,49.5628782721722,50.041699454218,11501.3917648132,0.0,1.0
2019-08-27,50.377,51.1,50.312,51.1,6103,49.2277034447401,49.9342089847792,49.1641863491626,49.9342089847792,6245.48393457202,0.0,1.0
2019-08-28,50.386,50.48,50.09,50.22,8853,49.2364981195124,49.3283536115783,48.9472510381133,49.0742852292683,9059.68692000099,0.0,1.0
2019-08-29,50.773,50.89,50.74,50.74,1985,49.61466913472,49.7289999067595,49.5824219938883,49.5824219938883,2031.34288220964,0.0,1.0
2019-08-30,50.89,50.99,50.75,50.99,2739,49.7289999067595,49.8267185153403,49.5921938547464,49.8267185153403,2802.94617348726,0.0,1.0
2019-09-03,50.32,50.87,50.287,50.59,4867,49.1720038378491,49.7094561850434,49.1397566970174,49.4358440810172,4980.62761093921,0.0,1.0
2019-09-04,50.954,51.21,50.51,50.78,13622,49.7915398162512,50.041699454218,49.3576691941525,49.6215094373207,13940.0265700049,0.0,1.0
2019-09-05,50.96,51.32,50.76,51.32,37436,49.7974029327661,50.1491899236569,49.6019657156045,50.1491899236569,38310.0010772797,0.0,1.0
2019-09-06,50.32,50.78,50.32,50.68,50224,49.1720038378491,49.6215094373207,49.1720038378491,49.5237908287399,51396.5566327945,0.0,1.0
2019-09-09,50.508,50.63,50.03,50.39,105146,49.3557148219809,49.4749315244495,48.8886198729648,49.2404068638556,107600.795311242,0.0,1.0
2019-09-10,49.758,50.05,49.63,50.0,130116,48.6228252576251,48.9081635946809,48.4977454386417,48.8593042903906,133153.758418937,0.0,1.0
2019-09-11,50.401,50.45,49.8,49.81,60316,49.2511559107995,49.2990380290041,48.663867073229,48.6736389340871,61724.1699160488,0.0,1.0
2019-09-12,50.83,50.83,50.59,50.59,3345,49.670368741611,49.670368741611,49.4358440810172,49.4358440810172,3423.0941768218,0.0,1.0
2019-09-13,50.887,50.96,50.63,50.63,2805,49.7260683485021,49.7974029327661,49.4749315244495,49.4749315244495,2870.48704513756,0.0,1.0
2019-09-16,51.269,51.269,50.52,50.68,5920,50.0993534332807,50.0993534332807,49.3674410550106,49.5237908287399,6058.21151772347,0.0,1.0
2019-09-17,51.466,51.57,51.01,51.3,3932,50.2918590921848,50.3934864451088,49.8462622370565,50.1296462019407,4023.79859589336,0.0,1.0
2019-09-18,51.028,51.19,50.61,51.19,3786,49.863851586601,50.0221557325019,49.4553878027333,50.0221557325019,3874.39000103059,0.0,1.0
2019-09-19,50.581,51.41,50.581,51.01,17263,49.4270494062449,50.2371366713796,49.4270494062449,49.8462622370565,17666.0313227129,0.0,1.0
2019-09-20,50.425,50.425,49.97,50.13,7892,49.2746083768589,49.2746083768589,48.8299887078163,48.9863384815456,8076.25089491109,0.0,1.0
2019-09-23,49.587,50.41,49.57,50.41,4140,48.4557264369519,49.2599505855718,48.4391142734932,49.2599505855718,4236.65467624581,0.0,1.0
2019-09-24,48.024,49.63,48.0,49.39,13612,46.9283845848343,48.4977454386417,46.9049321187749,48.2632207780478,13929.7931046034,0.0,1.0
2019-09-25,48.61,48.62,47.77,48.04,39098,47.5010156311177,47.5107874919758,46.6801793190391,46.9440195622073,40010.803027019,0.0,1.0
2019-09-26,48.076,48.42,48.076,48.4,2120,46.9791982612963,47.3153502748142,46.9791982612963,47.2958065530981,2169.49466513071,0.0,1.0
2019-09-27,47.24,48.26,46.934,48.26,4798,46.162270693561,47.159000501085,45.8632517513038,47.159000501085,4910.01669966845,0.0,1.0
2019-09-30,47.152,47.75,47.05,47.05,7037,46.0762783180099,46.660635597323,45.9766053372575,45.9766053372575,7201.28960307772,0.0,1.0
2019-10-01,46.915,47.4,46.867,47.11,3922,45.8446852156735,46.3186204672903,45.7977802835547,46.035236502406,4013.5651304918,0.0,1.0
2019-10-02,46.743,46.743,46.11,46.74,4177,45.6766092089145,45.6766092089145,45.0580504165982,45.6736776506571,4274.51849823158,0.0,1.0
2019-10-03,47.42,47.42,46.483,46.6,1882,46.3381641890064,46.3381641890064,45.4225408266045,45.536871598644,1925.93818857358,0.0,1.0
2019-10-04,47.974,48.084,47.26,47.26,2101,46.8795252805439,46.9870157499828,46.1818144152772,46.1818144152772,2150.05108086774,0.0,1.0
2019-10-07,47.811,48.16,47.68,48.16,1295,46.7202439485573,47.0612818925042,46.5922325713164,47.0612818925042,1325.23376950201,0.0,1.0
2019-10-08,47.168,47.471,47.168,47.471,4953,46.0919132953828,46.3880006793826,46.0919132953828,46.3880006793826,5068.63541339263,0.0,1.0
2019-10-09,47.448,47.541,47.09,47.09,3206,46.365525399409,46.4564037053891,46.0156927806898,46.0156927806898,3280.84900774011,0.0,1.0
2019-10-10,47.3,47.371,47.269,47.28,3591,46.2209018587095,46.2902820708018,46.1906090900494,46.2013581369933,3674.83742570017,0.0,1.0
2019-10-11,47.858,48.16,47.36,47.36,3181,46.7661716945902,47.0612818925042,46.2795330238579,46.2795330238579,3255.26534423621,0.0,1.0
2019-10-14,47.712,48.02,47.52,48.02,1999,46.6235025260623,46.9244758404911,46.4358827975872,46.9244758404911,2045.66973377183,0.0,1.0
2019-10-15,48.39,48.45,47.58,47.58,3496,47.28603469224,47.3446658573885,46.4945139627357,46.4945139627357,3577.61950438535,0.0,1.0
2019-10-16,48.34,48.688,48.22,48.22,5484,47.2371753879496,47.5772361458107,47.1199130576527,47.1199130576527,5612.03242621546,0.0,1.0
2019-10-17,48.87,48.911,48.64,48.64,3789,47.7550840134277,47.7951486429459,47.5303312136919,47.5303312136919,3877.46004065106,0.0,1.0
2019-10-18,48.001,48.521,47.789,48.521,2417,46.9059093048607,47.4140460694808,46.6987458546695,47.4140460694808,2473.42858755704,0.0,1.0
2019-10-21,48.565,48.69,48.25,48.25,3581,47.4570422572564,47.5791905179823,47.1492286402269,47.1492286402269,3664.6039602986,0.0,1.0
2019-10-22,48.292,49.0,48.292,48.72,2528,47.1902704558308,47.8821182045828,47.1902704558308,47.6085061005566,2587.02005351435,0.0,1.0
2019-10-23,48.375,48.375,48.16,48.16,4358,47.2713769009529,47.2713769009529,47.0612818925042,47.0612818925042,4459.74422199981,0.0,1.0
2019-10-24,48.621,48.621,48.367,48.444,1126,47.5117646780616,47.5117646780616,47.2635594122664,47.3388027408736,1152.28820421565,0.0,1.0
2019-10-25,49.022,49.033,48.76,48.76,1581,47.9036162984705,47.9143653454144,47.6475935439889,47.6475935439889,1617.91087998662,0.0,1.0
2019-10-28,49.142,49.203,48.799,48.91,4184,48.0208786287675,48.0804869800017,47.6857038013354,47.79417145686,4281.68192401267,0.0,1.0
2019-10-29,47.484,48.26,47.334,48.26,6018,46.4007040984981,47.159000501085,46.2541261856269,47.159000501085,6158.49947865876,0.0,1.0
2019-10-30,47.984,48.02,47.86,47.86,1248,46.889297141402,46.9244758404911,46.7681260667618,46.7681260667618,1277.13648211468,0.0,1.0
2019-10-31,47.1,47.79,47.1,47.79,11732,46.0254646415479,46.6997230407553,46.0254646415479,46.6997230407553,12005.9016091101,0.0,1.0
2019-11-01,46.853,47.21,46.853,47.21,2769,45.7840996783534,46.1329551109868,45.7840996783534,46.1329551109868,2833.64656969194,0.0,1.0
2019-11-04,47.25,47.467,46.92,46.92,5365,46.1720425544191,46.3840919350394,45.8495711461025,45.8495711461025,5490.25418793689,0.0,1.0
2019-11-05,47.046,47.08,46.83,47.04,69954,45.9726965929143,46.0059209198318,45.7616243983798,45.9668334763994,71587.1838700722,0.0,1.0
2019-11-06,46.677,46.82,46.64,46.82,8772,45.6121149272512,45.7518525375217,45.5759590420763,45.7518525375217,8976.79585024836,0.0,1.0
2019-11-07,46.426,46.85,46.426,46.6,1699,45.3668412197135,45.781168120096,45.3668412197135,45.536871598644,1738.66577172503,0.0,1.0
2019-11-08,46.997,47.11,46.934,47.05,4091,45.9248144747097,46.035236502406,45.8632517513038,45.9766053372575,4186.51069577816,0.0,1.0
2019-11-11,47.011,47.011,46.82,46.82,2769,45.938495079911,45.938495079911,45.7518525375217,45.7518525375217,2833.64656969194,0.0,1.0
2019-11-12,47.23,47.29,46.986,47.05,6053,46.1524988327029,46.2111299978514,45.9140654277658,45.9766053372575,6194.31660756422,0.0,1.0
2019-11-13,46.835,46.906,46.66,46.906,1385,45.7665103288088,45.8358905409012,45.5955027637925,45.8358905409012,1417.33495811605,0.0,1.0
2019-11-14,46.823,46.823,46.64,46.7,1158,45.7547840957792,45.7547840957792,45.5759590420763,45.6345902072248,1185.03529350064,0.0,1.0
2019-11-15,47.078,47.25,46.84,46.84,2150,46.0039665476601,46.1720425544191,45.7713962592379,45.7713962592379,2200.19506133538,0.0,1.0
2019-11-18,47.018,47.16,46.91,46.94,4638,45.9453353825117,46.0840958066964,45.8397992852444,45.8691148678187,4746.28125324349,0.0,1.0
2019-11-19,47.574,47.604,47.13,47.13,3611,46.4886508462208,46.517966428795,46.0547802241221,46.0547802241221,3695.30435650329,0.0,1.0
2019-11-20,46.916,47.26,46.79,46.81,1449,45.8456624017593,46.1818144152772,45.7225369549475,45.7420806766636,1482.82913668603,0.0,1.0
2019-11-21,47.006,47.039,46.78,46.78,2562,45.933609149482,45.9658562903136,45.7127650940894,45.7127650940894,2621.81383587965,0.0,1.0
2019-11-22,47.498,47.523,47.011,47.011,2960,46.4143847036994,46.4388143558446,45.938495079911,45.938495079911,3029.10575886174,0.0,1.0
2019-11-25,47.988,48.024,47.49,47.49,7280,46.8932058857452,46.9283845848343,46.406567215013,46.406567215013,7449.96281233563,0.0,1.0
2019-11-26,48.283,48.283,47.89,47.89,8719,47.1814757810586,47.1814757810586,46.7974416493361,46.7974416493361,8922.55848362009,0.0,1.0
2019-11-27,48.757,48.8,48.21,48.21,7244,47.6446619857315,47.6866809874212,47.1101411967946,47.1101411967946,7413.12233689,0.0,1.0
2019-11-29,48.484,48.88,48.47,48.88,1893,47.3778901843059,47.7648558742858,47.3642095791046,47.7648558742858,1937.19500051529,0.0,1.0
2019-12-02,48.086,48.4,47.49,48.33,5128,46.9889701221544,47.2958065530981,46.406567215013,47.2274035270915,5247.72105791993,0.0,1.0
2019-12-03,48.433,48.433,47.55,47.79,5133,47.3280536939297,47.3280536939297,46.4651983801614,46.6997230407553,5252.83779062071,0.0,1.0
2019-12-04,47.794,48.28,47.794,48.26,3892,46.7036317850985,47.1785442228011,46.7036317850985,47.159000501085,3982.86473428712,0.0,1.0
2019-12-05,47.917,48.092,47.64,47.64,3541,46.8238256736529,46.9948332386693,46.5531451278841,46.5531451278841,3623.67009869237,0.0,1.0
2019-12-06,47.699,47.923,47.546,47.87,2581,46.6107991069468,46.8296887901677,46.4612896358182,46.7778979276199,2641.25742014262,0.0,1.0
2019-12-09,47.444,47.91,47.444,47.53,3047,46.3616166550658,46.8169853710522,46.3616166550658,46.4456546584453,3118.13690785531,0.0,1.0
2019-12-10,47.787,48.055,47.5,47.5,861,46.6967914824979,46.9586773534944,46.416339075871,46.416339075871,881.101371074309,0.0,1.0
2019-12-11,48.419,48.559,47.69,47.69,2679,47.3143730887284,47.4511791407415,46.6020044321745,46.6020044321745,2741.5453810779,0.0,1.0
2019-12-12,48.56,48.8,48.28,48.28,3109,47.4521563268273,47.6866809874212,47.1785442228011,47.1785442228011,3181.58439334498,0.0,1.0
2019-12-13,48.757,49.106,48.754,48.935,2037,47.6446619857315,47.9856999296784,47.641730427474,47.8186011090052,2084.55690229775,0.0,1.0
2019-12-16,48.91,48.96,48.64,48.64,6652,47.79417145686,47.8430307611504,47.5303312136919,47.5303312136919,6807.30118511767,0.0,1.0
2019-12-17,48.585,48.73,48.379,48.73,7442,47.4765859789725,47.6182779614146,47.2752856452961,47.6182779614146,7615.74495184089,0.0,1.0
2019-12-18,48.303,48.652,48.303,48.46,6636,47.2010195027747,47.5420574467216,47.2010195027747,47.3544377182465,6790.92764047516,0.0,1.0
2019-12-19,48.47,48.57,48.15,48.15,4234,47.3642095791046,47.4619281876854,47.0515100316461,47.0515100316461,4332.84925102047,0.0,1.0
2019-12-20,48.807,48.888,48.47,48.47,1752,47.6935212900218,47.7726733629723,47.3642095791046,47.3642095791046,1792.9031383533,0.0,1.0
2019-12-23,49.117,49.117,48.8,48.8,2149,47.9964489766223,47.9964489766223,47.6866809874212,47.6866809874212,2199.17171479523,0.0,1.0
2019-12-24,49.145,49.27,49.07,49.07,1587,48.0238101870249,48.1459584477509,47.9505212305893,47.9505212305893,1624.05095922756,0.0,1.0
2019-12-26,49.839,49.885,49.06,49.06,2925,48.7019773305755,48.7469278905227,47.9407493697312,47.9407493697312,2993.28862995628,0.0,1.0
2019-12-27,49.59,50.0,49.59,50.0,2666,48.4586579952094,48.8593042903906,48.4586579952094,48.8593042903906,2728.24187605587,0.0,1.0
2019-12-30,48.9,49.52,48.9,49.52,2925,47.784399596002,48.3902549692028,47.784399596002,48.3902549692028,2993.28862995627,0.0,1.0
2019-12-31,49.03,49.03,48.74,48.78,12345,47.911433787157,47.911433787157,47.6280498222727,47.667137265705,12633.2130382257,0.0,1.0
2020-01-02,50.05,50.07,49.661,49.725,7257,48.9081635946809,48.9277073163971,48.5280382073017,48.5905781167934,7426.42584191204,0.0,1.0
2020-01-03,49.878,50.03,49.47,49.47,2183,48.740087587922,48.8886198729648,48.3413956649124,48.3413956649124,2233.96549716053,0.0,1.0
2020-01-06,50.051,50.051,49.469,49.54,3914,48.9091407807668,48.9091407807668,48.3404184788266,48.409798690919,4005.37835817055,0.0,1.0
2020-01-07,50.39,50.404,49.801,49.98,6721,49.2404068638556,49.2540874690569,48.6648442593148,48.8397605686744,6877.91209638842,0.0,1.0
2020-01-08,50.387,50.711,50.12,50.2,6336,49.2374753055982,49.5540835973999,48.9765666206875,49.0547415075521,6483.92367842836,0.0,1.0
2020-01-09,51.09,51.26,50.814,50.928,4285,49.9244371239211,50.0905587585084,49.6547337642381,49.7661329780202,4385.03992456842,0.0,1.0
2020-01-10,50.896,51.47,50.816,51.47,3027,49.7348630232744,50.295767836528,49.6566881364097,50.295767836528,3097.66997705219,0.0,1.0
2020-01-13,52.212,52.212,51.26,51.26,3016,51.0208399121974,51.0208399121974,50.0905587585084,50.0905587585084,3086.41316511047,0.0,1.0
2020-01-14,52.11,52.241,51.91,52.2,3961,50.921166931445,51.0491783086859,50.7257297142835,51.0091136791678,4053.47564555789,0.0,1.0
2020-01-15,52.427,52.688,52.0,52.0,2665,51.2309349206461,51.485980489042,50.8136764620062,50.8136764620062,2727.21852951572,0.0,1.0
2020-01-16,52.78,52.8,52.43,52.65,3180,51.5758816089363,51.5954253306524,51.2338664789035,51.4488474177813,3254.24199769605,0.0,1.0
2020-01-17,52.975,53.01,52.77,52.9,6142,51.7664328956688,51.8006344086721,51.5661097480782,51.6931439392332,6285.3944496381,0.0,1.0
2020-01-21,53.291,53.291,52.44,52.57,5754,52.0752236987841,52.0752236987841,51.2436383397616,51.3706725309166,5888.33599205757,0.0,1.0
2020-01-22,52.985,53.62,52.91,53.62,28352,51.7762047565269,52.3967179210148,51.7029158000913,52.3967179210148,29013.9211065027,0.0,1.0
2020-01-23,52.619,52.637,52.5,52.6,17955,51.4185546491212,51.4361439986658,51.3022695049101,51.3999881134909,18374.1871285008,0.0,1.0
2020-01-24,52.12,52.87,51.89,52.66,5355,50.9309387923031,51.663828356659,50.7061859925673,51.4586192786393,5480.02072253534,0.0,1.0
2020-01-27,51.47,51.566,50.67,50.67,10474,50.295767836528,50.3895777007656,49.5140189678818,49.5140189678818,10718.5316615939,0.0,1.0
2020-01-28,52.095,52.095,51.58,51.58,949,50.9065091401579,50.9065091401579,50.4032583059669,50.4032583059669,971.155866608037,0.0,1.0
2020-01-29,51.71,52.06,51.71,51.78,3565,50.5302924971219,50.8723076271547,50.5302924971219,50.5986955231285,3648.23041565611,0.0,1.0
2020-01-30,52.2,52.2,51.34,51.34,3490,51.0091136791678,51.0091136791678,50.168733645373,50.168733645373,3571.47942514441,0.0,1.0
2020-01-31,52.54,52.85,52.54,52.85,61037,51.3413569483424,51.6442846349428,51.3413569483424,51.6442846349428,62462.0027715013,0.0,1.0
2020-02-03,52.89,53.06,52.57,52.57,6071,51.6833720783751,51.8494937129625,51.3706725309166,51.3706725309166,6212.73684528703,0.0,1.0
2020-02-04,54.096,54.096,53.12,53.12,32293,52.8618584978594,52.8618584978594,51.9081248781109,51.9081248781109,33046.9298212574,0.0,1.0
2020-02-05,53.255,54.88,53.21,54.88,22411,52.040044999695,53.6279723891327,51.9960716258336,53.6279723891327,22934.2193114359,0.0,1.0
2020-02-06,53.7,53.865,53.21,53.21,3592,52.4748928078795,52.6361285120378,51.9960716258336,51.9960716258336,3675.86077224032,0.0,1.0
2020-02-07,53.62,53.937,53.23,53.23,2931,52.3967179210148,52.7064859102159,52.0156153475498,52.0156153475498,2999.42870919722,0.0,1.0
2020-02-10,54.32,54.32,53.47,53.47,1078,53.0807481810803,53.0807481810803,52.2501400081437,52.2501400081437,1103.16757028816,0.0,1.0
2020-02-11,54.421,54.93,54.34,54.34,2333,53.1794439757469,53.6768316934231,53.1002919027965,53.1002919027965,2387.46747818393,0.0,1.0
2020-02-12,55.122,55.18,54.57,54.57,5570,53.8644514218982,53.921128214875,53.3250447025323,53.3250447025323,5700.04022866887,0.0,1.0
2020-02-13,54.53,54.829,54.33,54.37,6463,53.2859572591,53.5781358987565,53.0905200419384,53.1296074853707,6613.88868902817,0.0,1.0
2020-02-14,54.76,54.76,54.562,54.591,3555,53.5107100588357,53.5107100588357,53.3172272138458,53.3455656103342,3637.99695025455,0.0,1.0
2020-02-18,55.427,55.427,54.58,54.58,4815,54.1624931780696,54.1624931780696,53.3348165633903,53.3348165633903,4927.4135908511,0.0,1.0
2020-02-19,54.783,55.0,54.65,55.0,9012,53.5331853388093,53.7452347194296,53.4032195893969,53.7452347194296,9222.39901988581,0.0,1.0
2020-02-20,56.366,56.493,55.47,55.47,9492,55.0800709126431,55.2041735455407,54.2045121797593,54.2045121797593,9713.60535916067,0.0,1.0
2020-02-21,56.232,56.48,55.65,56.48,1984,54.9491279771448,55.1914701264252,54.3804056752047,55.1914701264252,2030.31953566949,0.0,1.0
2020-02-24,54.797,55.013,53.78,53.78,8632,53.5468659440106,53.7579381385451,52.5530676947441,52.5530676947441,8833.52733462653,0.0,1.0
2020-02-25,54.076,55.17,53.96,54.72,23917,52.8423147761432,53.911356354017,52.7289611901895,53.4716226154034,24475.3792009109,0.0,1.0
2020-02-26,54.128,54.7,53.81,53.99,6154,52.8931284526052,53.4520788936873,52.5823832773183,52.7582767727637,6297.67460811998,0.0,1.0
2020-02-27,53.39,54.599,53.11,53.49,4015,52.171965121279,53.3533830990207,51.8983530172529,52.2696837298598,4108.73635872631,0.0,1.0
2020-02-28,53.54,53.56,52.1,52.1,11186,52.3185430341502,52.3380867558664,50.911395070587,50.911395070587,11447.1543981849,0.0,1.0
2020-03-02,54.087,54.23,53.35,54.23,50321,52.8530638230871,52.9928014333576,52.1328776778467,52.9928014333576,51495.8212471897,0.0,1.0
2020-03-03,53.439,54.57,52.855,54.57,14123,52.2198472394836,53.3250447025323,51.6491705653719,53.3250447025323,14452.7231866231,0.0,1.0
2020-03-04,53.984,54.165,53.49,53.49,3586,52.7524136562489,52.9292843377801,52.2696837298598,52.2696837298598,3669.72069299939,0.0,1.0
2020-03-05,54.468,54.69,53.16,53.16,14753,53.2253717217799,53.4423070328292,51.9472123215432,51.9472123215432,15097.4315069213,0.0,1.0
2020-03-06,53.54,53.733,53.0,53.07,8715,52.3185430341502,52.5071399487111,51.790862547814,51.8592655738205,8918.46509745947,0.0,1.0
2020-03-09,52.071,52.53,48.14,48.14,8566,50.8830566740985,51.3315850874843,47.041738170788,47.041738170788,8765.98646297624,0.0,1.0
2020-03-10,52.051,53.49,51.54,53.49,2025,50.8635129523824,52.2696837298598,50.3641708625346,52.2696837298598,2072.27674381588,0.0,1.0
2020-03-11,50.85,51.75,50.69,50.69,10687,49.6899124633272,50.5693799405542,49.533562689598,49.533562689598,10936.5044746471,0.0,1.0
2020-03-12,49.116,50.073,48.01,48.39,16787,47.9954717905365,48.9306388746545,46.914703979633,47.28603469224,17178.9183695986,0.0,1.0
2020-03-13,50.294,50.35,49.02,49.54,6625,49.1465969996181,49.2013194204233,47.9016619262989,48.409798690919,6779.67082853344,0.0,1.0
2020-03-16,49.733,50.67,47.95,47.95,8851,48.5983956054799,49.5140189678818,46.8560728144846,46.8560728144846,9057.64022692068,0.0,1.0
2020-03-17,51.691,52.003,49.624,51.38,31290,50.5117259614916,50.8166080202636,48.4918823221268,50.2078210888053,32020.513241481,0.0,1.0
2020-03-18,51.481,51.829,49.1,49.1,15970,50.3065168834719,50.6465776413331,47.9798368131635,47.9798368131635,16342.8442462912,0.0,1.0
2020-03-19,51.712,52.92,51.5,52.92,83627,50.5322468692935,51.7126876609494,50.3250834191023,51.7126876609494,85579.4011136252,0.0,1.0
2020-03-20,51.51,52.82,51.42,52.61,24208,50.3348552799604,51.6149690523686,50.2469085322377,51.409759974349,24773.1730440962,0.0,1.0
2020-03-23,53.048,53.12,51.11,51.57,137649,51.8377674799328,51.9081248781109,49.9439808456372,50.3934864451088,140862.627905932,0.0,1.0
2020-03-24,53.458,53.6,52.918,53.1,90336,52.238413775114,52.3771741992987,51.7107332887778,51.8885811563948,92445.0330515317,0.0,1.0
2020-03-25,53.195,54.6,52.98,54.31,97100,51.9814138345465,53.3543602851065,51.7713188260978,53.0709763202222,99366.9490491469,0.0,1.0
2020-03-26,54.58,54.63,53.09,53.73,36629,53.3348165633903,53.3836758676807,51.8788092955367,52.5042083904537,37484.1604193739,0.0,1.0
2020-03-27,54.41,54.63,53.58,54.5,21816,53.168694928803,53.3836758676807,52.3576304775825,53.2566416765257,22325.3281200431,0.0,1.0
2020-03-30,55.1,55.44,54.425,55.32,24977,53.8429533280104,54.1751965971851,53.1833527200901,54.0579342668881,25560.1265334762,0.0,1.0
2020-03-31,56.05,56.4,55.44,55.74,47940,54.7712801095278,55.1132952395606,54.1751965971851,54.4683524229274,49059.2331350783,0.0,1.0
2020-04-01,55.418,56.02,55.23,55.5,46902,54.1536985032973,54.7419645269536,53.9699875191654,54.2338277623335,47996.9994263963,0.0,1.0
2020-04-02,55.013,55.91,54.824,55.91,10375,53.7579381385451,54.6344740575147,53.5732499683274,54.6344740575147,10617.2203541184,0.0,1.0
2020-04-03,54.906,55.6,54.75,55.43,40784,53.6533792273637,54.3315463709143,53.5009381979777,54.165424736327,41736.165293722,0.0,1.0
2020-04-06,56.91,58.0,56.311,56.87,59168,55.6116601433225,56.6767929768531,55.0263256779237,55.5725726998902,60549.3680879498,0.0,1.0
2020-04-07,57.12,57.88,56.2,57.88,32629,55.8168692213422,56.5595306465561,54.917858022399,56.5595306465561,33390.7742587499,0.0,1.0
2020-04-08,57.7,57.75,56.89,57.39,62973,56.3836371511107,56.4324964554011,55.5921164216064,56.0807094645103,64443.2016732433,0.0,1.0
2020-04-09,57.92,58.28,57.1,58.28,52329,56.5986180899884,56.9504050808792,55.797325499626,56.9504050808792,53550.7010998229,0.0,1.0
2020-04-13,59.12,59.38,57.62,58.41,41199,57.7712413929578,58.0253097752678,56.3054622642461,57.0774392720343,42160.8541078867,0.0,1.0
2020-04-14,60.25,61.02,59.74,60.38,80704,58.8754616699206,59.6278949559926,58.3770967661586,59.0024958610756,82588.1591767492,0.0,1.0
2020-04-15,61.9,61.97,60.15,60.25,127912,60.4878187115035,60.5562217375101,58.7777430613398,58.8754616699206,130898.302644433,0.0,1.0
2020-04-16,63.94,63.94,62.13,62.72,161872,62.4812783265514,62.4812783265514,60.7125715112393,61.2891113018659,165651.151148131,0.0,1.0
2020-04-17,63.0,64.07,61.67,63.86,145382,61.5627234058921,62.6083125177065,60.2630659117677,62.4031034396868,148776.166700958,0.0,1.0
2020-04-20,64.96,65.787,63.42,64.05,246108,63.4780081340754,64.2861410270385,61.9731415619314,62.5887687959903,251853.770304711,0.0,1.0
2020-04-21,63.63,65.61,62.7,65.61,97184,62.178350639951,64.1131790898505,61.2695675801498,64.1131790898505,99452.91015852,0.0,1.0
2020-04-22,65.89,65.97,63.69,63.69,82835,64.3867911938767,64.4649660807413,62.2369818050995,62.2369818050995,84768.9106538216,0.0,1.0
2020-04-23,65.66,66.78,65.113,66.78,109611,64.1620383941409,65.2564868102456,63.627517605204,65.2564868102456,112170.037613038,0.0,1.0
2020-04-24,66.75,66.91,65.51,65.51,81845,65.2271712276714,65.3835210014007,64.0154604812697,64.0154604812697,83755.7975790672,0.0,1.0
2020-04-27,66.79,67.98,66.5,67.5,207078,65.2662586711037,66.429110113215,64.9828747062194,65.9600607920273,211912.554842423,0.0,1.0
2020-04-28,64.479,67.44,64.06,67.44,146489,63.0079816268019,65.9014296268788,62.5985406568484,65.9014296268788,149909.011320911,0.0,1.0
2020-04-29,64.72,65.3,63.92,65.11,99895,63.2434834734815,63.8102514032501,62.4617346048353,63.6245860469466,102227.202628883,0.0,1.0
2020-04-30,65.56,65.56,64.72,64.72,67847,64.0643197855601,64.0643197855601,63.2434834734815,63.2434834734815,69430.9927099636,0.0,1.0
2020-05-01,63.71,64.51,63.43,64.51,82758,62.2565255268157,63.0382743954619,61.9829134227895,63.0382743954619,84690.1129702295,0.0,1.0
2020-05-04,64.03,64.41,63.34,63.87,57130,62.5692250742742,62.9405557868811,61.8949666750668,62.4128753005449,58463.7878391118,0.0,1.0
2020-05-05,66.72,67.07,64.75,65.1,70417,65.1978556450972,65.5398707751299,63.2727990560558,63.6148141860885,72060.9933181644,0.0,1.0
2020-05-06,68.35,68.35,66.571,67.15,196366,66.7906689649639,66.7906689649639,65.0522549183118,65.6180456619945,200950.466704272,0.0,1.0
2020-05-07,68.15,68.9,67.334,68.9,108514,66.5952317478023,67.3281213121582,65.7978479017832,67.3281213121582,111047.426458487,0.0,1.0
2020-05-08,68.624,68.99,67.81,68.86,69374,67.0584179524752,67.4160680598809,66.2629884786277,67.2890338687259,70993.6428767818,0.0,1.0
2020-05-11,69.38,69.84,68.81,69.04,138191,67.7971706333459,68.2466762328175,67.2401745644355,67.4649273641713,141417.281730697,0.0,1.0
2020-05-12,70.48,71.92,69.0,69.69,179491,68.8720753277345,70.2792232912978,67.425839920739,68.1000983199464,183681.493839139,0.0,1.0
2020-05-13,71.24,71.56,69.69,70.97,228903,69.6147367529485,69.927436300407,68.1000983199464,69.3508965097804,234247.093081327,0.0,1.0
2020-05-14,70.55,71.29,70.172,71.29,173191,68.9404783537411,69.6635960572389,68.5711020133057,69.6635960572389,177234.410636156,0.0,1.0
2020-05-15,71.0,71.2,69.867,70.16,93323,69.3802120923546,69.5756493095162,68.2730602571344,68.559375780276,95501.7691669776,0.0,1.0
2020-05-18,70.1,71.945,69.67,71.5,154371,68.5007446151276,70.303652943443,68.0805545982302,69.8688051352585,157975.028750421,0.0,1.0
2020-05-19,70.82,71.56,70.315,70.6,96032,69.2043185969092,69.927436300407,68.7108396235762,68.9893376580315,98274.0149442602,0.0,1.0
2020-05-20,71.14,71.59,70.11,71.44,86435,69.5170181443677,69.9567518829812,68.5105164759857,69.81017397011,88452.9581983832,0.0,1.0
2020-05-21,68.85,71.4,68.72,71.4,131502,67.2792620078678,69.7710865266777,67.1522278167128,69.7710865266777,134572.116723593,0.0,1.0
2020-05-22,69.2,69.53,67.74,68.51,78171,67.6212771379005,67.9437485462171,66.1945854526211,66.9470187386932,79996.0223905341,0.0,1.0
2020-05-26,67.42,70.06,67.39,70.06,128072,65.8818859051626,68.4616571716953,65.8525703225884,68.4616571716953,131062.038090858,0.0,1.0
2020-05-27,64.82,67.35,63.924,67.35,365234,63.3412020820623,65.8134828791561,62.4656433491785,65.8134828791561,373760.950247334,0.0,1.0
2020-05-28,66.01,66.497,63.83,63.83,91266,64.5040535241736,64.979943147962,62.3737878571126,62.3737878571126,93396.7453338768,0.0,1.0
2020-05-29,68.62,68.66,66.01,66.01,65039,67.054509208132,67.0935966515643,64.5040535241736,64.5040535241736,66557.4356252056,0.0,1.0
2020-06-01,68.75,68.9,67.99,68.5,40481,67.181543399287,67.3281213121582,66.4388819740731,66.9372468778351,41426.0912920547,0.0,1.0
2020-06-02,69.3,69.8,68.67,68.97,62889,67.7189957464813,68.2075887893852,67.1033685124224,67.3965243381647,64357.2405638702,0.0,1.0
2020-06-03,68.03,69.6,68.03,69.6,53098,66.4779694175054,68.0121515722237,66.4779694175054,68.0121515722237,54337.6545892029,0.0,1.0
2020-06-04,67.5,69.2,67.279,68.0,54204,65.9600607920273,67.6212771379005,65.7441026670637,66.4486538349312,55469.4758626154,0.0,1.0
2020-06-05,66.81,67.183,66.11,67.09,75274,65.2858023928199,65.6502928028262,64.6017721327544,65.5594144968461,77031.3874637021,0.0,1.0
2020-06-08,65.65,66.87,65.46,66.87,148681,64.1522665332828,65.3444335579683,63.9666011769793,65.3444335579683,152152.186936933,0.0,1.0
2020-06-09,68.2,68.4,65.67,65.67,54355,66.6440910520927,66.8395282692543,64.171810254999,64.171810254999,55624.001190179,0.0,1.0
2020-06-10,69.83,69.925,68.23,68.23,53969,68.2369043719595,68.3297370501112,66.673406634667,66.673406634667,55228.9894256787,0.0,1.0
2020-06-11,69.31,70.865,69.068,69.6,57892,67.7287676073394,69.2482919707705,67.4922885745739,68.0121515722237,59243.5779027107,0.0,1.0
2020-06-12,69.1,70.25,68.61,69.95,53030,67.5235585293198,68.6473225279987,67.0447373472739,68.3541667022564,54268.0670244722,0.0,1.0
2020-06-15,70.32,70.54,68.67,68.67,44851,68.7157255540053,68.930706492883,67.1033685124224,67.1033685124224,45898.1156725364,0.0,1.0
2020-06-16,70.33,70.97,70.0,70.97,61471,68.7254974148634,69.3508965097804,68.4030260065468,69.3508965097804,62906.135169929,0.0,1.0
2020-06-17,71.89,72.02,70.75,70.75,29687,70.2499077087236,70.3769418998786,69.1359155709027,69.1359155709027,30380.0887376109,0.0,1.0
2020-06-18,71.43,72.93,71.289,72.68,82653,69.800402109252,71.2661812379637,69.6626188711531,71.0218847165117,84582.6615835132,0.0,1.0
2020-06-19,72.72,73.22,71.657,71.88,40561,71.060972159944,71.5495652028479,70.0222233507303,70.2401358478655,41507.9590152672,0.0,1.0
2020-06-22,73.03,73.38,72.47,73.38,41716,71.3638998465445,71.7059149765772,70.8166756384921,71.7059149765772,42689.9242691473,0.0,1.0
2020-06-23,73.7,74.37,73.26,73.56,40146,72.0186145240357,72.6733292015269,71.5886526462803,71.8818084720226,41083.2702011025,0.0,1.0
2020-06-24,73.73,74.54,73.5,73.88,69807,72.0479301066099,72.8394508361143,71.8231773068741,72.1945080194811,71436.7519286694,0.0,1.0
2020-06-25,74.26,74.41,73.4,74.14,50503,72.5658387320881,72.7124166449592,71.7254586982934,72.4485764017911,51682.070317498,0.0,1.0
2020-06-26,73.3,74.63,73.02,74.63,57241,71.6277400897126,72.9273975838369,71.3541279856864,72.9273975838369,58577.3793050691,0.0,1.0
2020-06-29,72.15,73.03,71.77,73.03,44244,70.5039760910336,71.3638998465445,70.1326453784266,71.3638998465445,45276.9443226617,0.0,1.0
2020-06-30,72.72,73.13,71.97,71.97,32896,71.060972159944,71.4616184551252,70.3280825955882,70.3280825955882,33664.0077849715,0.0,1.0
2020-07-01,74.87,75.365,72.35,73.2,51214,73.1619222444308,73.6456293569057,70.6994133081951,71.5300214811318,52409.669707549,0.0,1.0
2020-07-02,76.76,76.98,75.33,76.0,60279,75.0088039466076,75.2237848854853,73.6114278439024,74.2661425213937,61686.306094063,0.0,1.0
2020-07-06,79.51,79.99,77.95,78.04,115341,77.6960656825791,78.1651150037668,76.1716553887189,76.2596021364416,118033.813288132,0.0,1.0
2020-07-07,79.83,80.59,79.2,79.44,72333,78.0087652300376,78.7514266552515,77.3931379959786,77.6276626565725,74021.7252891034,0.0,1.0
2020-07-08,81.64,81.69,80.22,80.39,69766,79.7774720453497,79.8263313496401,78.3898678035026,78.55598943809,71394.794720523,0.0,1.0
2020-07-09,84.277,84.33,82.56,82.59,126444,82.3543117536249,82.4061026161727,80.6764832442929,80.7057988268671,129396.029923484,0.0,1.0
2020-07-10,83.46,84.69,82.63,84.69,84400,81.5559507215199,82.7578896070635,80.7448862702994,82.7578896070635,86370.4479891657,0.0,1.0
2020-07-13,80.39,84.82,80.16,84.17,106913,78.55598943809,82.8849237982186,78.3312366383541,82.2497528424435,109409.048647698,0.0,1.0
2020-07-14,79.77,80.78,77.57,80.29,77448,77.9501340648891,78.937092011555,75.8003246761119,78.4582708295092,79256.1428420013,0.0,1.0
2020-07-15,79.34,80.39,78.27,80.39,53600,77.5299440479917,78.55598943809,76.4843549361774,78.55598943809,54851.3745523612,0.0,1.0
2020-07-16,78.95,79.42,77.725,78.28,34935,77.1488414745267,77.6081189348564,75.9517885194121,76.4941267970355,35750.6113803496,0.0,1.0
2020-07-17,79.11,79.93,78.57,79.53,21896,77.305191248256,78.1064838386184,76.7775107619197,77.7156094042952,22407.1958432556,0.0,1.0
2020-07-20,82.39,82.42,79.73,79.74,53083,80.5103616097056,80.5396771922798,77.9110466214568,77.9208184823149,54322.3043911005,0.0,1.0
2020-07-21,81.08,83.64,80.245,83.64,60749,79.2302478372973,81.7318442169653,78.4142974556478,81.7318442169653,62167.2789679364,0.0,1.0
2020-07-22,79.81,81.11,79.44,81.08,87013,77.9892215083214,79.2595634198716,77.6276626565725,79.2302478372973,89044.4524985934,0.0,1.0
2020-07-23,77.9,80.07,77.7,79.81,105728,76.1227960844285,78.2432898906314,75.9273588672669,77.9892215083214,108196.382997613,0.0,1.0
2020-07-24,77.93,78.215,75.61,77.47,122380,76.1521116670027,76.430609701458,73.8850399479286,75.7026060675311,125237.14958429,0.0,1.0
2020-07-27,80.445,80.6683,78.5,78.56,42222,78.6097346728094,78.8279403257703,76.7091077359132,76.7677389010617,43207.7376184663,0.0,1.0
2020-07-28,79.62,80.64,79.615,80.56,22910,77.8035561520179,78.8002859595419,77.7986702215889,78.7221110726773,23444.8692349738,0.0,1.0
2020-07-29,81.32,81.38,79.82,80.0,35993,79.4647724978912,79.5234036630397,77.9989933691795,78.1748868646249,36833.3120198346,0.0,1.0
2020-07-30,83.68,83.95,81.21,81.4,39130,81.7709316603977,82.0347719035658,79.3572820284523,79.5429473847558,40043.550116304,0.0,1.0
2020-07-31,85.82,85.94,84.92,85.69,67805,83.8621098840264,83.9793722143233,82.9826424067993,83.7350756928713,69388.012155277,0.0,1.0
2020-08-03,88.26,88.35,86.0,86.0,101426,86.2464439333974,86.3343906811201,84.0380033794718,84.0380033794718,103793.946181862,0.0,1.0
2020-08-04,88.19,88.8691,87.3,88.28,92698,86.1780409073909,86.841647978263,85.3083452910219,86.2659876551136,94862.1775793801,0.0,1.0
2020-08-05,90.76,90.94,88.0,88.33,70256,88.689409147917,88.8653026433624,85.9923755510874,86.314846959404,71896.2345251993,0.0,1.0
2020-08-06,90.35,90.88,88.86,90.73,76600,88.2887628527357,88.8066714782139,86.8327555848821,88.6600935653427,78388.344975949,0.0,1.0
2020-08-07,90.33,92.56,89.285,90.64,92125,88.2692191310196,90.448344102371,87.2480596713504,88.57214681762,94275.8000118708,0.0,1.0
2020-08-10,87.84,90.6,87.1,90.44,94798,85.8360257773581,88.5330593741877,85.1129080738604,88.3767096004585,97011.2053137078,0.0,1.0
2020-08-11,85.73,87.82,85.6,87.57,71895,83.7741631363037,85.816482055642,83.6471289451486,85.57218553419,73573.499504515,0.0,1.0
2020-08-12,86.06,86.93,85.4,85.89,45482,84.0966345446202,84.946786439273,83.4516917279871,83.9305129100329,46543.8473393748,0.0,1.0
2020-08-13,87.67,88.59,86.1,86.1,70786,85.6699041427708,86.568915341714,84.1357219880525,84.1357219880525,72438.6081914821,0.0,1.0
2020-08-14,86.78,88.38,86.1625,88.38,71476,84.8002085264019,86.3637062636944,84.1967961184155,86.3637062636944,73144.7173041897,0.0,1.0
2020-08-17,88.66,88.79,87.2965,87.94,46445,86.6373183677205,86.7643525588756,85.3049251397216,85.9337443859389,47529.3300575451,0.0,1.0
2020-08-18,91.79,91.8281,89.21,89.58,65943,89.695910816299,89.7331416061683,87.1747707149148,87.5363295666637,67482.5408975066,0.0,1.0
2020-08-19,91.8,92.67,90.78,91.79,69371,89.7056826771571,90.5558345718099,88.7089528696331,89.695910816299,70990.5728371613,0.0,1.0
2020-08-20,92.27,92.39,91.4322,91.75,42315,90.1649601374867,90.2822224677837,89.346273634797,89.6568233728667,43302.9088467008,0.0,1.0
2020-08-21,91.9,92.375,90.8419,92.01,47295,89.8034012857379,90.2675646764966,88.7694406883446,89.9108917551767,48399.1746166776,0.0,1.0
2020-08-24,91.62,93.1699,90.46,93.08,67275,89.5297891817117,91.0443298961052,88.3962533221746,90.9564808669911,68845.6384889943,0.0,1.0
2020-08-25,91.87,92.07,90.165,91.31,41162,89.7740857031636,89.9695229203252,88.1079834268613,89.2268614951113,42122.990285901,0.0,1.0
2020-08-26,92.34,92.71,91.5847,92.43,43024,90.2333631634933,90.5949220152422,89.4952945128827,90.321309911216,44028.4615436714,0.0,1.0
2020-08-27,89.66,92.86,89.1068,92.86,53649,87.6145044535284,90.7414999281134,87.0739251108595,90.7414999281134,54901.5185328288,0.0,1.0
2020-08-28,89.42,91.0984,89.4,90.46,32228,87.3799797929345,89.0200889193543,87.3604360712183,88.3962533221746,32980.4122961473,0.0,1.0
2020-08-31,89.08,89.97,88.19,89.97,49419,87.0477365237598,87.9174321401288,86.1780409073909,87.9174321401288,50572.762667969,0.0,1.0
2020-09-01,90.81,90.91,89.84,90.36,51937,88.7382684522074,88.8359870607881,87.7903979489738,88.2985347135938,53149.5492560817,0.0,1.0
2020-09-02,89.75,91.2134,89.05,91.18,42872,87.7024512012511,89.1324653192222,87.0184209411856,89.0998273039562,43872.9128695677,0.0,1.0
2020-09-03,85.73,89.02,84.75,88.34,107004,83.7741631363037,86.9891053586114,82.816520772212,86.324618820262,109502.173182852,0.0,1.0
2020-09-04,83.88,85.09,80.19,84.99,100747,81.9663688775592,83.1487640413867,78.3605522209284,83.0510454328059,103099.093881096,0.0,1.0
2020-09-08,81.6,84.089,81.0,81.5,57395,79.7383846019174,82.170600769493,79.1520729504327,79.6406659933366,58734.9746722531,0.0,1.0
2020-09-09,83.84,84.1494,82.49,82.49,50730,81.9272814341269,82.2296228090758,80.6080802182863,80.6080802182863,51914.3699821135,0.0,1.0
2020-09-10,82.8975,85.94,82.76,84.97,70286,81.006283548253,83.9793722143233,80.8719204614545,83.0315017110897,71926.9349214041,0.0,1.0
2020-09-11,81.28,83.78,80.962,83.78,22712,79.4256850544589,81.8686502689784,79.114939879172,81.8686502689784,23242.2466200229,0.0,1.0
2020-09-14,81.66,82.86,81.0315,82.61,32684,79.7970157670659,80.9696390700352,79.1828543121356,80.7253425485833,33447.0583184584,0.0,1.0
2020-09-15,81.8,82.25,80.7225,82.25,38828,79.933821819079,80.3735555576925,78.880903811621,80.3735555576925,39734.4994611768,0.0,1.0
2020-09-16,81.35,83.62,81.3,81.99,21854,79.4940880804654,81.7123004952492,79.4452287761751,80.1194871753824,22364.2152885691,0.0,1.0
2020-09-17,80.35,80.4233,79.1,79.96,91922,78.5169019946576,78.5885297347473,77.2954193873979,78.1357994211926,94068.0606642191,0.0,1.0
2020-09-18,81.04,81.19,79.94,79.94,31143,79.191160393865,79.3377383067362,78.1162556994764,78.1162556994764,31870.0813000781,0.0,1.0
2020-09-21,82.4163,82.44,79.58,79.58,48502,80.5360616037623,80.559220913996,77.7644687085856,77.7644687085856,49634.3538906459,0.0,1.0
2020-09-22,84.695,84.75,82.23,83.37,37516,82.7627755374926,82.816520772212,80.3540118359763,81.4680039737972,38391.8688004922,0.0,1.0
2020-09-23,82.5685,84.24,81.94,84.24,36189,81.1039034610392,82.7457544651766,80.4865517672908,82.7457544651766,36842.5108901869,0.428899,1.0
2020-09-24,82.26,83.0,81.44,82.27,52297,80.8008756209097,81.5277495324034,79.9954207460112,80.8106982413353,53241.3935732986,0.0,1.0
2020-09-25,83.7,83.7855,81.94,81.94,15758,82.2153329621948,82.2993163668335,80.4865517672908,80.4865517672908,16042.5622870918,0.0,1.0
2020-09-28,84.73,85.25,83.49,85.25,19540,83.2270628660306,83.7378391281613,82.0090579332573,83.7378391281613,19892.8586806558,0.0,1.0
2020-09-29,84.72,85.3,84.5524,85.11,15205,83.217240245605,83.7869522302893,83.0526131272721,83.600322442203,15479.5760613803,0.0,1.0
2020-09-30,84.22,85.64,84.1902,85.64,15984,82.7261092243255,84.1209213247594,82.6968378154572,84.1209213247594,16272.6434570932,0.0,1.0
2020-10-01,85.89,85.89,84.57,85.35,94618,84.3664868353991,84.3664868353991,83.0699009392211,83.8360653324172,96326.6378017548,0.0,1.0
2020-10-02,84.17,85.59,83.89,83.89,23149,82.6769961221975,84.0718082226314,82.401962750281,82.401962750281,23567.0309927585,0.0,1.0
2020-10-05,85.11,85.1985,84.21,84.23,11894,83.600322442203,83.6872526329695,82.7162866038999,82.7359318447511,12108.7851150317,0.0,1.0
2020-10-06,84.5357,85.4184,84.435,85.11,22927,83.0362093511614,83.9032520561283,82.9372955634757,83.600322442203,23341.0220558544,0.0,1.0
2020-10-07,86.04,86.04,84.95,84.95,25472,84.513826141783,84.513826141783,83.4431605153936,83.4431605153936,25931.9803640565,0.0,1.0
2020-10-08,85.5,86.24,85.4801,86.24,64724,83.9834046388011,84.7102785502948,83.9638576241541,84.7102785502948,65892.8037485549,0.0,1.0
2020-10-09,87.49,87.49,85.69,85.69,27499,85.9381061034936,85.9381061034936,84.1700344268873,84.1700344268873,27995.5844861491,0.0,1.0
2020-10-12,89.85,90.5,88.29,88.32,105794,88.2562445239331,88.8947148515965,86.7239157375409,86.7533835988177,107704.457075808,0.0,1.0
2020-10-13,90.9,91.36,89.5001,90.82,38282,89.2876196686201,89.7394602081973,87.9125510352416,89.2090387052154,38973.3068583861,0.0,1.0
2020-10-14,89.6,91.39,89.4,91.39,31588,88.0106790132933,89.768928069474,87.8142266047815,89.768928069474,32158.4247699363,0.0,1.0
2020-10-15,88.7,88.88,87.5101,88.0,33114,87.1266431749901,87.3034503426508,85.9578495705491,86.4390597451988,33711.9816965832,0.0,1.0
2020-10-16,88.71,90.42,88.71,89.88,29761,87.1364657954157,88.8161338881917,87.1364657954157,88.2857123852098,30298.4323027122,0.0,1.0
2020-10-19,88.53,89.95,88.14,89.04,41500,86.9596586277551,88.354470728189,86.5765764311571,87.4606122694602,42249.4183852208,0.0,1.0
2020-10-20,88.77,89.528,88.1,88.1,21689,87.1954015179693,87.9399561462291,86.5372859494547,86.5372859494547,22080.6659122182,0.0,1.0
2020-10-21,87.25,89.2,86.81,88.78,18417,85.7023632132795,87.6177741962697,85.2701679145535,87.2052241383949,18749.5792385689,0.0,1.0
2020-10-22,86.77,87.3987,86.12,86.98,16258,85.2308774328511,85.848425579008,84.5924071051877,85.4371524617885,16551.5914242631,0.0,1.0
2020-10-23,87.13,87.44,86.2954,87.44,10024,85.5844917681724,85.8889930013657,84.7646958674526,85.8889930013657,10205.0161420109,0.0,1.0
2020-10-26,87.42,88.62,86.52,86.52,25270,85.8693477605145,87.0480622115854,84.9853119222113,84.9853119222113,25726.3325926393,0.0,1.0
2020-10-27,90.11,90.14,88.0,88.22,27450,88.5116326549984,88.5411005162752,86.4390597451988,86.6551573945618,27945.6996307063,0.0,1.0
2020-10-28,89.84,90.31,88.5,89.81,45739,88.2464219035075,88.7080850635102,86.9301907664783,88.2169540422307,46564.9674101594,0.0,1.0
2020-10-29,88.5,90.18,88.5,90.18,24859,86.9301907664783,88.5803909979776,86.9301907664783,88.5803909979776,25307.9106418844,0.0,1.0
2020-10-30,85.04,87.92,84.6,87.92,38277,83.5315640992239,86.360478781794,83.0993688004979,86.360478781794,38968.2165670144,0.0,1.0
2020-11-02,84.94,85.685,84.2693,85.09,30780,83.433337894968,84.1651231166745,82.7745347430236,83.5806772013519,31335.8336842674,0.0,1.0
2020-11-03,84.86,85.38,83.01,85.1,31286,83.3547569315633,83.865533193694,81.537572152829,83.5904998217774,31850.9711710848,0.0,1.0
2020-11-04,87.76,87.85,86.26,86.26,23954,86.2033168549846,86.2917204388149,84.729923791146,84.729923791146,24386.5679036043,0.0,1.0
2020-11-05,91.08,91.5,89.17,89.37,36908,89.4644268362807,89.8769768941555,87.5883063349929,87.7847587435047,37574.4947894393,0.0,1.0
2020-11-06,91.9243,91.94,89.9358,90.34,28231,90.2937506788134,90.3091721928815,88.3405226071846,88.737552924787,28740.8031429679,0.0,1.0
2020-11-09,84.08,90.3601,82.86,90.32,117435,82.5885925383672,88.7572963918425,81.3902328464451,88.7179076839358,119555.673447431,0.0,1.0
2020-11-10,79.99,82.9,79.3,82.73,103591,78.5711407843006,81.4295233281475,77.8933799749348,81.2625387809124,105461.674697431,0.0,1.0
2020-11-11,83.59,83.7,79.9,79.9,33426,82.1072841375132,82.2153329621948,78.4827372004703,78.4827372004703,34029.6158781781,0.0,1.0
2020-11-12,84.21,85.58,84.129,84.43,30026,82.7162866038999,84.0619856022058,82.6367233784526,82.9323842532629,30568.217745413,0.0,1.0
2020-11-13,84.53,85.25,84.12,85.15,15746,83.0306104575188,83.7378391281613,82.6278830200696,83.6396129239054,16030.3455877997,0.0,1.0
2020-11-16,82.66,83.93,82.38,82.82,51017,81.1937804379333,82.4412532319833,80.9187470660167,81.3509423647427,51938.27898214,0.0,1.0
2020-11-17,83.12,83.3676,82.5,82.74,58400,81.6456209775105,81.8888290592481,81.0366185111238,81.272361401338,59454.6032216119,0.0,1.0
2020-11-18,82.56,82.912,81.64,82.07,43904,81.0955542336774,81.4413104726582,80.191873154523,80.6142458328234,44696.8304767406,0.0,1.0
2020-11-19,83.3,83.5939,82.33,82.8,22326,81.8224281451711,82.1111149594792,80.8696339638888,81.3312971238916,22729.1690329744,0.0,1.0
2020-11-20,85.73,86.1689,83.32,83.32,80997,84.2093249085897,84.6404397190688,81.8420733860223,81.8420733860223,82459.6660469332,0.0,1.0
2020-11-23,86.5,86.7542,85.425,85.6,22638,84.9656666813602,85.2153576925787,83.9097349856091,84.081630843057,23046.8032145693,0.0,1.0
2020-11-24,86.36,86.8449,85.8,86.5,57062,84.8281499954019,85.3044488598388,84.2780832515688,84.9656666813602,58092.4412505414,0.0,1.0
2020-11-25,88.2935,88.45,86.27,86.27,26603,86.7273536546898,86.8810776643504,84.7397464115716,84.7397464115716,27083.4042723381,0.0,1.0
2020-11-27,90.69,90.74,88.1501,88.81,52917,89.0813446396827,89.1304577418106,86.5864972777869,87.2346919996716,53872.5897033911,0.0,1.0
2020-11-30,89.81,90.9973,88.08,90.92,34984,88.2169540422307,89.3831937653611,86.5176407086035,89.3072649094713,35615.750669604,0.0,1.0
2020-12-01,89.06,89.96,88.72,89.73,45019,87.4802575103114,88.3642933486146,87.1462884158413,88.138373078826,45831.9654526327,0.0,1.0
2020-12-02,88.79,89.26,87.75,89.26,54289,87.2150467588204,87.6767099188232,86.193494234559,87.6767099188232,55269.3656557892,0.0,1.0
2020-12-03,88.47,89.2852,88.43,88.88,20538,86.9007229052015,87.7014629222957,86.8614324234992,87.3034503426508,20908.8808384498,0.0,1.0
2020-12-04,88.51,89.155,88.335,88.79,19627,86.9400133869039,87.5735724043545,86.7681175294561,87.2150467588204,19981.4297505236,0.0,1.0
2020-12-07,87.8621,89.99,87.83,89.99,23267,86.3036058095299,88.3937612098913,86.2720751979637,88.3937612098913,23687.1618691309,0.0,1.0
2020-12-08,89.53,89.7,88.54,88.54,40944,87.9419206703142,88.1089052175492,86.9694812481807,86.9694812481807,41683.3779846863,0.0,1.0
2020-12-09,88.4,90.5,88.06,89.89,15982,86.8319645622224,88.8947148515965,86.4979954677523,88.2955350056354,16270.6073405446,0.0,1.0
2020-12-10,89.62,89.855,87.62,87.62,18522,88.0303242541445,88.2611558341459,86.0658001690263,86.0658001690263,18856.4753573749,0.0,1.0
2020-12-11,90.52,90.6316,88.79,88.79,16655,88.9143600924476,89.0239805363972,87.2150467588204,87.2150467588204,16955.7605591772,0.0,1.0
2020-12-14,91.19,91.9589,90.28,90.28,81638,89.5724756609622,90.3277369454859,88.6786172022335,88.6786172022335,83112.2414007869,0.0,1.0
2020-12-15,92.12,92.317,91.16,91.77,27786,90.4859793605422,90.6794849829263,89.5430077996855,90.1421876456465,28287.7672108854,0.0,1.0
2020-12-16,94.6041,94.68,91.8589,92.01,40917,92.9260165004632,93.0005701894934,90.22951074123,90.3779305358607,41655.890411279,0.0,1.0
2020-12-17,95.79,96.09,94.51,95.5,46389,94.090881056734,94.3855596695017,92.8335856422584,93.8060250643918,47226.7052884821,0.0,1.0
2020-12-18,96.45,96.45,95.61,96.45,14905,94.739174004823,94.739174004823,93.9140738890734,94.739174004823,15174.1585790775,0.0,1.0
2020-12-21,97.21,97.2777,96.29,96.88,25407,95.4856931571679,95.5521922974491,94.5820120780135,95.1615466831234,25865.8065762242,0.0,1.0
2020-12-22,97.8586,98.3131,96.7325,97.87,35128,96.1227883179717,96.5692264163148,95.0166630318459,96.1339861052569,35762.3510611093,0.0,1.0
2020-12-23,95.41,97.51,95.41,97.51,28420,94.4996759268201,96.5796394468528,94.4996759268201,96.5796394468528,28693.7724749427,0.796177,1.0
2020-12-24,94.62,95.4999,94.21,94.26,29034,93.7172134597602,94.5887181746539,93.3111253439442,93.3606482848974,29313.6871934373,0.0,1.0
2020-12-28,92.75,96.0,92.28,96.0,37810,91.865055468112,95.0840466300674,91.3995398231523,95.0840466300674,38174.2272089228,0.0,1.0
2020-12-29,93.33,94.15,92.634,94.01,23409,92.4395215831686,93.2516978148005,91.7501622451006,93.1130335801316,23634.5010508774,0.0,1.0
2020-12-30,94.27,94.653,93.37,93.37,17607,93.370552873088,93.7498986007893,92.4791399359312,92.4791399359312,17776.6098510316,0.0,1.0
2020-12-31,92.37,94.65,92.2041,94.65,16862,91.488681116868,93.7469272243321,91.3243639987854,93.7469272243321,17024.4331974836,0.0,1.0
2021-01-04,91.21,92.59,90.5,92.56,42059,90.3397488867546,91.7065820570619,89.6365231252198,91.67686829249,42464.1582168761,0.0,1.0
2021-01-05,93.83,93.83,90.92,90.92,24243,92.9347509927002,92.9347509927002,90.0525158292263,90.0525158292263,24476.5350496143,0.0,1.0
2021-01-06,90.2,92.35,90.17,92.35,33861,89.3393854795008,91.4688719404867,89.3096717149289,91.4688719404867,34187.1861285727,0.0,1.0
2021-01-07,90.93,91.945,90.06,90.06,29151,90.0624204174169,91.0677361187661,89.200721244832,89.200721244832,29431.8142652025,0.0,1.0
2021-01-08,92.26,92.7799,91.25,91.25,24740,91.379730646771,91.894670186802,90.3793672395172,90.3793672395172,24978.3226963435,0.0,1.0
2021-01-11,90.73,91.82,89.74,91.82,19831,89.8643286536043,90.9439287663832,88.8837744227317,90.9439287663832,20022.0338476633,0.0,1.0
2021-01-12,93.2,93.75,90.31,90.31,32807,92.3107619366904,92.8555142871752,89.4483359495978,89.4483359495978,33123.0328495935,0.0,1.0
2021-01-13,93.95,94.528,93.0542,93.64,31967,93.0536060509878,93.6260912484063,92.166353040871,92.7465638170782,32274.9410523045,0.0,1.0
2021-01-14,95.22,96.0,94.0,94.0,24706,94.3114887511981,95.0840466300674,93.103128991941,93.103128991941,24943.9951712152,0.0,1.0
2021-01-15,93.23,95.58,92.44,95.58,22446,92.3404757012623,94.6680539260608,91.5580132342024,94.6680539260608,22662.2243832711,0.0,1.0
2021-01-19,96.024,96.03,93.8307,94.11,29066,95.1078176417249,95.1137603946393,92.9354443138736,93.2120794620379,29345.9954523816,0.0,1.0
2021-01-20,97.02,98.11,96.23,96.66,27251,96.0943146255118,97.1739147382907,95.3118521584519,95.7377494506491,27513.5113903823,0.0,1.0
2021-01-21,97.31,97.88,96.84,97.88,22287,96.3815476830402,96.9461092099062,95.9160320380805,96.9461092099062,22501.6927216414,0.0,1.0
2021-01-22,98.82,98.82,97.24,97.24,32979,97.8771404998256,97.8771404998256,96.3122155657057,96.3122155657057,33296.6897414193,0.0,1.0
2021-01-25,97.65,100.5,96.16,100.0,32638,96.7183036815217,99.5411113158518,95.2425200411175,99.0458819063202,32952.4048570437,0.0,1.0
2021-01-26,97.75,98.82,97.48,97.67,22362,96.817349563428,97.8771404998256,96.5499256822809,96.7381128579029,22577.4152035422,0.0,1.0
2021-01-27,94.31,97.0651,93.89,96.76,49429,93.4101712258506,96.1389843182516,92.994178521844,95.8367953325554,49905.1541049945,0.0,1.0
2021-01-28,96.16,97.13,94.71,94.71,32491,95.2425200411175,96.2032650956088,93.8063547534758,93.8063547534758,32803.9887925181,0.0,1.0
2021-01-29,94.62,96.6,94.156,96.6,37861,93.7172134597602,95.6783219215053,93.2576405677148,95.6783219215053,38225.7184966153,0.0,1.0
2021-02-01,97.63,97.66,95.31,95.31,26722,96.6984945051404,96.7282082697123,94.4006300449138,94.4006300449138,26979.4154847087,0.0,1.0
2021-02-02,97.6,99.2,97.335,99.2,27628,96.6687807405685,98.2535148510696,96.4063091535167,98.2535148510696,27894.1430660703,0.0,1.0
2021-02-03,97.95,99.5545,97.76,97.76,27079,97.0154413272406,98.6046325024275,96.8272541516186,96.8272541516186,27339.8544985565,0.0,1.0
2021-02-04,98.6477,99.07,97.49,98.76,20949,97.706484445301,98.1247552045914,96.5598302704715,97.8177129706818,21150.8036445312,0.0,1.0
2021-02-05,100.62,101.0,99.291,99.38,27895,99.6599663741394,100.036340725383,98.3436466036044,98.431797438501,28163.7151016371,0.0,1.0
2021-02-08,100.1,101.55,99.58,101.05,59762,99.1449277882265,100.581093075868,98.6298892023136,100.085863666337,60337.6928447406,0.0,1.0
2021-02-09,100.8,101.5033,99.5,99.5,31965,99.8382489615707,100.534838649018,98.5506524967886,98.5506524967886,32272.9217861205,0.0,1.0
2021-02-10,99.96,101.7,99.3311,100.85,17212,99.0062635535576,100.729661898728,98.3833640022488,99.8877719025239,17377.8047796874,0.0,1.0
2021-02-11,102.26,102.3081,100.24,100.24,14526,101.284318837403,101.3319599066,99.2835920228953,99.2835920228953,14665.9302945467,0.0,1.0
2021-02-12,103.42,103.515,101.4789,102.6,12383,102.433251067516,102.527344655327,100.510671453833,101.621074835884,12502.286578368,0.0,1.0
2021-02-16,102.63,104.23,102.361,104.14,16677,101.650788600456,103.235522710958,101.384355178128,103.146381417242,16837.6510754617,0.0,1.0
2021-02-17,102.33,102.94,100.63,102.94,29139,101.353650954737,101.957830834366,99.66987096233,101.957830834366,29419.6986680985,0.0,1.0
2021-02-18,100.435,100.79,99.0725,100.79,15801,99.4767314926127,99.8283443733801,98.1272313516391,99.8283443733801,15953.2124868603,0.0,1.0
2021-02-19,100.975,101.9265,100.03,100.03,16969,100.011579254907,100.954000821245,99.0755956708921,99.0755956708921,17132.4639383287,0.0,1.0
2021-02-22,97.4218,99.9,97.2,99.9,20760,96.4922809790114,98.9468360244139,96.2725972129432,98.9468360244139,20959.9829901412,0.0,1.0
2021-02-23,95.8706,95.8706,90.51,95.02,162711,94.9558812588806,94.9558812588806,89.6464277134104,94.1133969873854,164278.410034145,0.0,1.0
2021-02-24,94.4392,95.76,93.18,95.76,28703,93.5381385052735,94.8463365134922,92.2909527603092,94.8463365134922,28979.4986399818,0.0,1.0
2021-02-25,91.8001,95.3,91.77,93.28,33357,90.9242186358838,94.3907254567231,90.89440582543,92.3899986422155,33678.3310501993,0.0,1.0
2021-02-26,93.9952,94.43,91.91,92.2,27608,93.0983747896095,93.5290262841382,91.0330700600989,91.3203031176272,27873.9504042301,0.0,1.0
2021-03-01,96.61,96.8,94.08,95.36,17612,95.6882265096959,95.8764136853179,93.182365697466,94.4501529858669,17781.6580164916,0.0,1.0
2021-03-02,94.4964,96.34,94.47,96.34,10248,93.5947927497239,95.4208026285489,93.5686446369007,95.4208026285489,10346.7199269252,0.0,1.0
2021-03-03,90.2,93.9,89.53,93.9,44128,89.3393854795008,93.0040831100347,88.6757780707285,93.0040831100347,44553.0890842461,0.0,1.0
2021-03-04,87.75,90.15,86.44,89.22,47862,86.912761372796,89.2898625385477,85.6152603198232,88.3687358368189,48323.0590498138,0.0,1.0
2021-03-05,87.8381,88.03,83.79,87.99,105813,87.0000207947554,87.1900898421337,82.9905444493057,87.1504714893711,106832.306364923,0.0,1.0
2021-03-08,83.805,88.13,83.72,86.97,42916,83.0054013315916,87.28913572404,82.9212123319712,86.1402034939267,43329.4137767292,0.0,1.0
2021-03-09,86.82,87.0592,84.79,84.79,33824,85.9916346710672,86.2285524205871,83.9810032683689,83.9810032683689,34149.8297041683,0.0,1.0
2021-03-10,86.389,88.6699,86.0996,87.37,28156,85.5647469200509,87.8238844404522,85.278108137814,86.5363870215519,28427.2293386519,0.0,1.0
2021-03-11,89.2565,89.3246,87.36,87.36,26305,88.4048875837147,88.4723378292929,86.5264824333613,86.5264824333613,26558.3984853402,0.0,1.0
2021-03-12,87.6276,88.4,86.42,88.4,30629,86.7915292133426,87.556559605187,85.5954511434419,87.556559605187,30924.0519751943,0.0,1.0
2021-03-15,86.88,86.99,85.89,86.92,29754,86.051062200211,86.1600126703079,85.0705079693384,86.0906805529735,30040.6230196849,0.0,1.0
2021-03-16,86.65,87.855,86.0584,86.89,23115,85.8232566718264,87.0167595487976,85.2373012344686,86.0609667884016,23337.6689218262,0.0,1.0
2021-03-17,88.106,88.27,84.78,85.18,14289,87.2653647123824,87.4277999587088,83.9710986801782,84.3672822078035,14426.6472517402,0.0,1.0
2021-03-18,86.57,87.7036,86.55,87.11,60741,85.7440199663014,86.8668040835914,85.7242107899201,86.2788677285955,61326.123641819,0.0,1.0
2021-03-19,87.25,88.055,85.58,85.58,84536,86.4175319632644,87.2148513126102,84.7634657354288,84.7634657354288,85350.3430662125,0.0,1.0
2021-03-22,88.13,88.46,87.09,87.79,128000,87.28913572404,87.6159871343308,86.2590585522142,86.9523797255585,129233.035777364,0.0,1.0
2021-03-23,87.8046,88.96,87.72,87.91,33436,86.9668404243168,88.1112165438624,86.8830476082241,87.0712347838461,33758.0920644682,0.0,1.0
2021-03-24,83.7091,87.55,83.7091,87.55,54083,82.9104163308435,86.7146696089833,82.9104163308435,86.7146696089833,54603.9865152121,0.0,1.0
2021-03-25,82.3011,83.9,82.1,82.37,12933,81.5158503136025,83.0994949194026,81.3166690450889,81.5840929262359,13057.5847789738,0.0,1.0
2021-03-26,82.53,82.81,80.38,81.48,21295,81.742566337286,82.0198948066237,79.6130798763002,80.7025845772697,21500.1366943669,0.0,1.0
2021-03-29,82.22,82.6903,81.765,81.86,15900,81.4355241033765,81.9013368859819,80.9848653407027,81.0789589285137,16053.1661629694,0.0,1.0
2021-03-30,81.9859,82.44,81.05,81.05,8099,81.2036576938338,81.6534250435704,80.2766872850725,80.2766872850725,8177.01841219427,0.0,1.0
2021-03-31,83.638,84.3299,82.29,82.29,14169,82.8399947088081,83.5252931657179,81.5048562207109,81.5048562207109,14305.4912806989,0.0,1.0
2021-04-01,84.72,86.28,83.97,83.97,38014,83.9116711510345,85.4567869087731,83.1688270367371,83.1688270367371,38380.1923596929,0.0,1.0
2021-04-05,83.7,84.3042,83.01,83.62,42586,82.90140315559,83.499838374068,82.2179865704364,82.8221664500649,42996.2348563656,0.0,1.0
2021-04-06,84.89,85.1175,83.63,83.63,14611,84.0800491502752,84.3053785316121,82.8320710382556,82.8320710382556,14751.7491073676,0.0,1.0
2021-04-07,84.15,85.07,83.843,85.07,11363,83.3471096241684,84.2583317377066,83.043038766716,84.2583317377066,11472.4608245171,0.0,1.0
2021-04-08,84.5365,84.97,83.98,83.98,9598,83.7299219577364,84.1592858558003,83.1787316249277,83.1787316249277,9690.45841711824,0.0,1.0
2021-04-09,84.47,84.716,83.51,83.51,9831,83.6640564462687,83.9077093157582,82.713215979968,82.713215979968,9925.70292755672,0.0,1.0
2021-04-12,84.8091,85.17,84.38,84.63,14591,83.999921031813,84.3573776196129,83.574915152553,83.8225298573188,14731.5564455274,0.0,1.0
2021-04-13,86.3654,86.9589,84.8,84.8,17557,85.541372091921,86.1292094010351,83.9909078565595,83.9909078565595,17726.128196431,0.0,1.0
2021-04-14,85.4785,86.84,85.24,86.46,9293,84.6629341652939,86.0114438474484,84.4267097369473,85.6350694962044,9382.52032405499,0.0,1.0
2021-04-15,85.6455,86.4,85.18,85.71,6924,84.8283407880775,85.5756419670606,84.3672822078035,84.892225381907,6990.69952908175,0.0,1.0
2021-04-16,84.8981,85.2,84.142,85.2,13855,84.0880718667096,84.3870913841848,83.3391859536159,84.3870913841848,13988.4664898076,0.0,1.0
2021-04-19,83.6813,84.34,83.21,84.34,18961,82.8828815756735,83.5352967997904,82.416078334249,83.5352967997904,19143.653057614,0.0,1.0
2021-04-20,82.23,83.42,82.0648,83.42,9236,81.4454286915671,82.6240746862523,81.2818048946579,82.6240746862523,9324.97123781038,0.0,1.0
2021-04-21,82.5114,82.5114,81.431,81.44,113400,81.7241438032515,81.7241438032515,80.6540520951356,80.6629662245072,114492.392634008,0.0,1.0
2021-04-22,82.18,83.51,82.13,82.13,11524,81.3959057506139,82.713215979968,81.3463828096608,81.3463828096608,11635.0117523308,0.0,1.0
2021-04-23,83.0738,83.2331,82.19,82.22,9233,82.2811778430926,82.4389579329694,81.4058103388046,81.4355241033765,9321.94233853436,0.0,1.0
2021-04-26,84.47,84.545,82.78,82.78,14933,83.6640564462687,83.7383408576984,81.9901810420518,81.9901810420518,15076.8509629951,0.0,1.0
2021-04-27,84.4197,85.11,84.19,84.27,9777,83.6142363676698,84.2979500904691,83.386727976931,83.465964682456,9871.18274058815,0.0,1.0
2021-04-28,85.3373,85.643,83.89,83.89,10894,84.5230813800422,84.8258646410298,83.089590331212,83.089590331212,10998.942904364,0.0,1.0
2021-04-29,84.7303,85.59,84.4,85.59,8959,83.9218728768708,84.7733703236194,83.5947243289342,84.7733703236194,9045.30287132344,0.0,1.0
2021-04-30,84.244,85.38,84.04,84.48,13249,83.4402127531604,84.5653739716162,83.2381591540715,83.6739610344593,13376.6288360491,0.0,1.0
2021-05-03,82.6317,84.25,82.5,84.01,15745,81.8432959991848,83.4461555060747,81.7128525727142,83.2084453894996,15896.6730337077,0.0,1.0
2021-05-04,81.24,82.14,80.67,81.85,37139,80.4648744606945,81.3562873978514,79.9003129338285,81.0690543403231,37496.7634041836,0.0,1.0
2021-05-05,80.52,81.805,80.431,81.26,20596,79.751744110969,81.0244836934652,79.6635932760724,80.4846836370758,20794.4031630514,0.0,1.0
2021-05-06,78.42,79.7,78.02,79.7,63563,77.6717805909363,78.9395678793372,77.275597063311,78.9395678793372,64175.3082274731,0.0,1.0
2021-05-07,79.3143,80.1911,78.5,78.5,38622,78.5575479128245,79.4259822053791,77.7510172964613,77.7510172964613,38994.0492796354,0.0,1.0
2021-05-10,76.39,78.52,76.09,78.52,45331,75.661149188238,77.7708264728426,75.364011542519,77.7708264728426,45767.6776939349,0.0,1.0
2021-05-11,77.39,77.6266,73.87,73.87,25678,76.6516080073012,76.8859505638915,73.1651929641987,73.1651929641987,25925.3585366495,0.0,1.0
2021-05-12,76.24,77.2232,75.785,76.16,68191,75.5125803653785,76.4863994762814,75.0619216027047,75.4333436598534,68847.8901772984,0.0,1.0
2021-05-13,74.1,76.3845,73.371,76.2,13334,73.3929984925832,75.6557016647331,72.6709540134862,75.472962012616,13462.4476488701,0.0,1.0
2021-05-14,75.11,75.58,74.23,74.23,33216,74.3933618998371,74.8588775447968,73.5217581390615,73.5217581390615,33535.9727842258,0.0,1.0
2021-05-17,75.08,75.2,74.25,74.25,10487,74.3636481352652,74.4825031935528,73.5415673154427,73.5415673154427,10588.0222359157,0.0,1.0
2021-05-18,76.28,77.0807,74.94,74.94,8951,75.552198718141,76.3452590945649,74.2249839005963,74.2249839005963,9037.22580658736,0.0,1.0
2021-05-19,76.6959,76.6959,74.89,74.89,7892,75.9641305409894,75.9641305409894,74.1754609596432,74.1754609596432,7968.02436214807,0.0,1.0
2021-05-20,78.5479,78.79,76.88,76.88,6431,77.7984602738945,78.0382503539897,76.146474009579,76.146474009579,6492.9504147205,0.0,1.0
2021-05-21,77.64,78.2,77.64,78.18,8039,76.899222712067,77.4538796507424,76.899222712067,77.4340704743611,8116.44042667363,0.0,1.0
2021-05-24,78.83,78.991,77.69,77.69,6343,78.0778687067522,78.2373325766214,76.9487456530201,76.9487456530201,6404.10270262357,0.0,1.0
2021-05-25,78.84,79.631,78.75,78.75,7984,78.0877732949428,78.8712262208218,77.9986320012271,77.9986320012271,8060.91060661305,0.0,1.0
2021-05-26,79.2008,79.455,78.87,78.87,5247,78.4451308368608,78.6969054686667,78.1174870595147,78.1174870595147,5297.5448337799,0.0,1.0
2021-05-27,78.862,79.26,78.481,78.61,4153,78.1095633889622,78.5037659989494,77.7321985788991,77.8599677665583,4193.00623112024,0.0,1.0
2021-05-28,78.8091,79.4701,78.8091,79.17,6815,78.0571681174338,78.7118613968345,78.0571681174338,78.4146247052337,6880.6495220526,0.0,1.0
2021-06-01,79.86,80.191,79.0,79.0,18077,79.0980412903873,79.4258831594972,78.2462467059929,78.2462467059929,18251.1374042766,0.0,1.0
2021-06-02,81.9653,81.9653,79.42,79.42,12046,81.1832542421611,81.1832542421611,78.6622394099995,78.6622394099995,12162.0402263603,0.0,1.0
2021-06-03,79.69,80.59,79.651,80.59,6162,78.9296632911466,79.8210762283034,78.8910353972031,79.8210762283034,6221.35911296964,0.0,1.0
2021-06-04,79.77,80.74,79.43,79.43,5201,79.0088999966716,79.9696450511629,78.6721439981901,78.6721439981901,5251.1017115474,0.0,1.0
2021-06-07,80.38,80.7335,79.42,79.48,6973,79.6130798763002,79.963207068839,78.6622394099995,78.7216669391433,7040.17155059028,0.0,1.0
2021-06-08,81.4572,81.4572,80.903,81.01,4196,80.680002116195,80.680002116195,80.1310898386702,80.23706893231,4236.4204540767,0.0,1.0
2021-06-09,81.46,82.5,81.46,81.54,7689,80.6827754008884,81.7128525727142,80.6827754008884,80.7620121064135,7763.06884446991,0.0,1.0
2021-06-10,81.8573,81.95,81.11,81.11,3842,81.0762846897022,81.1681002222294,80.3361148142163,80.3361148142163,3879.01033950493,0.0,1.0
2021-06-11,81.32,81.905,81.121,81.905,6443,80.5441111662196,81.1235295753715,80.347009861226,81.1235295753715,6505.06601182463,0.0,1.0
2021-06-14,81.82,82.09,81.32,81.32,10324,81.0393405757512,81.3067644568982,80.5441111662196,80.5441111662196,10423.452041918,0.0,1.0
2021-06-15,81.11,82.27,81.092,81.35,7599,80.3361148142163,81.4850470443296,80.3182865554732,80.5738249307915,7672.20186618895,0.0,1.0
2021-06-16,81.5,81.98,80.62,80.62,10565,80.7223937536509,81.1978139868013,79.8507899928753,79.8507899928753,10666.7736170925,0.0,1.0
2021-06-17,82.69,82.99,80.47,80.47,10396,81.9010397483362,82.1981773940551,79.7022211700158,79.7022211700158,10496.1456245427,0.0,1.0
2021-06-18,82.7494,83.1,82.2,82.22,6581,81.9598730021885,82.3071278641521,81.4157149269952,81.4355241033765,6644.3953785221,0.0,1.0
2021-06-21,82.0538,82.25,81.81,82.005,6436,81.2709098476481,81.4652378679483,81.0294359875605,81.2225754572779,6497.99858018057,0.0,1.0
2021-06-22,82.3703,82.391,81.51,81.51,6158,81.5843900638817,81.6048925614363,80.7322983418416,80.7322983418416,6217.32058060159,0.0,1.0
2021-06-23,82.9875,83.27,82.721,82.8277,6879,82.1957012470075,82.4755058633928,81.9317439717271,82.0374259277212,6945.26603994128,0.0,1.0
2021-06-24,83.9124,84.15,82.95,82.95,5936,83.111776608759,83.3471096241684,82.1585590412926,82.1585590412926,5993.18203417524,0.0,1.0
2021-06-25,84.0063,84.32,83.456,83.95,3793,83.204780691869,83.5154876234092,82.6597312037386,83.1490178603558,3829.53831799641,0.0,1.0
2021-06-28,85.0457,85.085,83.94,83.94,4083,84.2342635884033,84.2731886199925,83.1391132721652,83.1391132721652,4122.3319146795,0.0,1.0
2021-06-29,85.2416,85.53,84.4,85.53,5715,84.4282944710578,84.7139427944757,83.5947243289342,84.7139427944757,5770.05312084088,0.0,1.0
2021-06-30,83.0042,85.3,83.0042,85.02,8302,82.2122419092858,84.4861372660911,82.2122419092858,84.2088087967534,8381.97392987244,0.0,1.0
2021-07-01,80.76,82.98,80.57,82.45,30172,79.9894542275442,82.1882728058645,79.8012670519222,81.663329631761,30462.6496521454,0.0,1.0
2021-07-02,80.91,80.91,80.2,80.67,6394,80.1380230504037,80.1380230504037,79.4347972888688,79.9003129338285,6455.59399031611,0.0,1.0
2021-07-06,82.6646,82.96,80.56,80.56,8695,81.8758820943319,82.1684636294832,79.7913624637315,79.7913624637315,8778.75973503263,0.0,1.0
2021-07-07,87.2,88.44,82.91,82.91,18746,86.3680090223112,87.5961779579496,82.1189406885301,82.1189406885301,18926.5819428317,0.0,1.0
2021-07-08,83.95,85.16,81.87,84.81,24036,83.1490178603558,84.3474730314223,81.0888635167043,84.0008124447502,24267.540999568,0.0,1.0
2021-07-09,85.32,86.29,85.22,86.0,3456,84.5059464424724,85.4666914969637,84.4069005605661,85.1794584394354,3489.29196598881,0.0,1.0
2021-07-12,84.2838,85.54,83.71,85.54,4840,83.4796330141591,84.7238473826663,82.9113077437806,84.7238473826663,4886.62416533156,0.0,1.0
2021-07-13,82.99,85.155,82.99,83.71,5467,82.1981773940551,84.342520737327,82.1981773940551,82.9113077437806,5519.66411402224,0.0,1.0
2021-07-14,81.3355,82.76,81.18,82.76,3398,80.559463277915,81.9703718656706,80.4054469315507,81.9703718656706,3430.7332466522,0.0,1.0
2021-07-15,80.685,81.4999,80.405,81.13,3684,79.9151698161144,80.722294707769,79.6378413467767,80.3559239905976,3719.48831096725,0.0,1.0
2021-07-16,80.6548,81.0,80.2942,80.5,4491,79.8852579597787,80.2271643441193,79.5280985096245,79.7319349345877,4534.26221621984,0.0,1.0
2021-07-19,80.0699,80.3845,79.11,79.32,4171,79.3059385965087,79.6175369409859,78.3551971760899,78.5631935280932,4211.17962677643,0.0,1.0
2021-07-20,80.7667,80.84,79.94,79.96,2415,79.9960903016319,80.0686909330692,79.1772779959123,79.1970871722936,2438.26391720573,0.0,1.0
2021-07-21,80.8701,80.8701,80.585,80.78,3045,80.098503743523,80.098503743523,79.8161239342081,80.0092634039254,3074.33276517244,0.0,1.0
2021-07-22,81.5652,81.6,80.61,80.61,10816,80.7869716686539,80.8214396355573,79.8408854046847,79.8408854046847,10920.1915231872,0.0,1.0
2021-07-23,80.5647,81.3,80.25,81.3,1697,79.7960176201811,80.5243019898383,79.4843202298219,80.5243019898383,1713.34735714208,0.0,1.0
2021-07-26,79.3356,80.55,79.128,80.0,5785,78.5786446856706,79.7814578755409,78.373025434833,79.2367055250561,5840.72743728162,0.0,1.0
2021-07-27,77.8997,79.04,76.77,79.04,9773,77.1564448673777,78.2858650587555,76.037523539482,78.2858650587555,9867.14420822011,0.0,1.0
2021-07-28,78.77,78.82,78.43,78.43,4674,78.0184411776084,78.0679641185616,77.6816851791269,77.6816851791269,4719.02507205779,0.0,1.0
2021-07-29,78.1931,78.5318,78.0,78.06,5902,77.4470454848909,77.7825138869076,77.2557878869297,77.3152154160735,5958.85450904687,0.0,1.0
2021-07-30,74.995,76.94,74.995,76.94,6125,74.2794591356448,76.2059015387227,74.2794591356448,76.2059015387227,6184.00268856525,0.0,1.0
2021-08-02,75.5818,75.9199,75.485,75.485,3741,74.8606603706711,75.1955344973964,74.7647839569858,74.7647839569858,3777.03739721185,0.0,1.0
2021-08-03,74.99,75.415,74.47,75.07,4611,74.2745068415495,74.6954518396514,73.7594682556366,74.3537435470746,4655.41818726112,0.0,1.0
2021-08-04,76.0042,76.035,75.15,75.15,3659,75.2790301758434,75.3095363074706,74.4329802525996,74.4329802525996,3694.24748366698,0.0,1.0
2021-08-05,75.784,75.9409,75.04,75.04,3702,75.0609311438857,75.2163341325967,74.3240297825027,74.3240297825027,3737.66170662344,0.0,1.0
2021-08-06,74.42,75.28,74.32,75.26,3547,73.7099453146835,74.5617398990778,73.6108994327771,74.5419307226966,3581.16857736178,0.0,1.0
2021-08-09,74.91,75.105,74.22,74.22,10375,74.1952701360244,74.3884096057418,73.5118535508708,73.5118535508708,10474.9433296105,0.0,1.0
2021-08-10,73.6809,74.91,73.58,74.91,3882,72.9778972015139,74.1952701360244,72.8779599066704,74.1952701360244,3919.39566318535,0.0,1.0
2021-08-11,73.02,73.6699,72.93,73.6699,6298,72.323302967995,72.9670021545042,72.2341616742793,72.9670021545042,6358.66921348309,0.0,1.0
2021-08-12,73.1576,73.1576,72.24,72.77,4978,72.4595901014981,72.4595901014981,71.5507450891257,72.0756882632292,5025.95353202903,0.0,1.0
2021-08-13,72.7767,72.82,71.794,72.82,7205,72.0823243373169,72.1252112041823,71.1090004558235,72.1252112041823,7274.40642793675,0.0,1.0
2021-08-16,70.97,72.09,70.77,72.09,12274,70.2928623889154,71.4021762662662,70.0947706251028,71.4021762662662,12392.2365713388,0.0,1.0
2021-08-17,70.2146,71.16,70.11,70.6102,11513,69.5446697969951,70.4810495645374,69.4410678045211,69.9364953058165,11623.9057883186,0.0,1.0
2021-08-18,69.6,70.315,69.45,69.84,6812,68.9359338067988,69.644111862429,68.7873649839394,69.173643923374,6877.62062277657,0.0,1.0
2021-08-19,67.9204,69.0,67.88,69.0,7603,67.2723591743003,68.3416585153609,67.2323446380101,68.3416585153609,7676.24039855699,0.0,1.0
2021-08-20,67.246,68.445,66.875,67.82,28055,66.6043937467241,67.7919538707808,66.2369335248516,67.1729171088663,28325.2563963588,0.0,1.0
2021-08-23,68.13,68.33,66.9,66.9,7709,67.4799593427759,67.6780511065886,66.2616949953282,66.2616949953282,7783.26150631012,0.0,1.0
2021-08-24,70.3878,70.3878,68.37,68.37,5695,69.7162172644568,69.7162172644568,67.7176694593511,67.7176694593511,5749.86045900067,0.0,1.0
2021-08-25,69.7962,70.0,69.231,70.0,4629,69.130261827099,69.3321173344241,68.5704545025645,69.3321173344241,4673.59158291731,0.0,1.0
2021-08-26,70.4249,70.68,69.33,69.33,4757,69.7529632866441,70.0056293313871,68.6685099256518,68.6685099256518,4802.82461869467,0.0,1.0
2021-08-27,70.7518,70.785,70.19,70.37,5631,70.0767442745958,70.1096275073887,69.5203045100461,69.6985870974775,5685.24394111199,0.0,1.0
2021-08-30,71.53,71.706,70.53,70.53,5553,70.8475193275908,71.021840079746,69.8570605085276,69.8570605085276,5606.49255993516,0.0,1.0
2021-08-31,72.0901,72.151,71.8821,72.0,1859,71.4022753121481,71.4625942542291,71.196259877783,71.3130349725505,1876.9079180478,0.0,1.0
2021-09-01,72.66,73.65,71.94,71.94,3966,71.9667377931322,72.9472920240048,71.2536074434067,71.2536074434067,4004.20484291425,0.0,1.0
2021-09-02,71.81,72.52,71.81,72.35,2384,71.1248477969285,71.8280735584634,71.1248477969285,71.6596955592226,2406.9652913534,0.0,1.0
2021-09-03,71.901,72.1954,71.79,72.06,6137,71.2149795494633,71.5065706257955,71.1050386205473,71.3724625016943,6196.11828566937,0.0,1.0
2021-09-07,73.007,73.1615,71.81,71.81,3122,72.3104270033472,72.4634528908924,71.1248477969285,71.1248477969285,3152.07451325726,0.0,1.0
2021-09-08,72.3188,72.95,71.8,72.95,6567,71.6287932440679,72.2539708506606,71.1149432087379,72.2539708506606,6630.26051523395,0.0,1.0
2021-09-09,71.8,71.94,71.68,71.85,3684,71.1149432087379,71.2536074434067,70.9960881504503,71.164466149691,3719.48831096724,0.0,1.0
2021-09-10,71.64,72.25,71.64,72.25,2560,70.9564697976878,71.5606496773163,70.9564697976878,71.5606496773163,2584.66071554727,0.0,1.0
2021-09-13,71.6,71.69,70.43,71.54,8291,70.9168514449252,71.0059927386409,69.7580146266213,70.8574239157815,8370.86796586033,0.0,1.0
2021-09-14,70.65,71.648,70.55,71.64,3374,69.9759155668152,70.9643934682403,69.8768696849089,70.9564697976878,3406.50205244394,0.0,1.0
2021-09-15,70.9256,70.9256,69.92,70.37,3833,70.248886017349,70.248886017349,69.2528806288991,69.6985870974775,3869.92364167683,0.0,1.0
2021-09-16,71.1114,71.15,70.37,70.37,4114,70.432913265931,70.4711449763468,69.6985870974775,69.6985870974775,4153.63054053182,0.0,1.0
2021-09-17,71.65,71.675,70.83,70.83,4146,70.9663743858784,70.991135856355,70.1541981542466,70.1541981542466,4185.93879947617,0.0,1.0
2021-09-20,69.9571,70.26,69.31,69.96,8853,69.2896266510863,69.5896366273806,68.6487007492705,69.2924989816616,8938.28176357031,0.0,1.0
2021-09-21,69.6097,70.12,69.6097,70.0,3975,68.9455412573438,69.4509723927117,68.9455412573438,69.3321173344241,4013.29154074234,0.0,1.0
2021-09-22,70.24,70.29,69.32,69.44,3505,69.5698274509993,69.6193503919525,68.6586053374611,68.7774603957487,3538.76398749734,0.0,1.0
2021-09-23,70.8184,70.8184,70.08,70.08,3186,70.1427088319454,70.1427088319454,69.4113540399492,69.4113540399492,3216.69103114594,0.0,1.0
2021-09-24,70.5228,70.5228,69.89,69.89,2153,69.8499292050304,69.8499292050304,69.2231668643272,69.2231668643272,2173.74004709893,0.0,1.0
2021-09-27,70.52,70.52,69.93,70.03,5212,69.847155920337,69.847155920337,69.2627852170897,69.361831098996,5262.20767555952,0.0,1.0
2021-09-28,69.23,69.59,68.841,69.59,3536,68.5694640437455,68.9260292186082,68.1841755631299,68.9260292186082,3570.06261334967,0.0,1.0
2021-09-29,67.8706,69.06,67.83,69.04,4101,67.2230343251109,68.4010860445047,67.182821697057,68.3812768681235,4140.50531033569,0.0,1.0
2021-09-30,68.7909,68.88,67.67,67.67,9619,68.1345535762948,68.2228034570733,67.0243482860069,67.0243482860069,9711.66071205047,0.0,1.0
2021-10-01,68.6014,69.03,68.241,68.9461,2716,67.9468616300823,68.3713722799328,67.589900271692,68.2882727850134,2742.16347790093,0.0,1.0
2021-10-04,66.52,67.98,66.31,67.98,4952,65.8853206440842,67.3313905199165,65.6773242920809,67.3313905199165,4999.70307163675,0.0,1.0
2021-10-05,67.1044,67.5739,66.924,67.4142,6767,66.4641447779447,66.9291651934949,66.2854660069857,66.7709889200905,6832.18713363609,0.0,1.0
2021-10-06,67.5096,67.82,66.29,66.3,3629,66.8654786914291,67.1729171088663,65.6575151156997,65.6674197038903,3663.95849090666,0.0,1.0
2021-10-07,68.59,69.1,67.92,67.92,6201,67.935570399545,68.4407043972672,67.2719629907727,67.2719629907727,6260.73480355806,0.0,1.0
2021-10-08,68.76,69.39,68.76,69.04,4672,68.1039483987858,68.7279374547956,68.1039483987858,68.3812768681235,4717.00580587377,0.0,1.0
2021-10-11,68.2318,69.07,68.2318,69.07,6727,67.5807880505566,68.4109906326953,67.5807880505566,68.4109906326953,6791.80180995566,0.0,1.0
2021-10-12,68.2911,68.5399,68.061,68.5399,4582,67.639522258527,67.88594841271,67.4116176842606,67.88594841271,4626.13882759281,0.0,1.0
2021-10-13,69.342,69.342,68.29,68.29,2752,68.6803954314805,68.6803954314805,67.6384327538261,67.6384327538261,2778.51026921332,0.0,1.0
2021-10-14,68.92,69.53,68.92,69.53,6662,68.2624218098359,68.8666016894644,68.2624218098359,68.8666016894644,6726.17565897496,0.0,1.0
2021-10-15,69.8746,69.8746,68.77,68.77,10717,69.2079137985136,69.2079137985136,68.1138529869764,68.1138529869764,10820.2378470782,0.0,1.0
2021-10-18,70.02,70.1209,69.28,69.28,5737,69.3519265108054,69.4518638056489,68.6189869846986,68.6189869846986,5792.26504886511,0.0,1.0
2021-10-19,71.3,71.455,70.02,70.02,8908,70.6197137992063,70.7732349161611,69.3519265108054,69.3519265108054,8993.81158363089,0.0,1.0
2021-10-20,71.5491,71.5491,71.122,71.22,2911,70.8664370910349,70.8664370910349,70.443412129413,70.5404770936812,2939.04193084301,0.0,1.0
2021-10-21,71.2798,71.46,71.05,71.05,5456,70.5997065310612,70.7781872102564,70.3720990944405,70.3720990944405,5508.55815001012,0.0,1.0
2021-10-22,70.0351,71.0218,70.0,70.82,3305,69.3668824389732,70.3441681557429,69.3321173344241,70.1442935660559,3336.83736909521,0.0,1.0
2021-10-25,70.1999,70.3,69.6,69.98,14898,69.5301100523549,69.6292549801431,68.9359338067988,69.3123081580429,15041.5138047747,0.0,1.0
2021-10-26,69.8277,70.769,69.7,70.05,4541,69.1614612798995,70.0937801662837,69.0349796887052,69.3816402753773,4584.74387082038,0.0,1.0
2021-10-27,69.14,69.8224,69.02,69.39,9271,68.4803227500298,69.1562118481585,68.3614676917422,68.7279374547956,9360.30839603076,0.0,1.0
2021-10-28,70.3038,70.348,68.79,69.0,10794,69.6330187236555,69.6767970034581,68.1336621633577,68.3416585153609,10897.979595163,0.0,1.0
2021-10-29,69.35,69.35,69.07,69.07,1799,68.688319102033,68.688319102033,68.4109906326953,68.4109906326953,1816.32993252716,0.0,1.0
2021-11-01,69.353,69.621,69.03,69.35,13711,68.6912904784902,68.9567334419992,68.3713722799328,68.688319102033,13843.0793245581,0.0,1.0
2021-11-02,68.3008,68.89,68.0,68.89,6047,67.6491297090719,68.232708045264,67.3511996962977,68.232708045264,6105.25130738842,0.0,1.0
2021-11-03,68.41,68.42,67.99,67.99,14940,67.7572878121136,67.7671924003043,67.3412951081071,67.3412951081071,15083.9183946392,0.0,1.0
2021-11-04,68.4302,68.681,67.83,68.27,30147,67.7772950802587,68.0257021520798,67.182821697057,67.6186235774448,30437.4088248452,0.0,1.0
2021-11-05,68.07,68.826,68.07,68.56,8318,67.4205318136321,68.1693186808439,67.4205318136321,67.9058566349731,8398.12805934461,0.0,1.0
2021-11-08,68.3584,68.8245,68.27,68.27,11216,67.70618013705,68.1678329926153,67.6186235774448,67.6186235774448,11324.0447599915,0.0,1.0
2021-11-09,68.84,69.1022,68.23,68.23,9879,68.1831851043108,68.4428834066692,67.5790052246823,67.5790052246823,9974.16531597324,0.0,1.0
2021-11-10,67.6713,69.055,67.36,68.2,4723,67.0256358824716,68.3961337504094,66.7173060520973,67.5492914601104,4768.49709356632,0.0,1.0
2021-11-11,67.79,68.56,67.75,68.56,18688,67.1432033442945,67.9058566349731,67.1035849915319,67.9058566349731,18868.0232234951,0.0,1.0
2021-11-12,69.1358,69.1358,67.41,67.53,5102,68.4761628229897,68.4761628229897,66.7668289930504,66.885684051338,5151.14803543835,0.0,1.0
2021-11-15,69.03,69.45,68.76,68.86,2984,68.3713722799328,68.7873649839394,68.1039483987858,68.2029942806921,3012.74514655979,0.0,1.0
2021-11-16,68.98,69.298,68.6773,69.16,4617,68.3218493389797,68.6368152434418,68.0220374544492,68.500131926411,4661.47598581318,0.0,1.0
2021-11-17,67.91,68.63,67.91,68.63,7289,67.262058402582,67.9751887523075,67.262058402582,67.9751887523075,7359.21560766565,0.0,1.0
2021-11-18,66.75,67.33,66.5,67.33,9022,66.1131261724687,66.6875922875254,65.8655114677029,66.6875922875254,9108.90975612011,0.0,1.0
2021-11-19,66.82,67.865,66.56,66.56,2600,66.1824582898031,67.2174877557242,65.9249389968467,65.9249389968467,2625.0460392277,0.0,1.0
2021-11-22,63.89,66.58,63.87,66.58,4896,63.280413949948,65.944748173228,63.2606047735667,65.944748173228,4943.16361848415,0.0,1.0
2021-11-23,62.55,64.011,62.5,63.47,3027,61.9531991324033,63.4002594670546,61.9036761914501,62.8644212459414,3056.15936951624,0.0,1.0
2021-11-24,64.1292,64.1292,62.01,62.01,3605,63.5173316994679,63.5173316994679,61.4183513701091,61.4183513701091,3639.7272966984,0.0,1.0
2021-11-26,64.0207,64.15,63.514,63.61,9722,63.4098669175995,63.5379332429044,62.9080014339802,63.0030854806103,9815.65292052757,0.0,1.0
2021-11-29,63.7965,63.94,62.96,63.94,8332,63.1878060503656,63.3299368909011,62.3592872482192,63.3299368909011,8412.26292263275,0.0,1.0
2021-11-30,62.9062,63.95,62.0807,63.64,7199,62.3060005637536,63.3398414790918,61.4883768086169,63.0327992451822,7268.34862938469,0.0,1.0
2021-12-01,60.76,63.1,60.76,62.86,7024,60.1802778462801,62.497951482888,60.1802778462801,62.2602413663129,7091.66283828283,0.0,1.0
2021-12-02,60.03,60.4,59.54,60.4,6661,59.457242908364,59.8237126714174,58.971918087023,59.8237126714174,6725.16602588296,0.0,1.0
2021-12-03,58.21,59.64,57.69,59.45,10053,57.654607857669,59.0709639689294,57.1395692717561,58.8827767933074,10149.8414739831,0.0,1.0
2021-12-06,59.0027,59.23,57.1499,57.84,9373,58.4397445635404,58.6648758531134,56.6046224635801,57.2881380946156,9463.29097141584,0.0,1.0
2021-12-07,60.4013,60.69,59.55,59.55,5231,59.8250002678822,60.1109457289457,58.9818226752137,58.9818226752137,5281.39070430772,0.0,1.0
2021-12-08,60.742,61.06,59.87,59.87,4422,60.162449587537,60.4774154919991,59.2987694973139,59.2987694973139,4464.59753287111,0.0,1.0
2021-12-09,59.4806,60.99,59.335,60.42,4228,58.9130848331707,60.4080833746647,58.7688740291151,59.8435218477987,4268.72871302104,0.0,1.0
2021-12-10,57.5243,58.85,57.44,58.85,4955,56.9754502454373,58.2885015018694,56.8919545669903,58.2885015018694,5002.73197091279,0.0,1.0
2021-12-13,57.2168,57.2168,56.57,57.15,6880,56.6708841585754,56.6708841585754,56.0302553944053,56.604721509462,6946.27567303329,0.0,1.0
2021-12-14,57.025,57.025,56.06,56.06,9620,56.4809141570791,56.4809141570791,55.5251213966831,55.5251213966831,9712.67034514248,0.0,1.0
2021-12-15,56.9109,56.98,55.0,56.35,14880,56.367902805824,56.4363435102212,54.4752350484761,55.8123544542114,15023.3404091185,0.0,1.0
2021-12-16,55.67,57.0,55.351,56.79,19113,55.1388424572484,56.4561526866025,54.8228860939673,56.2481563345992,19297.1172875996,0.0,1.0
2021-12-17,56.676,56.725,54.75,54.89,4153,56.135244029226,56.1837765113601,54.2276203437103,54.3662845783792,4193.00623112024,0.0,1.0
2021-12-20,55.8087,56.15,55.09,55.09,15871,55.2762190954525,55.6142626903988,54.5643763421918,54.5643763421918,16023.8868033011,0.0,1.0
2021-12-21,57.2324,57.26,55.81,55.81,8228,56.6863353161528,56.7136719795589,55.2775066919173,55.2775066919173,8307.26108106365,0.0,1.0
2021-12-22,56.931,57.285,56.25,56.25,11588,56.3878110280871,56.7384334500355,55.7133085723051,55.7133085723051,11699.6282702195,0.0,1.0
2021-12-23,57.3651,57.3651,56.09,56.09,11207,56.8177692014425,56.8177692014425,55.554835161255,55.554835161255,11314.9580621634,0.0,1.0
2021-12-27,56.7117,57.56,56.5501,56.91,5148,56.1706034090666,57.0108096252779,56.010545263906,56.3670113928868,5197.59115767084,0.0,1.0
2021-12-28,55.9387,56.45,55.845,56.31,7875,55.4049787419307,55.9114003361177,55.3121727505845,55.7727361014489,7950.86059958389,0.0,1.0
2021-12-29,54.725,55.54,54.53,55.54,9152,54.2028588732337,55.0100828107702,54.0097194035164,55.0100828107702,9240.1620580815,0.0,1.0
2021-12-30,56.3068,56.6,54.63,54.63,10653,55.7695666332279,56.0599691589772,54.1087652854227,54.1087652854227,10755.6213291895,0.0,1.0
2021-12-31,55.46,56.57,55.46,56.57,4531,54.9308461052452,56.0302553944053,54.9308461052452,56.0302553944053,4574.64753990026,0.0,1.0
2022-01-03,56.0282,56.13,54.97,55.55,5942,55.4936248062369,55.5944535140175,54.4455212839042,55.0199873989609,5999.2398327273,0.0,1.0
2022-01-04,54.2563,54.96,53.61,54.96,3906,53.7386308247388,54.4356166957136,53.0984972899782,54.4356166957136,3943.62685739361,0.0,1.0
2022-01-05,53.0079,54.25,52.82,53.54,5406,52.5021420350203,53.7323909341787,52.3160348229183,53.0291651726438,5458.07649540959,0.0,1.0
2022-01-06,53.8357,54.08,52.7,52.7,4104,53.3220438454408,53.5640129349379,52.1971797646307,52.1971797646307,4143.53420961172,0.0,1.0
2022-01-07,54.0039,54.77,53.82,54.36,2141,53.4886390188072,54.2474295200916,53.3064936419815,53.8413414042757,2161.62444999481,0.0,1.0
2022-01-10,53.9298,53.9298,52.88,53.32,3462,53.4152460203147,53.4152460203147,52.3754623520621,52.8112642324499,3495.34976454088,0.0,1.0
2022-01-11,55.9789,56.145,53.64,53.64,14156,55.4447951864571,55.6093103963035,53.1282110545501,53.1282110545501,14292.3660505028,0.0,1.0
2022-01-12,55.8181,56.78,55.49,56.26,2333,55.2855294083517,56.2382517464086,54.9605598698171,55.7232131604957,2355.47400366085,0.0,1.0
2022-01-13,53.55,55.35,53.55,55.35,1881,53.0390697608345,54.8218956351482,53.0390697608345,54.8218956351482,1899.11984607204,0.0,1.0
2022-01-14,53.6274,54.05,52.94,54.05,2819,53.11573127343,53.5342991703661,52.4348898812059,53.5342991703661,2846.15568637803,0.0,1.0
2022-01-18,52.8841,53.105,52.6074,52.82,4721,52.3795232332203,52.5983155863513,52.1054632779855,52.3160348229183,4766.47782738229,0.0,1.0
2022-01-19,52.54,53.0001,52.53,52.53,2584,52.0387063535806,52.4944164562316,52.02880176539,52.02880176539,2608.89190975553,0.0,1.0
2022-01-20,52.8831,54.039,52.8831,53.79,9250,52.3785327744012,53.5234041233564,52.3785327744012,53.2767798774096,9339.10610109854,0.0,1.0
2022-01-21,50.5961,52.21,50.5961,52.21,4869,50.1133534552037,51.7118549432898,50.1133534552037,51.7118549432898,4915.90352499986,0.0,1.0
2022-01-24,50.2351,50.2351,48.01,49.51,15292,49.7557978215219,49.7557978215219,47.5519279032243,49.0376161318191,15439.3092430269,0.0,1.0
2022-01-25,49.8458,50.1959,49.15,49.15,18309,49.3702122032605,49.7169718358146,48.6810509569564,48.6810509569564,18485.3722816231,0.0,1.0
2022-01-26,49.3086,50.319,49.1001,50.08,2280,48.8381377256598,49.8388973164413,48.6316270618851,49.6021776586851,2301.96344978429,0.0,1.0
2022-01-27,48.5494,49.17,48.5,48.98,2901,48.086181390227,48.7008601333376,48.0372527245653,48.5126729577156,2928.9455999229,0.0,1.0
2022-01-28,49.5852,49.5852,47.79,48.16,4741,49.1120986350127,49.1120986350127,47.3340269630304,47.7004967260838,4786.6704892225,0.0,1.0
2022-01-31,52.1461,52.1461,51.57,51.77,2037,51.6485646247516,51.6485646247516,51.0779612990893,51.276053062902,2056.6226084257,0.0,1.0
2022-02-01,52.5,52.55,51.5974,52.2,2741,51.9990880008181,52.0486109417713,51.1050998707316,51.7019503550991,2767.4043052012,0.0,1.0
2022-02-02,50.5011,52.69,50.324,52.69,5746,50.0192598673927,52.1872751764401,49.8438496105366,52.1872751764401,5801.35174669321,0.0,1.0
2022-02-03,48.7225,49.19,48.48,48.67,5747,48.2576298118068,48.7206693097189,48.017443548184,48.205630723806,5802.36137978523,0.0,1.0
2022-02-04,51.0539,51.3627,49.54,49.54,1978,50.5667855025708,50.8726391858975,49.067329896391,49.067329896391,1997.05425599707,0.0,1.0
2022-02-07,50.5663,51.56,50.34,50.34,12411,50.0838377823956,51.0680567108987,49.8596969516416,49.8596969516416,12530.5563049442,0.0,1.0
2022-02-08,51.8948,51.8948,51.275,51.46,7841,51.399662323521,51.399662323521,50.7857759474657,50.9690108289924,7916.53307445553,0.0,1.0
2022-02-09,52.9989,52.9989,52.47,52.47,2116,52.4932279056487,52.4932279056487,51.9693742362462,51.9693742362462,2136.38362269454,0.0,1.0
2022-02-10,52.2407,52.795,51.45,51.45,1617,51.742262029035,52.2912733524417,50.9591062408017,50.9591062408017,1632.57670978123,0.0,1.0
2022-02-11,50.7622,52.2052,50.7622,52.2052,8007,50.2778686650501,51.7071007409583,50.2778686650501,51.7071007409583,8084.13216772929,0.0,1.0
2022-02-14,50.9051,51.5257,50.36,50.75,1871,50.4194052302942,51.0340839734048,49.8795061280228,50.2657850674575,1889.02351515193,0.0,1.0
2022-02-15,52.1472,52.1472,51.4377,51.5731,3096,51.6496541294526,51.6496541294526,50.9469235973273,51.0810317214284,3125.82405286498,0.0,1.0
2022-02-16,51.3617,51.3617,51.16,51.16,1709,50.8716487270785,50.8716487270785,50.6718731832734,50.6718731832734,1725.4629542462,0.0,1.0
2022-02-17,50.5166,50.9,50.38,50.9,1457,50.0346119790881,50.414353890317,49.8993153044041,50.414353890317,1471.03541505952,0.0,1.0
2022-02-18,48.7227,48.74,48.52,48.66,2270,48.2578279035707,48.2749628411405,48.0570619009466,48.1957261356154,2291.86711886418,0.0,1.0
2022-02-22,48.1704,48.405,47.58,47.58,2283,47.7107974978021,47.9431591367543,47.1260306110271,47.1260306110271,2304.99234906032,0.0,1.0
2022-02-23,47.5493,48.8901,47.5493,48.8901,1109,47.0956235252819,48.4236307098818,47.0956235252819,48.4236307098818,1119.68309903981,0.0,1.0
2022-02-24,49.1557,49.1557,45.5033,46.16,4533,48.686696572225,48.686696572225,45.0691447814786,45.7195790879574,4576.66680608429,0.0,1.0
2022-02-25,49.1842,49.4103,48.17,48.82,4698,48.7149246485683,48.9388673875585,47.7104013142744,48.3541995466655,4743.25626626605,0.0,1.0
2022-02-28,49.7704,49.91,48.29,48.29,1615,49.2955316083032,49.4337996594444,47.829256372562,47.829256372562,1630.5574435972,0.0,1.0
2022-03-01,48.8025,49.9775,48.8025,49.9775,3117,48.3368665173319,49.5006556297312,48.3368665173319,49.5006556297312,3147.0263477972,0.0,1.0
2022-03-02,47.891,48.0,47.45,47.87,5969,47.4340633037558,47.5420233150337,46.9972709645489,47.4132636685555,6026.49992621159,0.0,1.0
2022-03-03,46.2843,47.5,46.03,47.5,8304,45.842693119167,47.0467939055021,45.5908194414792,47.0467939055021,8383.99319605645,0.0,1.0
2022-03-04,45.0765,45.38,44.97,45.38,4487,44.6464169575024,44.9470212090881,44.5409330932722,44.9470212090881,4530.2236838518,0.0,1.0
2022-03-07,43.9348,44.6748,43.9226,44.3,5088,43.515610123778,44.2485496498847,43.5035265261854,43.8773256844998,5137.0131721502,0.0,1.0
2022-03-08,44.0384,44.24,43.261,43.261,2094,43.6182216574329,43.817898155356,42.8482389714932,42.8482389714932,2114.17169467031,0.0,1.0
2022-03-09,44.8789,45.105,44.765,45.105,1809,44.4507022948555,44.6746450338457,44.3378890353642,44.6746450338457,1826.42626344727,0.0,1.0
2022-03-10,44.0202,44.0202,43.83,43.88,2216,43.600195306926,43.600195306926,43.4118100395401,43.4613329804933,2237.3469318956,0.0,1.0
2022-03-11,42.3141,42.99,42.3141,42.97,1721,41.9103735157222,42.579824631527,41.9103735157222,42.5600154551458,1737.57855135033,0.0,1.0
2022-03-14,40.7181,42.0,40.61,42.0,4437,40.3296012404974,41.5992704006545,40.2225326421566,41.5992704006545,4479.74202925126,0.0,1.0
2022-03-15,41.1569,41.4,40.161,40.161,5173,40.7642145703023,41.0049951092166,39.7778166323972,39.7778166323972,5222.83198497111,0.0,1.0
2022-03-16,45.3121,45.3121,41.46,41.46,4262,44.8797690552737,44.8797690552737,41.0644226383603,41.0644226383603,4303.0562381494,0.0,1.0
2022-03-17,46.001,46.001,44.5,44.5,1946,45.5620961357263,45.5620961357263,44.0754174483125,44.0754174483125,1964.74599705273,0.0,1.0
2022-03-18,47.6103,47.99,46.8,46.9177,4341,47.1560415132448,47.5321187268431,46.3534727321578,46.4700497351616,4382.81725241824,0.0,1.0
2022-03-21,46.74,47.2344,46.43,46.53,2105,46.2940452030141,46.7837280431589,45.9870029691045,46.0860488510108,2125.27765868242,0.0,1.0
2022-03-22,48.9,49.23,48.5223,48.5223,3191,48.4334362521906,48.7602876624814,48.0593399562304,48.0593399562304,3221.73919660599,0.0,1.0
2022-03-23,48.9342,50.33,48.05,48.05,4497,48.4673099438025,49.8497923634509,47.5915462559868,47.5915462559868,4540.32001477191,0.0,1.0
2022-03-24,48.8986,48.8986,48.1,48.59,1593,48.4320496098439,48.4320496098439,47.64106919694,48.126394018281,1608.34551557297,0.0,1.0
2022-03-25,47.85,48.4616,47.66,48.4616,2955,47.3934544921742,47.9992191059133,47.2052673165522,47.9992191059133,2983.46578689148,0.0,1.0
2022-03-28,48.8062,48.87,47.3,47.3,24775,48.3405312149624,48.4037224876187,46.8487021416894,46.8487021416894,25013.6598545639,0.0,1.0
2022-03-29,49.686,49.87,48.96,48.96,1891,49.2119368839742,49.3941813066819,48.4928637813344,48.4928637813344,1909.21617699215,0.0,1.0
2022-03-30,48.4961,49.659,48.37,48.85,3170,48.0333899351709,49.1851944958595,47.9084930780871,48.3839133112374,3200.53690167377,0.0,1.0
2022-03-31,47.1543,47.89,47.11,47.89,2578,46.7043922917519,47.4330728449367,46.6605149660674,47.4330728449367,2602.83411120346,0.0,1.0
2022-04-01,47.6327,48.0737,47.5,47.5,2564,47.1782277907918,47.6150201299986,47.0467939055021,47.0467939055021,2588.69924791531,0.0,1.0
2022-04-04,49.4404,49.501,47.82,47.82,17670,48.9686801980123,49.0287020024476,47.3637407276023,47.3637407276023,17840.2167358282,0.0,1.0
2022-04-05,47.862,49.25,47.6468,48.99,1301,47.405339998003,48.7800968388627,47.1921932601406,48.5225775459063,1313.53265270586,0.0,1.0
2022-04-06,46.345,46.63,45.87,46.63,1166,45.9028139694841,46.1850947329171,45.4323460304291,46.1850947329171,1177.23218528442,0.0,1.0
2022-04-07,45.48,45.99,45.48,45.99,1817,45.0460670909944,45.5512010887167,45.0460670909944,45.5512010887167,1834.50332818336,0.0,1.0
2022-04-08,44.62,45.285,44.62,45.1293,773,44.1942725066001,44.8529276212771,44.1942725066001,44.698713183149,780.446380124234,0.0,1.0
2022-04-11,44.2091,44.39,43.71,43.71,1775,43.787292977847,43.9664669782155,43.2929549812525,43.2929549812525,1792.09873831891,0.0,1.0
2022-04-12,43.8725,44.57,43.8725,44.57,557,43.4539045393503,44.1447495656469,43.4539045393503,44.1447495656469,562.365632249934,0.0,1.0
2022-04-13,44.55,44.55,43.35,43.51,1841,44.1249403892656,44.1249403892656,42.9363898063898,43.0948632174399,1858.73452239161,0.0,1.0
2022-04-14,43.1324,43.29,43.03,43.29,7473,42.7208659673616,42.876962277246,42.6194429842896,42.876962277246,7544.98809659562,0.0,1.0
2022-04-18,42.7694,42.7694,42.4,42.4,631,42.3613294160417,42.3613294160417,41.9954539282798,41.9954539282798,637.078481058722,0.0,1.0
2022-04-19,43.5854,43.5854,43.23,43.24,1657,43.1695438123973,43.1695438123973,42.8175347481022,42.8274393362928,1672.96203346165,0.0,1.0
2022-04-20,41.56,42.3,41.56,42.3,332,41.1634685202667,41.8964080463734,41.1634685202667,41.8964080463734,335.198186547536,0.0,1.0
2022-04-21,40.16,41.51,40.025,41.51,1864,39.7768261735782,41.1139455793135,39.6431142330047,41.1139455793135,1881.95608350786,0.0,1.0
2022-04-22,39.95,40.85,39.84,40.16,4350,39.5688298215749,40.4602427587318,39.459879351478,39.7768261735782,4391.90395024634,0.0,1.0
2022-04-25,40.29,40.29,39.22,39.22,2410,39.9055858200564,39.9055858200564,38.8457948836588,38.8457948836588,2433.21575174567,0.0,1.0
2022-04-26,39.3175,39.86,39.281,39.86,1945,38.9423646185174,39.4796885278592,38.9062128716216,39.4796885278592,1963.73636396072,0.0,1.0
2022-04-27,39.3845,39.69,39.34,39.69,663,39.0087253593947,39.3113105286185,38.9646499419464,39.3113105286185,669.386740003062,0.0,1.0
2022-04-28,40.155,40.1899,39.0,39.53,2342,39.7718738794829,39.8064408922682,38.6278939434649,39.1528371175684,2364.56070148895,0.0,1.0
2022-04-29,39.0184,39.6,38.7601,39.36,1837,38.6461183857356,39.2221692349028,38.3902828727716,38.9844591183276,1854.69599002357,0.0,1.0
2022-05-02,40.0159,40.0159,38.55,38.55,2900,39.6341010577512,39.6341010577512,38.1821874748864,38.1821874748864,2927.93596683089,0.0,1.0
2022-05-03,39.65,40.0275,39.48,39.59,4736,39.271692175856,39.6455903800523,39.1033141766152,39.2122646467122,4781.62232376244,0.0,1.0
2022-05-04,40.1444,40.1444,38.5,38.8,2322,39.7613750160008,39.7613750160008,38.1326645339333,38.4298021796522,2344.36803964874,0.0,1.0
2022-05-05,37.828,38.75,37.7,38.75,10361,37.4670762075228,38.3802792386991,37.3402974786827,38.3802792386991,10460.8084663224,0.0,1.0
2022-05-06,36.69,37.3104,36.2074,36.43,4452,36.3399340714289,36.9544147227757,35.861938645349,36.0824147784724,4494.88652563142,0.0,1.0
2022-05-09,34.5,35.97,34.5,35.97,2122,34.1708292576805,35.6268037217034,34.1708292576805,35.6268037217034,2142.4414212466,0.0,1.0
2022-05-10,34.7627,35.3117,34.5039,35.07,2738,34.4310227894484,34.9747846811141,34.1746920470748,34.7353907845465,2764.37540592516,0.0,1.0
2022-05-11,33.11,34.5985,33.02,34.5985,2958,32.7940914991826,34.2683894513582,32.7049502054669,34.2683894513582,2986.49468616751,0.0,1.0
2022-05-12,33.77,34.1466,33.1,33.1,4272,33.4477943197643,33.8208011110235,32.784186910992,32.784186910992,4313.15256906951,0.0,1.0
2022-05-13,35.2411,35.2411,34.0,34.0,3847,34.9048582884882,34.9048582884882,33.6755998481489,33.6755998481489,3884.05850496498,0.0,1.0
2022-05-16,34.395,35.45,34.395,34.95,4176,34.0668310816788,35.1117651357905,34.0668310816788,34.6165357262589,4216.22779223649,0.0,1.0
2022-05-17,35.69,35.69,35.06,35.06,1661,35.3494752523657,35.3494752523657,34.7254861963559,34.7254861963559,1677.00056582969,0.0,1.0
2022-05-18,35.0438,36.13,35.0438,35.36,14393,34.709440763487,35.7852771327535,34.709440763487,35.0226238420748,14531.6490933093,0.0,1.0
2022-05-19,35.5949,36.0,35.5949,35.7107,3565,35.2552826186728,35.6565174862753,35.2552826186728,35.3699777499203,3599.34197301797,0.0,1.0
2022-05-20,36.07,36.43,35.4375,36.39,14078,35.7258496036097,36.0824147784724,35.0993844005522,36.0427964257099,14213.614669326,0.0,1.0
2022-05-23,35.9,35.9,35.41,35.7231,8507,35.5574716043689,35.5574716043689,35.072146783028,35.3822594392767,8588.94871373463,0.0,1.0
2022-05-24,34.2261,34.59,34.17,34.59,1006,33.8995425871391,34.2599705513962,33.8439778473896,34.2599705513962,1015.69089056272,0.0,1.0
2022-05-25,34.6065,34.785,34.04,34.04,4558,34.2763131219107,34.4531100211135,33.7152182009114,33.7152182009114,4601.90763338455,0.0,1.0
2022-05-26,35.8024,35.85,35.73,35.81,1541,35.4608028236284,35.5079486634158,35.3890936051282,35.4683303106533,1555.84459478841,0.0,1.0
2022-05-27,36.5857,36.6,36.05,36.05,1147,36.2366292166006,36.2507927777132,35.7060404272284,35.7060404272284,1158.04915653622,0.0,1.0
2022-05-31,37.07,37.49,36.96,36.96,3350,36.7163084226729,37.1323011266794,36.6073579525759,36.6073579525759,3382.27085823569,0.0,1.0
2022-06-01,36.7624,37.55,36.45,37.09,13972,36.4116432899291,37.1917286558232,36.1022239548537,36.7361175990542,14106.5935615728,0.0,1.0
2022-06-02,38.23,38.23,36.65,36.65,2593,37.8652406527862,37.8652406527862,36.3003157186663,36.3003157186663,2617.97860758362,0.0,1.0
2022-06-03,36.8965,37.0,36.761,37.0,823,36.5444638175654,36.6469763053385,36.4102566475824,36.6469763053385,830.928034724768,0.0,1.0
2022-06-06,37.5586,38.0,37.43,37.93,12192,37.2002466016672,37.6374351244017,37.0728735975356,37.5681030070672,12309.4466577939,0.0,1.0
2022-06-07,37.7173,37.7173,37.05,37.05,1031,37.3574324162525,37.3574324162525,36.6964992462916,36.6964992462916,1040.93171786298,0.0,1.0
2022-06-08,39.3,39.35,38.7639,39.05,4784,38.9250315891838,38.974554530137,38.3940466162841,38.677416884418,4830.08471217897,0.0,1.0
2022-06-09,37.3821,37.5311,37.27,37.5311,3634,37.0254306201025,37.1730089841429,36.9144001864855,37.1730089841429,3669.00665636671,0.0,1.0
2022-06-10,36.18,37.061,36.0985,37.01,2178,35.8348000737066,36.7073942933013,35.754077679953,36.6568808935291,2198.9808743992,0.0,1.0
2022-06-13,34.57,35.31,34.145,35.31,2394,34.2401613750149,34.9731009011217,33.819216376913,34.9731009011217,2417.0616222735,0.0,1.0
2022-06-14,34.95,35.26,34.78,35.26,3969,34.6165357262589,34.9235779601685,34.4481577270182,34.9235779601685,4007.23374219028,0.0,1.0
2022-06-15,36.0661,36.0661,35.0763,35.0763,863,35.7219868142153,35.7219868142153,34.7416306751066,34.7416306751066,871.313358405194,0.0,1.0
2022-06-16,34.731,34.74,34.35,34.35,1307,34.3996252448841,34.4085393742556,34.022260434821,34.022260434821,1319.59045125792,0.0,1.0
2022-06-17,35.7,35.81,35.06,35.06,2818,35.3593798405563,35.4683303106533,34.7254861963559,34.7254861963559,2845.14605328602,0.0,1.0
2022-06-21,36.3423,36.9034,36.3423,36.9034,730,35.9955515400406,36.551297983417,35.9955515400406,36.551297983417,737.032157167776,0.0,1.0
2022-06-22,36.5735,36.775,35.58,35.58,702,36.224545619008,36.4241230710492,35.2405247822687,35.2405247822687,708.762430591479,0.0,1.0
2022-06-23,37.717,37.717,37.06,37.5765,1225,37.3571352786068,37.3571352786068,36.7064038344823,37.2179758145284,1236.80053771305,0.0,1.0
2022-06-24,38.4484,38.55,38.22,38.22,3827,38.0815568588696,38.1821874748864,37.8553360645956,37.8553360645956,3863.86584312477,0.0,1.0
2022-06-27,37.8358,38.61,37.82,38.61,9002,37.4748017863115,38.2416150040302,37.4591525369703,38.2416150040302,9088.71709427989,0.0,1.0
2022-06-28,36.7965,37.932,36.7965,37.93,14164,36.4454179356591,37.5700839247054,36.4454179356591,37.5681030070672,14300.4431152389,0.0,1.0
2022-06-29,36.54,36.55,36.43,36.43,988,36.1913652485694,36.20126983676,36.0824147784724,36.0824147784724,997.517494906525,0.0,1.0
2022-06-30,35.8377,36.15,35.5639,35.5639,950,35.4957660199413,35.8050863091347,35.2245783952818,35.2245783952818,959.15143741012,0.0,1.0
2022-07-01,36.8516,36.8516,35.62,35.62,26016,36.4999922165895,36.4999922165895,35.2801431350312,35.2801431350312,26266.6145217491,0.0,1.0
2022-07-05,38.3677,38.3677,37.32,37.32,367,38.0016268321712,38.0016268321712,36.9639231274387,36.9639231274387,370.53534476791,0.0,1.0
2022-07-06,37.7736,37.7736,37.6027,37.62,1244,37.4131952477658,37.4131952477658,37.2439258355879,37.2610607731577,1255.98356646125,0.0,1.0
2022-07-07,38.5697,38.65,38.3,38.5,5535,38.201699513622,38.2812333567927,37.9345727701206,38.1326645339333,5588.31916427896,0.0,1.0
2022-07-08,38.12,38.6,38.12,38.569,5652,37.7562901826892,38.2317104158396,37.7562901826892,38.2010061924486,5706.44623604422,0.0,1.0
2022-07-11,36.3606,36.64,36.3606,36.59,5499,36.0136769364295,36.2904111304757,36.0136769364295,36.2408881895226,5551.97237296657,0.0,1.0
2022-07-12,36.2446,36.34,35.88,36.2,1212,35.8987837134181,35.9932734847568,35.5376624279877,35.8546092500879,1223.67530751691,0.0,1.0
2022-07-13,36.04,36.3,35.12,35.12,2690,35.6961358390378,35.9536551319942,34.7849137254996,34.7849137254996,2715.91301750866,0.0,1.0
2022-07-14,35.3109,35.3989,35.16,35.36,1487,34.9739923140588,35.0611526901364,34.8245320782622,35.0226238420748,1501.32440781984,0.0,1.0
2022-07-15,35.797,35.9423,35.56,35.56,1148,35.4554543460054,35.5993680124153,35.2207156058875,35.2207156058875,1159.05878962823,0.0,1.0
2022-07-18,36.1433,36.5701,36.1433,36.5701,217,35.798450235047,36.2211780590232,35.798450235047,36.2211780590232,219.090380966312,0.0,1.0
2022-07-19,37.0503,37.0503,36.32,36.32,517,36.6967963839373,36.6967963839373,35.9734643083755,35.9734643083755,521.980308569508,0.0,1.0
2022-07-20,37.8878,37.965,36.83,36.83,3292,37.5263056449028,37.6027690657345,36.4785983060977,36.4785983060977,3323.71213889907,0.0,1.0
2022-07-21,38.47,38.47,37.44,37.44,2664,38.1029507693614,38.1029507693614,37.0827781857263,37.0827781857263,2689.66255711638,0.0,1.0
2022-07-22,37.1992,37.69,37.04,37.69,728,36.8442757020959,37.3303928904921,36.686594658101,37.3303928904921,735.012890983754,0.0,1.0
2022-07-25,36.92,37.1328,36.8984,36.94,2045,36.5677395998134,36.7785092365101,36.5463456893216,36.5875487761947,2064.69967316179,0.0,1.0
2022-07-26,36.09,36.285,36.09,36.12,2486,35.745658779991,35.9387982497083,35.745658779991,35.7753725445628,2509.94786673848,0.0,1.0
2022-07-27,37.2949,37.2949,36.59,36.9701,727,36.9390626110802,36.9390626110802,36.2408881895226,36.6173615866485,734.003257891745,0.0,1.0
2022-07-28,37.4063,37.4063,36.63,36.63,1164,37.0493997235238,37.0493997235238,36.2805065422851,36.2805065422851,1175.2129191004,0.0,1.0
2022-07-29,37.8567,38.0,37.74,37.74,532,37.4955023756299,37.6374351244017,37.3799158314452,37.3799158314452,537.124804949667,0.0,1.0
2022-08-01,38.0,38.13,37.265,37.265,4477,37.6374351244017,37.7661947708799,36.9094478923902,36.9094478923902,4520.12735293169,0.0,1.0
2022-08-02,38.5619,38.5619,38.31,38.31,296,38.1939739348333,38.1939739348333,37.9444773583113,37.9444773583113,298.851395235153,0.0,1.0
2022-08-03,39.9348,40.0,38.75,38.75,3361,39.5537748475252,39.6183527625281,38.3802792386991,38.3802792386991,3393.3768222478,0.0,1.0
2022-08-04,40.1908,40.2087,39.74,39.74,1931,39.8073323052053,39.8250615180666,39.3608334695716,39.3608334695716,1949.60150067257,0.0,1.0
2022-08-05,40.0381,40.44,39.8608,40.39,594,39.6560892435344,40.0541546429159,39.4804808949145,40.0046317019627,599.722056654327,0.0,1.0
2022-08-08,40.1406,40.61,40.08,40.55,801,39.7576112724884,40.2225326421566,39.6975894680531,40.1631051130128,808.716106700532,0.0,1.0
2022-08-09,39.1115,39.35,39.1115,39.261,471,38.7383301017904,38.974554530137,38.7383301017904,38.8864036952404,475.537186337018,0.0,1.0
2022-08-10,40.509,40.509,40.29,40.29,1067,40.1224963014312,40.1224963014312,39.9055858200564,39.9055858200564,1077.27850917537,0.0,1.0
2022-08-11,40.0373,41.3924,40.0373,41.27,1564,39.6552968764791,40.9974676221917,39.6552968764791,40.8762354627383,1579.06615590466,0.0,1.0
2022-08-12,40.4036,40.4036,39.79,40.0813,1770,40.018101941902,40.018101941902,39.4103564105248,39.6988770645179,1787.05057285885,0.0,1.0
2022-08-15,40.2039,40.25,39.81,39.81,470,39.8203073157351,39.8659674672939,39.4301655869061,39.4301655869061,474.527553245006,0.0,1.0
2022-08-16,39.85,39.99,39.72,39.99,595,39.4697839396686,39.6084481743374,39.3410242931904,39.6084481743374,600.731689746338,0.0,1.0
2022-08-17,38.5218,38.56,38.4429,38.4429,866,38.1542565361888,38.1920920630771,38.0761093353648,38.0761093353648,874.342257681226,0.0,1.0
2022-08-18,38.0421,38.0421,37.9303,37.9303,574,37.6791334406842,37.6791334406842,37.568400144713,37.568400144713,579.529394814115,0.0,1.0
2022-08-19,36.351,36.765,36.25,36.765,4871,36.0041685317664,36.4142184828586,35.9041321910411,36.4142184828586,4917.9227911839,0.0,1.0
2022-08-22,35.6501,36.06,35.6501,36.06,598,35.3099559454851,35.7159450154191,35.3099559454851,35.7159450154191,603.760589022369,0.0,1.0
2022-08-23,35.85,35.901,35.69,35.69,3577,35.5079486634158,35.558462063188,35.3494752523657,35.3494752523657,3611.4575701221,0.0,1.0
2022-08-24,36.22,36.67,36.22,36.66,1748,35.8744184264692,36.3201248950476,35.8744184264692,36.310220306857,1764.83864483462,0.0,1.0
2022-08-25,37.6582,37.6582,37.29,37.29,386,37.2988963000459,37.2988963000459,36.9342093628668,36.9342093628668,389.718373516112,0.0,1.0
2022-08-26,36.8172,37.92,36.73,37.92,1030,36.4659204332137,37.5581984188766,36.3795524241914,37.5581984188766,1039.92208477097,0.0,1.0
2022-08-29,36.9047,36.96,36.7835,36.7835,554,36.5525855798817,36.6073579525759,36.4325419710113,36.4325419710113,559.336732973902,0.0,1.0
2022-08-30,36.7438,36.87,36.39,36.85,544,36.3932207558945,36.5182166588602,36.0427964257099,36.498407482479,549.240402053795,0.0,1.0
2022-08-31,36.7713,36.92,36.71,36.92,587,36.4204583734187,36.5677395998134,36.3597432478101,36.5677395998134,592.654625010253,0.0,1.0
2022-09-01,36.5851,36.5851,35.81,35.81,411,36.2360349413091,36.2360349413091,35.4683303106533,35.4683303106533,414.959200816379,0.0,1.0
2022-09-02,36.4005,36.9,36.37,36.9,1139,36.0531962433101,36.5479304234321,36.0229872493287,36.5479304234321,1149.97209180013,0.0,1.0
2022-09-06,35.75,36.23,35.75,36.23,1145,35.4089027815095,35.8843230146598,35.4089027815095,35.8843230146598,1156.0298903522,0.0,1.0
2022-09-07,36.037,36.037,35.37,35.53,1493,35.6931644625806,35.6931644625806,35.0325284302654,35.1910018413156,1507.3822063719,0.0,1.0
2022-09-08,36.0778,36.0778,35.79,36.06,2367,35.7335751823984,35.7335751823984,35.448521134272,35.7159450154191,2389.80152878921,0.0,1.0
2022-09-09,37.0828,37.1719,36.72,36.81,4230,36.7289862955569,36.8172361763354,36.3696478360008,36.4587891297165,4270.74797920506,0.0,1.0
2022-09-12,37.9856,37.9856,37.56,37.62,312,37.6231725174072,37.6231725174072,37.2016332440139,37.2610607731577,315.005524707323,0.0,1.0
2022-09-13,36.4725,36.7232,36.38,36.44,2157,36.1245092782826,36.3728173042218,36.0328918375193,36.0923193666631,2177.77857946698,0.0,1.0
2022-09-14,36.7403,36.7403,36.07,36.16,10591,36.3897541500277,36.3897541500277,35.7258496036097,35.8149908973254,10693.0240774848,0.0,1.0
2022-09-15,36.4494,37.2,36.27,36.45,17833,36.1016296795623,36.8450680691511,35.9239413674223,36.1022239548537,18004.786929826,0.0,1.0
2022-09-16,35.1617,35.92,35.05,35.92,1298,34.8262158582546,35.5772807807502,34.7155816081652,35.5772807807502,1310.50375342983,0.0,1.0
2022-09-19,35.4234,35.4234,34.95,34.95,931,35.0854189312034,35.0854189312034,34.6165357262589,34.6165357262589,939.968408661918,0.0,1.0
2022-09-20,34.807,35.35,34.807,35.32,415,34.4749001151329,35.0127192538842,34.4749001151329,34.9830054893123,418.99773318442,0.0,1.0
2022-09-21,34.2458,34.74,34.2458,34.73,915,33.9190546258746,34.4085393742556,33.9190546258746,34.398634786065,923.814279189747,0.0,1.0
2022-09-22,33.7507,33.82,33.56,33.8117,1359,33.4286784645564,33.4973172607175,33.2397979677611,33.4890964525193,1372.09137204248,0.0,1.0
2022-09-23,33.1924,33.1924,32.87,33.04,4660,32.8757053058734,32.8757053058734,32.5563813826074,32.7247593818482,4704.89020876964,0.0,1.0
2022-09-26,33.3058,33.54,33.3058,33.49,4050,32.9880233359552,33.2199887913798,32.9880233359552,33.1704658504266,4089.01402264314,0.0,1.0
2022-09-27,33.0713,33.56,32.92,33.56,2499,32.7557607428849,33.2397979677611,32.6059043235606,33.2397979677611,2523.07309693462,0.0,1.0
2022-09-28,33.8531,33.8531,32.93,32.93,3806,33.5301014476285,33.5301014476285,32.6158089117512,32.6158089117512,3842.66354819254,0.0,1.0
2022-09-29,33.0648,33.17,32.8,33.17,10432,32.749322760561,32.8535190283264,32.487049265273,32.8535190283264,10532.4924158551,0.0,1.0
2022-09-30,32.8,33.35,32.8,32.89,831,32.487049265273,33.0318016157578,32.487049265273,32.5761905589887,839.005099460853,0.0,1.0
2022-10-03,33.2305,33.2305,33.06,33.06,352,32.9134417868797,32.9134417868797,32.7445685582295,32.7445685582295,355.39084838775,0.0,1.0
2022-10-04,34.65,34.88,34.598,34.79,1685,34.3193980805399,34.5472036089245,34.2678942219487,34.4580623152088,1701.23176003795,0.0,1.0
2022-10-05,34.8929,34.8929,34.11,34.11,964,34.5599805276904,34.5599805276904,33.7845503182458,33.7845503182458,973.286300698269,0.0,1.0
2022-10-06,34.8549,34.88,34.79,34.8,470,34.522343092566,34.5472036089245,34.4580623152088,34.4679669033994,474.527553245007,0.0,1.0
2022-10-07,33.5251,34.1784,33.5251,34.1784,890,33.2052309549757,33.8522977014697,33.2052309549757,33.8522977014697,898.573451889482,0.0,1.0
2022-10-10,32.9758,32.9758,32.84,32.88,1081,32.6611719256643,32.6611719256643,32.5266676180356,32.5662859707981,1091.41337246352,0.0,1.0
2022-10-11,32.1133,32.58,31.57,31.57,674,31.8069011942223,32.2691483250791,31.2687849178253,31.2687849178253,680.49270401518,0.0,1.0
2022-10-12,32.4742,32.4742,31.78,31.8,1070,32.1643577820222,32.1643577820222,31.4767812698286,31.4965904462098,1080.3074084514,0.0,1.0
2022-10-13,31.8444,31.99,31.8444,31.99,619,31.5405668177762,31.6847776218318,31.5405668177762,31.6847776218318,624.962883954595,0.0,1.0
2022-10-14,30.6021,31.5388,30.6021,31.5388,2147,30.310119826854,31.2378826026705,30.310119826854,31.2378826026705,2167.68224854687,0.0,1.0
2022-10-17,31.97,32.08,31.799,31.799,1186,31.6649684454506,31.7739189155475,31.4955999873908,31.4955999873908,1197.42484712463,0.0,1.0
2022-10-18,32.2224,32.58,32.19,32.58,825,31.9149602513821,32.2691483250791,31.8828693856445,32.2691483250791,832.947300908789,0.0,1.0
2022-10-19,31.12,31.55,31.001,31.42,909,30.8230784492468,31.248975741444,30.7052138497783,31.1202160949658,917.756480637684,0.0,1.0
2022-10-20,31.57,32.051,31.57,32.051,1294,31.2687849178253,31.7451956097947,31.2687849178253,31.7451956097947,1306.46522106178,0.0,1.0
2022-10-21,31.8785,31.8785,31.26,31.26,541,31.5743414635063,31.5743414635063,30.9617426839157,30.9617426839157,546.211502777763,0.0,1.0
2022-10-24,30.6929,31.09,29.57,31.09,544,30.4000534876249,30.7933646846749,29.2878672796989,30.7933646846749,549.240402053796,0.0,1.0
2022-10-25,31.0297,31.0297,30.781,31.0,272,30.7336400178854,30.7336400178854,30.4873129095844,30.7042233909593,274.620201026898,0.0,1.0
2022-10-26,31.2169,31.2169,30.46,30.46,225,30.9190539088141,30.9190539088141,30.1693756286651,30.1693756286651,227.167445702397,0.0,1.0
2022-10-27,30.5201,30.9,30.5201,30.9,624,30.2289022036908,30.6051775090529,30.2289022036908,30.6051775090529,630.011049414648,0.0,1.0
2022-10-28,29.6643,29.6643,29.6643,29.6643,285,29.3812675463365,29.3812675463365,29.3812675463365,29.3812675463365,287.745431223036,0.0,1.0
2022-10-31,29.4561,29.56,29.4561,29.51,546,29.1750540202076,29.2779626915082,29.1750540202076,29.2284397505551,551.259668237816,0.0,1.0
2022-11-01,29.1932,29.9246,29.1932,29.9101,3041,28.9146623966759,29.6390839769387,28.9146623966759,29.6247223240623,3070.29423280439,0.0,1.0
2022-11-02,28.39,28.92,28.39,28.82,2150,28.1191258732043,28.6440690473078,28.1191258732043,28.5450231654015,2170.7111478229,0.0,1.0
2022-11-03,28.6614,29.14,28.6614,29.14,263,28.3879363966981,28.8619699875017,28.3879363966981,28.8619699875017,265.533503198801,0.0,1.0
2022-11-04,28.82,29.49,28.82,29.49,1614,28.5450231654015,29.2086305741738,28.5450231654015,29.2086305741738,1629.54781050519,0.0,1.0
2022-11-07,28.8834,29.16,28.72,29.16,895,28.6078182545301,28.881779163883,28.4459772834952,28.881779163883,903.621617349534,0.0,1.0
2022-11-08,28.951,29.07,28.78,28.78,1133,28.6747732706988,28.7926378701673,28.505404812639,28.505404812639,1143.91429324807,0.0,1.0
2022-11-09,27.71,28.33,27.71,28.3,1656,27.4456138762413,28.0596983440605,27.4456138762413,28.0299845794886,1671.95240036964,0.0,1.0
2022-11-10,30.087,30.087,29.0966,29.0966,3461,29.7999344891546,29.7999344891546,28.8189840747544,28.8189840747544,3494.34013144886,0.0,1.0
2022-11-11,31.28,31.36,30.95,30.99,1560,30.981551860297,31.060788565822,30.6547004500061,30.6943188027686,1575.02762353662,0.0,1.0
2022-11-14,31.19,31.44,30.94,31.0,1920,30.8924105665813,31.1400252713471,30.6447958618155,30.7042233909593,1938.49553666045,0.0,1.0
2022-11-15,32.57,33.05,32.371,32.52,12711,32.2592437368885,32.7346639700388,32.0621424318949,32.2097207959353,12833.4462325474,0.0,1.0
2022-11-16,31.64,31.93,31.61,31.93,6636,31.3381170351597,31.625350092688,31.3084032705878,31.625350092688,6699.92519858269,0.0,1.0
2022-11-17,31.57,31.83,31.4711,31.77,958,31.2687849178253,31.5263042107817,31.1708285406199,31.4668766816379,967.228502146205,0.0,1.0
2022-11-18,30.87,30.94,30.81,30.81,537,30.575463744481,30.6447958618155,30.5160362153372,30.5160362153372,542.172970409721,0.0,1.0
2022-11-21,30.12,30.75,30.03,30.75,4133,29.8326196301836,30.4566086861935,29.743478336468,30.4566086861935,4172.81356928003,0.0,1.0
2022-11-22,29.88,29.88,29.76,29.88,798,29.5949095136085,29.5949095136085,29.4760544553209,29.5949095136085,805.6872074245,0.0,1.0
2022-11-23,30.271,30.39,30.07,30.07,1542,29.9821789118622,30.1000435113307,29.7830966892305,29.7830966892305,1556.85422788043,0.0,1.0
2022-11-25,29.89,29.95,29.89,29.9223,583,29.6048141017991,29.6642416309429,29.6048141017991,29.6368059216548,588.61609264221,0.0,1.0
2022-11-28,29.91,30.21,29.9,29.94,1371,29.6246232781804,29.9217609238993,29.6147186899897,29.6543370427523,1384.2069691466,0.0,1.0
2022-11-29,30.3789,30.46,30.27,30.45,1832,30.0890494184391,30.1693756286651,29.9811884530431,30.1594710404745,1849.64782456352,0.0,1.0
2022-11-30,32.22,32.22,31.17,31.23,2226,31.9125831502164,31.9125831502164,30.8726013902,30.9320289193438,2247.44326281571,0.0,1.0
2022-12-01,32.69,32.82,31.93,31.93,4710,32.3780987951761,32.5068584416543,31.625350092688,31.625350092688,4755.37186337017,0.0,1.0
2022-12-02,33.18,33.23,33.11,33.175,1118,32.863423616517,32.9129465574702,32.7940914991826,32.8584713224217,1128.76979686791,0.0,1.0
2022-12-05,32.55,33.39,32.49,33.39,895,32.2394345605072,33.0714199685203,32.1800070313634,33.0714199685203,903.621617349535,0.0,1.0
2022-12-06,31.88,32.53,31.88,32.53,1185,31.5758271517349,32.219625384126,31.5758271517349,32.219625384126,1196.41521403262,0.0,1.0
2022-12-07,31.4586,32.0,31.42,32.0,1526,31.1584478053816,31.6946822100225,31.1202160949658,31.6946822100225,1540.70009840826,0.0,1.0
2022-12-08,32.1229,32.17,31.83,31.83,1926,31.8164095988853,31.8630602092632,31.5263042107817,31.5263042107817,1944.55333521252,0.0,1.0
2022-12-09,31.94,32.14,31.9,32.14,9119,31.6352546808787,31.8333464446913,31.5956363281161,31.8333464446913,9206.84416604513,0.0,1.0
2022-12-12,31.9447,31.9447,31.7,31.7,2810,31.6399098373283,31.6399098373283,31.3975445643035,31.3975445643035,2837.06898854993,0.0,1.0
2022-12-13,32.3422,32.3422,32.29,32.29,550,32.0336172179059,32.0336172179059,31.9819152675508,31.9819152675508,555.298200605859,0.0,1.0
2022-12-14,32.4867,32.4867,32.2923,32.34,1771,32.1767385172605,32.1767385172605,31.9841933228346,32.0314382085039,1788.06020595087,0.0,1.0
2022-12-15,31.19,31.3148,31.19,31.3148,1155,30.8924105665813,31.0160198272004,30.8924105665813,31.0160198272004,1166.1262212723,0.0,1.0
2022-12-16,30.8415,31.07,30.72,31.07,2126,30.5472356681377,30.7735555082937,30.4268949216216,30.7735555082937,2146.47995361465,0.0,1.0
2022-12-19,30.5704,30.6,30.54,30.54,485,30.2787222822897,30.308039863334,30.2486123341902,30.2486123341902,489.672049625167,0.0,1.0
2022-12-20,30.265,30.35,30.2,30.2,1149,29.9762361589478,30.0604251585682,29.9118563357087,29.9118563357087,1160.06842272024,0.0,1.0
2022-12-21,30.71,30.8146,30.11,30.15,5757,30.4169903334309,30.5205923259049,29.822715041993,29.8623333947555,5812.45771070533,0.0,1.0
2022-12-22,30.1005,30.43,29.725,30.43,2113,29.8133056832119,30.1396618640932,29.4413883966537,30.1396618640932,2133.35472341851,0.0,1.0
2022-12-23,29.7699,29.87,29.731,29.84,786,29.4858599976296,29.5850049254178,29.4473311495681,29.5552911608459,793.571610320373,0.0,1.0
2022-12-27,29.36,29.82,29.36,29.81,8995,29.0798709276956,29.5354819844647,29.0798709276956,29.525577396274,9081.64966263582,0.0,1.0
2022-12-28,28.88,29.1,28.81,29.1,2734,28.6044506945453,28.8223516347392,28.5351185772108,28.8223516347392,2760.33687355712,0.0,1.0
2022-12-29,29.77,29.77,29.5,29.5,4289,29.4859590435115,29.4859590435115,29.2185351623645,29.2185351623645,4330.31633163369,0.0,1.0
2022-12-30,29.5423,29.5423,29.22,29.3621,6831,29.2604315704108,29.2604315704108,28.9412066930268,29.0819508912156,6896.80365152478,0.0,1.0
2023-01-03,30.17,30.5,29.79,29.94,1421,29.8821425711368,30.2089939814277,29.5057682198928,29.6543370427523,1434.68862374714,0.0,1.0
2023-01-04,31.22,31.22,30.75,30.75,2285,30.9221243311532,30.9221243311532,30.4566086861935,30.4566086861935,2307.01161524434,0.0,1.0
2023-01-05,30.9021,31.05,30.71,30.721,621,30.607257472573,30.7537463319124,30.4169903334309,30.4278853804406,626.982150138615,0.0,1.0
2023-01-06,31.3054,31.34,30.65,30.65,2186,31.0067095143012,31.0409793894407,30.3575628042871,30.3575628042871,2207.05793913528,0.0,1.0
2023-01-09,31.5914,32.06,31.5914,31.96,2063,31.2899807365532,31.7541097391663,31.2899807365532,31.6550638572599,2082.87306881798,0.0,1.0
2023-01-10,32.3857,32.3857,32.3857,32.3857,369,32.0767021765351,32.0767021765351,32.0767021765351,32.0767021765351,372.554610951931,0.0,1.0
2023-01-11,33.3648,33.3648,33.11,33.11,753,33.0464604062799,33.0464604062799,32.7940914991826,32.7940914991826,760.253718284022,0.0,1.0
2023-01-12,33.4719,33.4719,32.72,32.72,1125,33.1525385458016,33.1525385458016,32.407812559748,32.407812559748,1135.83722851198,0.0,1.0
2023-01-13,34.0532,34.0686,33.52,33.61,2488,33.728292257323,33.7435453231366,33.2001796149985,33.2893209087142,2511.96713292251,0.0,1.0
2023-01-17,33.9557,34.06,33.745,34.06,1981,33.6317225224644,33.7350273772927,33.4230328492877,33.7350273772927,2000.0831552731,0.0,1.0
2023-01-18,33.5,34.14,33.5,34.14,3046,33.1803704386173,33.8142640828177,33.1803704386173,33.8142640828177,3075.34239826444,0.0,1.0
2023-01-19,33.557,33.557,33.38,33.46,1179,33.2368265913039,33.2368265913039,33.0615153803297,33.1407520858547,1190.35741548056,0.0,1.0
2023-01-20,34.8635,34.865,34.5,34.501,1389,34.5308610384099,34.5323467266385,34.1708292576805,34.1718197164995,1402.3803648028,0.0,1.0
2023-01-23,35.76,35.76,35.58,35.665,2238,35.4188073697001,35.4188073697001,35.2405247822687,35.3247137818891,2259.55885991984,0.0,1.0
2023-01-24,35.195,35.5,35.195,35.42,1062,34.8591981369294,35.1612880767437,34.8591981369294,35.0820513712186,1072.23034371531,0.0,1.0
2023-01-25,35.4744,35.4744,34.34,34.34,922,35.1359323309756,35.1359323309756,34.0123558466304,34.0123558466304,930.881710833823,0.0,1.0
2023-01-26,36.1331,36.22,35.62,36.22,4365,35.7883475550926,35.8744184264692,35.2801431350312,35.8744184264692,4407.0484466265,0.0,1.0
2023-01-27,37.1439,37.1446,36.47,36.57,795,36.7895033294017,36.790196650575,36.122033131235,36.2210790131413,802.658308148468,0.0,1.0
2023-01-30,35.8716,36.56,35.8716,36.56,958,35.5293425739075,36.2111744249507,35.5293425739075,36.2111744249507,967.228502146207,0.0,1.0
2023-01-31,36.51,36.51,36.31,36.48,1313,36.1616514839975,36.1616514839975,35.9635597201849,36.1319377194256,1325.64824980999,0.0,1.0
2023-02-01,37.2237,37.2237,36.32,36.32,2756,36.8685419431629,36.8685419431629,35.9734643083755,35.9734643083755,2782.54880158136,0.0,1.0
2023-02-02,38.4324,38.4324,37.9701,38.0,997,38.0657095177646,38.0657095177646,37.6078204057117,37.6374351244017,1006.60419273462,0.0,1.0
2023-02-03,36.9322,37.895,36.9322,37.74,1173,36.579823197406,37.5334369484,36.579823197406,37.3799158314452,1184.29961692849,0.0,1.0
2023-02-06,36.3402,36.63,36.29,36.51,1874,35.9934715765206,36.2805065422851,35.9437505438036,36.1616514839975,1892.05241442796,0.0,1.0
2023-02-07,36.4236,36.44,36.42,36.42,2230,36.0760758420304,36.0923193666631,36.0725101902818,36.0725101902818,2251.48179518376,0.0,1.0
2023-02-08,35.9785,36.35,35.88,36.35,2080,35.6352226216654,36.0031780729474,35.5376624279877,36.0031780729474,2100.03683138216,0.0,1.0
2023-02-09,35.48,36.59,35.48,36.59,1091,35.1414789003624,36.2408881895226,35.1414789003624,36.2408881895226,1101.50970338362,0.0,1.0
2023-02-10,34.7639,35.135,34.69,35.135,426,34.4322113400312,34.7997706077856,34.3590164333025,34.7997706077856,430.103697196539,0.0,1.0
2023-02-13,35.74,35.74,34.9,34.9,1792,35.3989981933188,35.3989981933188,34.5670127853057,34.5670127853057,1809.26250088309,0.0,1.0
2023-02-14,35.5419,35.5419,35.08,35.14,2023,35.2027883012624,35.2027883012624,34.7452953727371,34.8047229018809,2042.48774513755,0.0,1.0
2023-02-15,36.4007,36.4007,36.4007,36.4007,17,36.0533943350739,36.0533943350739,36.0533943350739,36.0533943350739,17.1637625641811,0.0,1.0
2023-02-16,35.5268,36.12,35.5268,36.11,1179,35.1878323730946,35.7753725445628,35.1878323730946,35.7654679563722,1190.35741548056,0.0,1.0
2023-02-17,34.6214,34.7124,34.52,34.7124,690,34.2910709583147,34.3812027108495,34.1906384340617,34.3812027108495,696.646833487351,0.0,1.0
2023-02-21,33.471,34.24,33.471,33.95,773,33.1516471328644,33.913309964724,33.1516471328644,33.6260769071957,780.446380124235,0.0,1.0
2023-02-22,33.75,33.75,33.64,33.71,326,33.4279851433831,33.4279851433831,33.3190346732861,33.3883667906205,329.140387995472,0.0,1.0
2023-02-23,33.4406,33.5699,33.0,33.3701,766,33.1215371847649,33.2496035100698,32.6851410290857,33.051709838021,773.37894848016,0.0,1.0
2023-02-24,32.2986,32.63,32.1742,32.63,668,31.9904332133947,32.3186712660323,31.8672201363033,32.3186712660323,674.434905463117,0.0,1.0
2023-02-27,32.5586,32.5804,32.5,32.5,568,32.2479525063512,32.2695445086067,32.1899116195541,32.1899116195541,573.47159626205,0.0,1.0
2023-02-28,32.75,32.75,32.75,32.75,574,32.4375263243199,32.4375263243199,32.4375263243199,32.4375263243199,579.529394814114,0.0,1.0
2023-03-01,31.7265,31.9,31.7265,31.82,432,31.4237917230087,31.5956363281161,31.4237917230087,31.5163996225911,436.161495748602,0.0,1.0
2023-03-02,31.75,31.75,31.75,31.75,692,31.4470675052567,31.4470675052567,31.4470675052567,31.4470675052567,698.666099671371,0.0,1.0
2023-03-03,32.0082,32.06,31.96,32.06,2744,31.7028039723388,31.7541097391663,31.6550638572599,31.7541097391663,2770.43320447723,0.0,1.0
2023-03-06,31.72,32.17,31.72,32.17,817,31.4173537406848,31.8630602092632,31.4173537406848,31.8630602092632,824.870236172702,0.0,1.0
2023-03-07,32.0537,32.36,32.0537,32.36,534,31.7478698486062,32.0512473848852,31.7478698486062,32.0512473848852,539.144071133688,0.0,1.0
2023-03-08,31.75,31.75,31.49,31.5,3191,31.4470675052567,31.4470675052567,31.1895482123002,31.1994528004909,3221.73919660599,0.0,1.0
2023-03-09,30.894,31.19,30.894,31.19,412,30.5992347561386,30.8924105665813,30.5992347561386,30.8924105665813,415.968833908388,0.0,1.0
2023-03-10,30.1887,30.6356,30.1887,30.6356,218,29.9006641510533,30.3433001972926,29.9006641510533,30.3433001972926,220.100014058322,0.0,1.0
2023-03-13,30.59,30.59,29.5901,29.5901,1183,30.2981352751433,30.2981352751433,29.307775501962,29.307775501962,1194.3959478486,0.0,1.0
2023-03-14,30.85,30.97,30.7502,30.97,786,30.5556545680998,30.6745096263874,30.4568067779573,30.6745096263874,793.571610320372,0.0,1.0
2023-03-15,30.7175,30.73,30.4023,30.4464,1968,30.4244187745739,30.4367995098122,30.1122261548052,30.1559053887259,1986.95792507696,0.0,1.0
2023-03-16,31.2523,31.2523,31.2523,31.2523,78,30.9541161510089,30.9541161510089,30.9541161510089,30.9541161510089,78.7513811768309,0.0,1.0
2023-03-17,31.14,31.1448,31.06,31.06,987,30.8428876256281,30.8476418279596,30.763650920103,30.763650920103,996.507861814514,0.0,1.0
2023-03-20,30.8141,30.8399,30.8141,30.8399,411,30.5200970964954,30.5456509340272,30.5200970964954,30.5456509340272,414.959200816378,0.0,1.0
2023-03-21,31.56,31.66,31.05,31.05,1548,31.2588803296346,31.357926211541,30.7537463319124,30.7537463319124,1562.91202643249,0.0,1.0
2023-03-22,31.2238,31.56,31.2238,31.56,330,30.9258880746656,31.2588803296346,30.9258880746656,31.2588803296346,333.178920363515,0.0,1.0
2023-03-23,31.6458,32.1131,31.6458,32.1,790,31.3438616963103,31.8067031024585,31.3438616963103,31.7937280919288,797.610142688415,0.0,1.0
2023-03-24,31.357,31.357,31.239,31.25,654,31.0578171893648,31.0578171893648,30.9409430487154,30.9518380957251,660.300042174967,0.0,1.0
2023-03-27,31.3076,31.3076,31.3076,31.3076,146,31.0088885237031,31.0088885237031,31.0088885237031,31.0088885237031,147.406431433555,0.0,1.0
2023-03-28,31.6309,31.6309,31.5,31.54,887,31.3291038599062,31.3291038599062,31.1994528004909,31.2390711532534,895.54455261345,0.0,1.0
2023-03-29,32.3415,32.3415,32.1384,32.1384,664,32.0329238967325,32.0329238967325,31.8317617105808,31.8317617105808,670.396373095074,0.0,1.0
2023-03-30,32.8382,32.8382,32.8382,32.8382,252,32.5248847921612,32.5248847921612,32.5248847921612,32.5248847921612,254.427539186685,0.0,1.0
2023-03-31,32.9786,32.985,32.88,32.985,2096,32.6639452103577,32.6702841467997,32.5662859707981,32.6702841467997,2116.19096085433,0.0,1.0
2023-04-03,32.475,32.475,32.211,32.39,1078,32.1651501490775,32.1651501490775,31.9036690208448,32.0809611494571,1088.38447318748,0.0,1.0
2023-04-04,32.67,32.67,32.36,32.39,3269,32.3582896187948,32.3582896187948,32.0512473848852,32.0809611494571,3300.49057778282,0.0,1.0
2023-04-05,31.76,31.93,31.76,31.86,1311,31.4569720934473,31.625350092688,31.4569720934473,31.5560179753536,1323.62898362597,0.0,1.0
2023-04-06,32.0792,32.1,31.9701,31.9701,996,31.7731265484923,31.7937280919288,31.6650674913325,31.6650674913325,1005.59455964261,0.0,1.0
2023-04-10,31.9554,32.01,31.76,31.85,1221,31.6505077466922,31.7045867982131,31.4569720934473,31.546113387163,1232.76200534501,0.0,1.0
2023-04-11,31.62,31.88,31.5,31.88,185256,31.3183078587784,31.5758271517349,31.1994528004909,31.5758271517349,187040.588093526,0.0,1.0
2023-04-12,30.5911,31.65,30.5911,31.65,2381,30.2992247798443,31.3480216233503,30.2992247798443,31.3480216233503,2403.93639207736,0.0,1.0
2023-04-13,31.4299,31.4299,31.24,31.24,1070,31.1300216372745,31.1300216372745,30.9419335075344,30.9419335075344,1080.3074084514,0.0,1.0
2023-04-14,31.3068,31.3068,31.19,31.19,448,31.0080961566478,31.0080961566478,30.8924105665813,30.8924105665813,452.315625220773,0.0,1.0
2023-04-17,31.4778,31.4778,31.34,31.34,823,31.1774646147077,31.1774646147077,31.0409793894407,31.0409793894407,830.928034724766,0.0,1.0
2023-04-18,31.29,31.37,31.19,31.36,2233,30.9914564484876,31.0706931540126,30.8924105665813,31.060788565822,2254.51069445979,0.0,1.0
2023-04-19,31.134,31.26,31.134,31.25,887,30.8369448727137,30.9617426839157,30.8369448727137,30.9518380957251,895.54455261345,0.0,1.0
2023-04-20,30.6531,30.6531,30.6531,30.6531,173,30.3606332266262,30.3606332266262,30.3606332266262,30.3606332266262,174.666524917843,0.0,1.0
2023-04-21,30.8263,30.8263,30.67,30.67,347,30.532180694088,30.532180694088,30.3773719806684,30.3773719806684,350.342682927696,0.0,1.0
2023-04-24,30.5095,30.67,30.29,30.67,2609,30.2184033402088,30.3773719806684,30.0009976294244,30.3773719806684,2634.13273705579,0.0,1.0
2023-04-25,29.9041,30.08,29.85,30.08,1220,29.6187795711479,29.7930012774211,29.5651957490366,29.7930012774211,1231.752372253,0.0,1.0
2023-04-26,29.9775,30.28,29.9775,30.28,1256,29.6914792484671,29.9910930412338,29.6914792484671,29.9910930412338,1268.09916356538,0.0,1.0
2023-04-27,30.8599,30.8599,30.83,30.85,1071,30.5654601104085,30.5654601104085,30.5358453917185,30.5556545680998,1081.31704154341,0.0,1.0
2023-04-28,30.8297,30.985,30.26,30.26,1461,30.5355482540728,30.6893665086733,29.9712838648525,29.9712838648525,1475.07394742756,0.0,1.0
2023-05-01,30.5,30.5,30.5,30.5,614,30.2089939814277,30.2089939814277,30.2089939814277,30.2089939814277,619.91471849454,0.0,1.0
2023-05-02,30.0039,30.139,30.0039,30.1,744,29.7176273612904,29.8514383477458,29.7176273612904,29.8128104538024,751.167020455926,0.0,1.0
2023-05-03,30.23,30.32,29.9419,29.9419,1696,29.9415701002806,30.0307113939963,29.6562189145085,29.6562189145085,1712.33772405007,0.0,1.0
2023-05-04,30.5166,30.56,30.5166,30.55,557,30.2254355978241,30.2684215105714,30.2254355978241,30.2585169223808,562.365632249934,0.0,1.0
2023-05-05,30.9697,30.9697,30.9,30.9,688,30.6742124887416,30.6742124887416,30.6051775090529,30.6051775090529,694.62756730333,0.0,1.0
2023-05-08,31.73,31.73,31.4799,31.4799,1600,31.4272583288754,31.4272583288754,31.1795445782277,31.1795445782277,1615.41294721704,0.0,1.0
2023-05-09,31.6369,31.74,31.6,31.74,586,31.3350466128206,31.437162917066,31.2984986823972,31.437162917066,591.644991918243,0.0,1.0
2023-05-10,32.4,32.4,32.06,32.06,707,32.0908657376477,32.0908657376477,31.7541097391663,31.7541097391663,713.810596051532,0.0,1.0
2023-05-11,32.8355,32.8355,32.63,32.63,1017,32.5222105533498,32.5222105533498,32.3186712660323,32.3186712660323,1026.79685457483,0.0,1.0
2023-05-12,31.8997,32.59,31.8997,32.59,542,31.5953391904704,32.2790529132698,31.5953391904704,32.2790529132698,547.221135869774,0.0,1.0
2023-05-15,32.78,32.78,32.05,32.05,357,32.4672400888918,32.4672400888918,31.7442051509756,31.7442051509756,360.439013847803,0.0,1.0
2023-05-16,32.1191,32.34,32.11,32.19,1450,31.8126458553729,32.0314382085039,31.8036326801194,31.8828693856445,1463.96798341545,0.0,1.0
2023-05-17,32.6745,32.6745,32.6699,32.6699,1036,32.3627466834806,32.3627466834806,32.3581905729129,32.3581905729129,1045.97988332304,0.0,1.0
2023-05-18,32.4024,32.5,32.16,32.5,1634,32.0932428388135,32.1899116195541,31.8531556210726,32.1899116195541,1649.74047234541,0.0,1.0
2023-05-19,31.9364,32.32,31.9364,32.32,119848,31.63168902913,32.0116290321227,31.63168902913,32.0116290321227,121002.506811293,0.0,1.0
2023-05-22,32.2954,32.43,32.01,32.04,3839,31.9872637451737,32.1205795022196,31.7045867982131,31.734300562785,3875.9814402289,0.0,1.0
2023-05-23,32.0195,32.52,32.0195,32.32,1463,31.7139961569942,32.2097207959353,31.7139961569942,32.0116290321227,1477.09321361158,0.0,1.0
2023-05-24,32.0073,32.0073,31.75,31.75,3407,31.7019125594016,31.7019125594016,31.4470675052567,31.4470675052567,3439.8199444803,0.0,1.0
2023-05-25,31.7792,32.17,31.7792,32.17,1608,31.4759889027733,31.8630602092632,31.4759889027733,31.8630602092632,1623.49001195313,0.0,1.0
2023-05-26,32.9999,33.0108,32.88,32.88,1224,32.6850419832038,32.6958379843315,32.5662859707981,32.5662859707981,1235.79090462104,0.0,1.0
2023-05-30,33.0033,33.21,32.73,33.21,1751,32.6884095431886,32.8931373810889,32.4177171479386,32.8931373810889,1767.86754411065,0.0,1.0
2023-05-31,32.7701,32.97,32.7701,32.97,1607,32.457434546583,32.6554272645138,32.457434546583,32.6554272645138,1622.48037886112,0.0,1.0
2023-06-01,33.82,34.15,33.3237,33.3237,4397,33.4973172607175,33.8241686710083,33.0057525488164,33.0057525488164,4439.35670557084,0.0,1.0
2023-06-02,34.0751,34.21,34.04,34.21,1850,33.7499833054605,33.8835962001521,33.7152182009114,33.8835962001521,1867.82122021971,0.0,1.0
2023-06-05,34.322,34.322,33.77,33.77,400,33.9945275878872,33.9945275878872,33.4477943197643,33.4477943197643,403.853236804261,0.0,1.0
2023-06-06,34.9858,35.0,34.11,34.11,529,34.6519941519814,34.6660586672121,33.7845503182458,33.7845503182458,534.095905673635,0.0,1.0
2023-06-07,34.0435,35.16,34.0435,35.15,3383,33.7186848067781,34.8245320782622,33.7186848067781,34.8146274900715,3415.58875027204,0.0,1.0
2023-06-08,34.7,34.87,34.38,34.38,1024,34.3689210214931,34.5372990207338,34.0519741993929,34.0519741993929,1033.86428621891,0.0,1.0
2023-06-09,34.6732,35.17,34.67,34.99,3800,34.3423767251422,34.8344366664528,34.3392072569212,34.6561540790214,3836.60574964048,0.0,1.0
2023-06-12,34.9999,35.0666,34.66,34.66,3826,34.6659596213302,34.7320232245617,34.3293026687306,34.3293026687306,3862.85621003275,0.0,1.0
2023-06-13,35.1793,35.1793,35.105,35.105,244,34.8436479334701,34.8436479334701,34.7700568432137,34.7700568432137,246.350474450599,0.0,1.0
2023-06-14,35.2647,35.32,35.1902,35.1902,1319,34.9282331166181,34.9830054893123,34.8544439345979,34.8544439345979,1331.70604836205,0.0,1.0
2023-06-15,35.5004,35.5438,35.39,35.42,894,35.1616842602713,35.2046701730186,35.0523376066467,35.0820513712186,902.611984257523,0.0,1.0
2023-06-16,35.4923,35.4923,35.41,35.4241,437,35.1536615438369,35.1536615438369,35.072146783028,35.0861122523768,441.209661208655,0.0,1.0
2023-06-20,34.9469,34.9469,34.81,34.82,2307,34.6134653039198,34.6134653039198,34.4778714915901,34.4877760797807,2329.22354326858,0.0,1.0
2023-06-21,34.515,34.6,34.515,34.6,468,34.1856861399664,34.2698751395868,34.1856861399664,34.2698751395868,472.508287060986,0.0,1.0
2023-06-22,34.9325,34.9325,34.41,34.41,3837,34.5992026969253,34.5992026969253,34.0816879639648,34.0816879639648,3873.96217404487,0.0,1.0
2023-06-23,34.3222,34.57,34.3222,34.57,865,33.994725679651,34.2401613750149,33.994725679651,34.2401613750149,873.332624589215,0.0,1.0
2023-06-26,33.8807,34.47,33.8807,34.47,1281,33.5574381110346,34.1411154931086,33.5574381110346,34.1411154931086,1293.33999086565,0.0,1.0
2023-06-27,34.4956,34.53,34.12,34.19,2037,34.1664712388766,34.2005430222524,33.7944549064364,33.8637870237709,2056.6226084257,0.0,1.0
2023-06-28,34.76,35.05,34.69,34.69,2028,34.4283485506369,34.7155816081652,34.3590164333025,34.3590164333025,2047.5359105976,0.0,1.0
2023-06-29,34.6551,34.68,34.65,34.68,623,34.3244494205172,34.3491118451118,34.3193980805399,34.3491118451118,629.001416322636,0.0,1.0
2023-06-30,35.0135,35.12,34.84,35.12,419,34.6794298612694,34.7849137254996,34.507585256162,34.7849137254996,423.036265552464,0.0,1.0
2023-07-03,35.0582,35.18,35.0582,35.18,902,34.7237033704815,34.8443412546434,34.7237033704815,34.8443412546434,910.68904899361,0.0,1.0
2023-07-05,34.9107,34.92,34.74,34.79,1934,34.5776106946697,34.586821961687,34.4085393742556,34.4580623152088,1952.6303999486,0.0,1.0
2023-07-06,33.9501,33.9528,33.82,33.9,778,33.6261759530776,33.6288501918891,33.4973172607175,33.5765539662425,785.494545584288,0.0,1.0
2023-07-07,34.8681,34.93,34.6,34.6,816,34.5354171489776,34.5967265498776,34.2698751395868,34.2698751395868,823.860603080693,0.0,1.0
2023-07-10,35.1333,35.14,34.98,34.98,1430,34.7980868277932,34.8047229018809,34.6462494908308,34.6462494908308,1443.77532157523,0.0,1.0
2023-07-11,35.8421,35.8421,35.51,35.53,2349,35.5001240387452,35.5001240387452,35.1711926649343,35.1910018413156,2371.62813313302,0.0,1.0
2023-07-12,36.3557,36.7,36.19,36.28,1511,36.008823688216,36.3498386596195,35.8447046618973,35.933845955613,1525.5556020281,0.0,1.0
2023-07-13,37.3263,37.3263,36.8521,36.8799,1278,36.9701630179988,36.9701630179988,36.500487445999,36.528022201169,1290.31109158961,0.0,1.0
2023-07-14,37.1802,37.48,37.08,37.47,1432,36.8254569845337,37.1223965384888,36.7262130108635,37.1124919502982,1445.79458775925,0.0,1.0
2023-07-17,37.1764,37.21,37.0,37.1,1882,36.8216932410212,36.8549726573417,36.6469763053385,36.7460221872448,1900.12947916405,0.0,1.0
2023-07-18,37.1762,37.35,37.09,37.24,1777,36.8214951492574,36.9936368920106,36.7361175990542,36.8846864219136,1794.11800450293,0.0,1.0
2023-07-19,38.4143,38.58,38.05,38.11,5527,38.0477822131395,38.2119012394583,37.6869580653548,37.7463855944986,5580.24209954288,0.0,1.0
2023-07-20,37.1372,37.92,37.1372,37.89,1585,36.7828672553139,37.5581984188766,36.7828672553139,37.5284846543047,1600.26845083689,0.0,1.0
2023-07-21,37.1742,37.23,37.1742,37.23,247,36.8195142316193,36.874781833723,36.8195142316193,36.874781833723,249.379373726631,0.0,1.0
2023-07-24,37.1932,37.28,37.17,37.2099,693,36.8383329491815,36.9243047746762,36.8153543045792,36.8548736114598,699.675732763382,0.0,1.0
2023-07-25,36.9799,37.58,36.9799,37.21,2497,36.6270680830753,37.2214424203951,36.6270680830753,36.8549726573417,2521.0538307506,0.0,1.0
2023-07-26,37.043,37.09,36.81,37.09,8627,36.6895660345582,36.7361175990542,36.4587891297165,36.7361175990542,8710.1046847759,0.0,1.0
2023-07-27,36.5997,37.53,36.5997,37.51,1955,36.2504956400675,37.171919479442,36.2504956400675,37.1521103030607,1973.83269488082,0.0,1.0
2023-07-28,37.9933,37.9933,37.64,37.64,410,37.6307990503139,37.6307990503139,37.2808699495389,37.2808699495389,413.949567724368,0.0,1.0
2023-07-31,38.6065,38.6065,38.37,38.37,832,38.2381483981635,38.2381483981635,38.0039048874551,38.0039048874551,840.014732552863,0.0,1.0
2023-08-01,38.23,38.24,38.17,38.24,4362,37.8652406527862,37.8751452409768,37.8058131236424,37.8751452409768,4404.01954735047,0.0,1.0
2023-08-02,37.4573,37.64,37.06,37.62,841,37.0999131232961,37.2808699495389,36.7064038344823,37.2610607731577,849.101430380958,0.0,1.0
2023-08-03,37.7526,37.99,37.7526,37.98,1968,37.3923956125654,37.627530536211,37.3923956125654,37.6176259480204,1986.95792507697,0.0,1.0
2023-08-04,37.9415,38.71,37.9415,38.59,1226,37.5794932834865,38.3406608859365,37.5794932834865,38.221805827649,1237.81017080506,0.0,1.0
2023-08-07,38.0354,38.0354,37.66,37.74,717,37.6724973665965,37.6724973665965,37.3006791259202,37.3799158314452,723.906926971638,0.0,1.0
2023-08-08,37.568,37.568,37.3,37.3,214,37.2095569145664,37.2095569145664,36.9441139510574,36.9441139510574,216.061481690279,0.0,1.0
2023-08-09,37.1226,37.2599,37.1226,37.22,5056,36.7684065565556,36.904396552413,36.7684065565556,36.8648772455324,5104.70491320586,0.0,1.0
2023-08-10,37.342,37.89,37.342,37.89,567,36.9857132214581,37.5284846543047,36.9857132214581,37.5284846543047,572.46196317004,0.0,1.0
2023-08-11,37.2155,37.2155,37.12,37.12,902,36.8604201808466,36.8604201808466,36.765831363626,36.765831363626,910.689048993608,0.0,1.0
2023-08-14,37.2376,37.2376,36.85,36.85,801,36.8823093207479,36.8823093207479,36.498407482479,36.498407482479,808.716106700532,0.0,1.0
2023-08-15,36.0622,36.65,36.06,36.65,1518,35.718124024821,36.3003157186663,35.7159450154191,36.3003157186663,1532.62303367217,0.0,1.0
2023-08-16,35.4329,35.71,35.41,35.65,1116,35.0948282899845,35.3692844287469,35.072146783028,35.3098568996031,1126.75053068389,0.0,1.0
2023-08-17,35.3112,35.57,35.3112,35.57,1454,34.9742894517045,35.2306201940781,34.9742894517045,35.2306201940781,1468.00651578349,0.0,1.0
2023-08-18,34.6461,34.6461,34.39,34.4,1822,34.3155352911456,34.3155352911456,34.0618787875835,34.0717833757741,1839.55149364341,0.0,1.0
2023-08-21,35.0284,35.0284,34.53,34.53,1398,34.6941876976735,34.6941876976735,34.2005430222524,34.2005430222524,1411.46706263089,0.0,1.0
2023-08-22,35.0157,35.1801,35.0157,35.18,735,34.6816088706714,34.8444403005253,34.6816088706714,34.8443412546434,742.080322627829,0.0,1.0
2023-08-23,35.6547,35.83,35.52,35.53,1673,35.3145120560527,35.4881394870345,35.1810972531249,35.1910018413156,1689.11616293382,0.0,1.0
2023-08-24,35.3319,35.42,35.3319,35.42,509,34.9947919492591,35.0820513712186,34.9947919492591,35.0820513712186,513.903243833423,0.0,1.0
2023-08-25,35.7256,35.7256,35.33,35.44,1798,35.3847355863243,35.3847355863243,34.9929100775029,35.1018605475999,1815.32029943515,0.0,1.0
2023-08-28,35.77,35.96,35.57,35.84,1564,35.4287119578907,35.6168991335127,35.2306201940781,35.4980440752252,1579.06615590466,0.0,1.0
2023-08-29,36.5269,36.62,36.52,36.62,1447,36.1783902380397,36.2706019540944,36.1715560721881,36.2706019540944,1460.93908413941,0.0,1.0
2023-08-30,36.7219,36.7219,36.5099,36.5099,1769,36.371529707757,36.371529707757,36.1615524381156,36.1615524381156,1786.04093976684,0.0,1.0
2023-08-31,36.8423,36.8423,36.8423,36.8423,135,36.4907809495722,36.4907809495722,36.4907809495722,36.4907809495722,136.300467421438,0.0,1.0
2023-09-01,37.4643,37.57,37.33,37.33,2615,37.1068463350295,37.2115378322045,36.9738277156293,36.9738277156293,2640.19053560786,0.0,1.0
2023-09-05,37.414,37.414,37.18,37.18,1009,37.0570262564306,37.0570262564306,36.8252588927698,36.8252588927698,1018.71978983875,0.0,1.0
2023-09-06,36.9672,37.4,36.82,37.23,1892,36.6144892560732,37.0431598329637,36.4686937179071,36.874781833723,1910.22581008415,0.0,1.0
2023-09-07,36.2847,36.3,35.88,36.3,1601,35.9385011120626,35.9536551319942,35.5376624279877,35.9536551319942,1616.42258030905,0.0,1.0
2023-09-08,36.0692,36.27,36.01,36.27,1255,35.7250572365544,35.9239413674223,35.6664220744659,35.9239413674223,1267.08953047337,0.0,1.0
2023-09-11,36.6272,36.6272,36.11,36.31,2362,36.2777332575917,36.2777332575917,35.7654679563722,35.9635597201849,2384.75336332916,0.0,1.0
2023-09-12,36.38,36.6,36.38,36.38,1244,36.0328918375193,36.2507927777132,36.0328918375193,36.0328918375193,1255.98356646125,0.0,1.0
2023-09-13,36.6,36.67,36.22,36.22,1106,36.2507927777132,36.3201248950476,35.8744184264692,35.8744184264692,1116.65419976378,0.0,1.0
2023-09-14,36.7488,36.9299,36.53,36.81,2319,36.3981730499898,36.5775451421221,36.1814606603788,36.4587891297165,2341.3391403727,0.0,1.0
2023-09-15,36.2551,36.63,36.19,36.63,883,35.9091835310183,36.2805065422851,35.8447046618973,36.2805065422851,891.506020245406,0.0,1.0
2023-09-18,36.0104,36.37,36.0104,36.37,2378,35.6668182579935,36.0229872493287,35.6668182579935,36.0229872493287,2400.90749280133,0.0,1.0
2023-09-19,35.6427,35.6427,35.39,35.58,884,35.302626550224,35.302626550224,35.0523376066467,35.2405247822687,892.515653337417,0.0,1.0
2023-09-20,35.0164,35.57,35.0164,35.57,2399,34.6823021918447,35.2306201940781,34.6823021918447,35.2306201940781,2422.10978773356,0.0,1.0
2023-09-21,34.4245,34.49,34.36,34.49,640,34.0960496168412,34.1609246694898,34.0321650230116,34.1609246694898,646.165178886818,0.0,1.0
2023-09-22,34.5616,34.99,34.52,34.93,7488,34.2318415209348,34.6561540790214,34.1906384340617,34.5967265498776,7560.13259297576,0.0,1.0
2023-09-25,35.1278,35.1278,34.63,34.63,1192,34.7926393042883,34.7926393042883,34.2995889041587,34.2995889041587,1203.4826456767,0.0,1.0
2023-09-26,34.5849,34.79,34.5849,34.79,3192,34.2549192114189,34.4580623152088,34.2549192114189,34.4580623152088,3222.74882969801,0.0,1.0
2023-09-27,34.7123,34.83,34.58,34.7,5043,34.3811036649676,34.4976806679713,34.2500659632055,34.3689210214931,5091.57968300972,0.0,1.0
2023-09-28,34.806,34.84,34.34,34.39,1031,34.4739096563138,34.507585256162,34.0123558466304,34.0618787875835,1040.93171786298,0.0,1.0
2023-09-29,35.1227,35.33,35.1227,35.31,1697,34.7875879643111,34.9929100775029,34.7875879643111,34.9731009011217,1713.34735714208,0.0,1.0
2023-10-02,35.2935,35.2935,35.12,35.18,1749,34.9567583306071,34.9567583306071,34.7849137254996,34.8443412546434,1765.84827792663,0.0,1.0
2023-10-03,34.5882,35.04,34.5882,35.02,3335,34.2581877255218,34.7056770199746,34.2581877255218,34.6858678435933,3367.12636185553,0.0,1.0
2023-10-04,34.7208,34.78,34.62,34.71,1987,34.3895225649296,34.4481577270182,34.289684315968,34.3788256096837,2006.14095382517,0.0,1.0
2023-10-05,34.6776,34.6776,34.07,34.43,35555,34.3467347439461,34.3467347439461,33.7449319654833,34.101497140346,35897.5045864387,0.0,1.0
2023-10-06,35.586,35.63,35.4226,35.4226,813,35.2464675351831,35.2900477232219,35.0846265641482,35.0846265641482,820.831703804661,0.0,1.0
2023-10-09,35.4339,35.4339,35.2,35.29,2148,35.0958187488036,35.0958187488036,34.8641504310247,34.9532917247404,2168.69188163888,0.0,1.0
2023-10-10,35.6663,36.03,35.6663,35.8,5048,35.3260013783539,35.6862312508472,35.3260013783539,35.4584257224626,5096.62784846977,0.0,1.0
2023-10-11,35.8407,36.05,35.82,35.99,1101,35.4987373963985,35.7060404272284,35.4782348988439,35.6466128980846,1111.60603430373,0.0,1.0
2023-10-12,35.3791,35.57,35.3791,35.57,206,35.0415416055189,35.2306201940781,35.0415416055189,35.2306201940781,207.984416954195,0.0,1.0
2023-10-13,34.9241,35.36,34.9241,35.36,915,34.5908828428452,35.0226238420748,34.5908828428452,35.0226238420748,923.814279189746,0.0,1.0
2023-10-16,35.4481,35.4481,35.4481,35.4481,123,35.1098832640343,35.1098832640343,35.1098832640343,35.1098832640343,124.18487031731,0.0,1.0
2023-10-17,35.2467,35.2467,35.11,35.11,2147,34.910404857875,34.910404857875,34.775009137309,34.775009137309,2167.68224854687,0.0,1.0
2023-10-18,34.5432,35.13,34.45,35.11,4747,34.213617078664,34.7948183136903,34.1213063167273,34.775009137309,4792.72828777457,0.0,1.0
2023-10-19,34.3192,34.72,34.3192,34.72,524,33.9917543031938,34.3887301978744,33.9917543031938,34.3887301978744,529.047740213583,0.0,1.0
2023-10-20,33.8798,34.1,33.86,34.1,1442,33.5565466980975,33.7746457300552,33.53693561348,33.7746457300552,1455.89091867936,0.0,1.0
2023-10-23,34.1293,34.1293,33.61,33.64,3470,33.8036661734537,33.8036661734537,33.2893209087142,33.3190346732861,3503.42682927697,0.0,1.0
2023-10-24,34.7445,34.8464,34.51,34.51,2959,34.4129964389414,34.513924192604,34.1807338458711,34.1807338458711,2987.50431925952,0.0,1.0
2023-10-25,33.4,34.12,33.4,34.12,3916,33.0813245567109,33.7944549064364,33.0813245567109,33.7944549064364,3953.72318831372,0.0,1.0
2023-10-26,33.12,33.39,32.42,33.03,15547,32.8039960873732,33.0714199685203,32.110674914029,32.7148547936576,15696.7656814896,0.0,1.0
2023-10-27,33.6,33.91,33.6,33.9,2664,33.2794163205236,33.5864585544332,33.2794163205236,33.5765539662425,2689.66255711638,0.0,1.0
2023-10-30,33.9846,34.08,33.7,34.08,5177,33.6603467823353,33.7548365536739,33.3784622024299,33.7548365536739,5226.87051733915,0.0,1.0
2023-10-31,34.1412,34.1412,33.88,33.88,5258,33.8154526334006,33.8154526334006,33.5567447898613,33.5567447898613,5308.65079779201,0.0,1.0
2023-11-01,34.2716,34.2716,34.22,34.22,2027,33.9446084634064,33.9446084634064,33.8935007883428,33.8935007883428,2046.52627750559,0.0,1.0
2023-11-02,34.6439,34.67,34.46,34.67,1125,34.3133562817437,34.3392072569212,34.1312109049179,34.3392072569212,1135.83722851198,0.0,1.0
2023-11-03,35.5978,35.7568,35.18,35.18,829,35.258154949248,35.4156379014791,34.8443412546434,34.8443412546434,836.985833276832,0.0,1.0
2023-11-06,35.47,35.61,35.31,35.49,7046,35.1315743121718,35.2702385468406,34.9731009011217,35.151383488553,7113.87476630705,0.0,1.0
2023-11-07,36.0063,36.0063,35.59,35.59,1612,35.6627573768354,35.6627573768354,35.2504293704594,35.2504293704594,1627.52854432117,0.0,1.0
2023-11-08,35.77,35.77,35.44,35.56,876,35.4287119578907,35.4287119578907,35.1018605475999,35.2207156058875,884.438588601333,0.0,1.0
2023-11-09,34.9895,35.77,34.9895,35.77,2203,34.6556588496119,35.4287119578907,34.6556588496119,35.4287119578907,2224.22170169947,0.0,1.0
2023-11-10,35.2274,35.59,34.8,35.59,38413,34.891289002667,35.2504293704594,34.4679669033994,35.2504293704594,38783.0359634052,0.0,1.0
2023-11-13,34.9001,35.06,34.83,35.06,1545,34.5671118311877,34.7254861963559,34.4976806679713,34.7254861963559,1559.88312715646,0.0,1.0
2023-11-14,35.37,35.66,35.33,35.63,2451,35.0325284302654,35.3197614877938,34.9929100775029,35.2900477232219,2474.61070851811,0.0,1.0
2023-11-15,35.6659,35.7211,35.61,35.7211,920,35.3256051948263,35.3802785216385,35.2702385468406,35.3802785216385,928.862444649799,0.0,1.0
2023-11-16,35.5374,35.5374,35.04,35.04,1598,35.1983312365766,35.1983312365766,34.7056770199746,34.7056770199746,1613.39368103302,0.0,1.0
2023-11-17,35.6797,35.6797,35.6797,35.6797,438,35.3392735265293,35.3392735265293,35.3392735265293,35.3392735265293,442.219294300666,0.0,1.0
2023-11-20,36.1829,36.1829,36.01,36.01,796,35.8376724042819,35.8376724042819,35.6664220744659,35.6664220744659,803.66794124048,0.0,1.0
2023-11-21,35.6846,35.77,35.29,35.77,1179,35.3441267747427,35.4287119578907,34.9532917247404,35.4287119578907,1190.35741548056,0.0,1.0
2023-11-22,35.9657,36.12,35.9657,36.12,670,35.6225447487814,35.7753725445628,35.6225447487814,35.7753725445628,676.454171647137,0.0,1.0
2023-11-24,35.9317,35.96,35.86,35.96,4933,35.5888691489332,35.6168991335127,35.5178532516064,35.6168991335127,4980.52004288856,0.0,1.0
2023-11-27,36.2298,36.3,35.99,35.99,1297,35.884124922896,35.9536551319942,35.6466128980846,35.6466128980846,1309.49412033782,0.0,1.0
2023-11-28,37.0544,37.0544,36.49,36.58,2213,36.7008572650955,36.7008572650955,36.1418423076162,36.2309836013319,2234.31803261957,0.0,1.0
2023-11-29,36.4597,37.1,36.4597,37.1,1294,36.1118314053986,36.7460221872448,36.1118314053986,36.7460221872448,1306.46522106179,0.0,1.0
2023-11-30,36.3257,36.46,36.205,36.46,1070,35.9791099236441,36.1121285430443,35.8595615441832,36.1121285430443,1080.3074084514,0.0,1.0
2023-12-01,36.7628,36.7628,36.64,36.64,434,36.4120394734567,36.4120394734567,36.2904111304757,36.2904111304757,438.180761932623,0.0,1.0
2023-12-04,36.4787,36.6782,36.13,36.13,1562,36.1306501229608,36.3282466573639,35.7852771327535,35.7852771327535,1577.04688972064,0.0,1.0
2023-12-05,36.7125,36.775,36.16,36.16,1975,36.3622193948578,36.4241230710492,35.8149908973254,35.8149908973254,1994.02535672104,0.0,1.0
2023-12-06,36.2813,36.74,36.25,36.623,2278,35.9351335520777,36.389457012382,35.9041321910411,36.2735733305516,2299.94418360027,0.0,1.0
2023-12-07,36.4751,36.49,36.42,36.42,807,36.1270844712122,36.1418423076162,36.0725101902818,36.0725101902818,814.773905252596,0.0,1.0
2023-12-08,36.8379,36.8423,36.53,36.8,4627,36.4864229307683,36.4907809495722,36.1814606603788,36.4488845415258,4671.57231673329,0.0,1.0
2023-12-11,36.7613,36.88,36.74,36.78,757,36.4105537852281,36.5281212470509,36.389457012382,36.4290753651446,764.292250652064,0.0,1.0
2023-12-12,36.7417,36.7417,36.43,36.515,1047,36.3911407923744,36.3911407923744,36.0824147784724,36.1666037780928,1057.08584733515,0.0,1.0
2023-12-13,37.0015,37.0015,36.31,36.56,2404,36.6484619935671,36.6484619935671,35.9635597201849,36.2111744249507,2427.15795319361,0.0,1.0
2023-12-14,37.5242,37.7,37.48,37.5,1717,37.1661748182914,37.3402974786827,37.1223965384888,37.1422057148701,1733.54001898229,0.0,1.0
2023-12-15,37.8849,37.99,37.57,37.91,6640,37.5234333143275,37.627530536211,37.2115378322045,37.548293830686,6703.96373095073,0.0,1.0
2023-12-18,38.23,38.26,37.74,37.89,5298,37.8652406527862,37.8949544173581,37.3799158314452,37.5284846543047,5349.03612147244,0.0,1.0
2023-12-19,39.0,39.06,38.49,38.49,3665,38.6278939434649,38.6873214726087,38.1227599457426,38.1227599457426,3700.30528221904,0.0,1.0
2023-12-20,38.14,39.16,38.14,38.81,4040,37.7760993590705,38.786367354515,37.7760993590705,38.4397067678429,4078.91769172304,0.0,1.0
2023-12-21,39.21,39.21,38.65,38.65,1651,38.8358902954681,38.8358902954681,38.2812333567927,38.2812333567927,1666.90423490959,0.0,1.0
2023-12-22,38.9247,39.29,38.8499,39.05,6741,38.5533123943894,38.9151270009932,38.4792260747235,38.677416884418,6805.93667324381,0.0,1.0
2023-12-26,38.4996,39.13,38.4996,39.13,952,38.1322683504056,38.7566535899431,38.1322683504056,38.7566535899431,961.170703594142,0.0,1.0
2023-12-27,38.5033,38.5033,38.33,38.39,4632,38.1359330480362,38.1359330480362,37.9642865346925,38.0237140638363,4676.62048219334,0.0,1.0
2023-12-28,38.5588,38.73,38.45,38.45,3980,38.1909035124942,38.3604700623178,38.0831415929801,38.0831415929801,4018.3397062024,0.0,1.0
2023-12-29,38.1018,38.53,38.09,38.44,1390,37.7382638321823,38.1623782985052,37.7265764181174,38.0732370047895,1403.38999789481,0.0,1.0
2024-01-02,37.2599,37.62,37.2599,37.62,603,36.904396552413,37.2610607731577,36.904396552413,37.2610607731577,608.808754482424,0.0,1.0
2024-01-03,37.1423,37.21,36.87,36.89,1480,36.7879185952912,36.8549726573417,36.5182166588602,36.5380258352415,1494.25697617576,0.0,1.0
2024-01-04,36.6119,36.88,36.59,36.59,2400,36.26257923766,36.5281212470509,36.2408881895226,36.2408881895226,2423.11942082557,0.0,1.0
2024-01-05,36.5084,36.7,36.5084,36.52,1186,36.160066749887,36.3498386596195,36.160066749887,36.1715560721881,1197.42484712463,0.0,1.0
2024-01-08,36.8615,36.8615,36.43,36.5,3151,36.5097977588982,36.5097977588982,36.0824147784724,36.1517468958069,3181.35387292557,0.0,1.0
2024-01-09,36.9484,37.04,36.64,36.66,1092,36.5958686302748,36.686594658101,36.2904111304757,36.310220306857,1102.51933647563,0.0,1.0
2024-01-10,36.9233,36.9233,36.57,36.57,1821,36.5710081139163,36.5710081139163,36.2210790131413,36.2210790131413,1838.5418605514,0.0,1.0
2024-01-11,37.0149,37.16,36.6902,37.16,9276,36.6617341417425,36.8054497163886,36.3401321631927,36.8054497163886,9365.35656149082,0.0,1.0
2024-01-12,36.6077,37.21,36.6077,37.21,494,36.25841931062,36.8549726573417,36.25841931062,36.8549726573417,498.758747453262,0.0,1.0
2024-01-16,35.7692,36.09,35.71,36.09,3060,35.4279195908355,35.745658779991,35.3692844287469,35.745658779991,3089.47726155259,0.0,1.0
2024-01-17,35.6613,35.6613,35.21,35.23,3315,35.3210490842586,35.3210490842586,34.8740550192153,34.8938641955966,3346.93370001531,0.0,1.0
2024-01-18,35.76,35.78,35.71,35.73,449,35.4188073697001,35.4386165460814,35.3692844287469,35.3890936051282,453.325258312783,0.0,1.0
2024-01-19,36.2813,36.2813,35.84,35.84,7614,35.9351335520777,35.9351335520777,35.4980440752252,35.4980440752252,7687.34636256912,0.0,1.0
2024-01-22,36.313,36.57,36.16,36.27,5222,35.9665310966421,36.2210790131413,35.8149908973254,35.9239413674223,5272.30400647962,0.0,1.0
2024-01-23,36.5431,36.72,36.46,36.61,7292,36.1944356709085,36.3696478360008,36.1121285430443,36.2606973659038,7362.24450694168,0.0,1.0
2024-01-24,36.7312,36.92,36.71,36.71,20549,36.3807409747743,36.5677395998134,36.3597432478101,36.3597432478101,20746.9504077269,0.0,1.0
2024-01-25,36.5566,36.72,36.53,36.72,10547,36.2078068649658,36.3696478360008,36.1814606603788,36.3696478360008,10648.6002214364,0.0,1.0
2024-01-26,36.6596,36.7398,36.48,36.66,2639,36.3098241233293,36.3892589206182,36.1319377194256,36.310220306857,2664.42172981612,0.0,1.0
2024-01-29,36.353,36.353,36.28,36.28,215,36.0061494494046,36.0061494494046,35.933845955613,35.933845955613,217.07111478229,0.0,1.0
2024-01-30,35.5812,36.12,35.54,36.05,3428,35.2417133328516,35.7753725445628,35.2009064295062,35.7060404272284,3461.02223941252,0.0,1.0
2024-01-31,35.22,35.53,35.22,35.43,11139,34.883959607406,35.1910018413156,34.883959607406,35.0919559594092,11246.3030119066,0.0,1.0
2024-02-01,35.45,35.77,35.3816,35.77,11221,35.1117651357905,35.4287119578907,35.0440177525666,35.4287119578907,11329.0929254515,0.0,1.0
2024-02-02,36.28,36.32,35.67,35.67,55612,35.933845955613,35.9734643083755,35.3296660759844,35.3296660759844,56147.7155128964,0.0,1.0
2024-02-05,36.1191,36.1191,35.79,35.96,5246,35.7744811316257,35.7744811316257,35.448521134272,35.6168991335127,5296.53520068788,0.0,1.0
2024-02-06,36.5867,36.5867,36.28,36.33,12857,36.2376196754196,36.2376196754196,35.933845955613,35.9833688965661,12980.852663981,0.0,1.0
2024-02-07,36.5634,36.5634,36.25,36.25,14950,36.2145419849355,36.2145419849355,35.9041321910411,35.9041321910411,15094.0147255592,0.0,1.0
2024-02-08,36.6498,36.6834,36.25,36.38,2853,36.3001176269025,36.3333970432231,35.9041321910411,36.0328918375193,2880.48321150639,0.0,1.0
2024-02-09,37.43,37.43,36.85,36.89,10009,37.0728735975356,37.0728735975356,36.498407482479,36.5380258352415,10105.4176179346,0.0,1.0
2024-02-12,37.77,37.88,37.75,37.75,12356,37.4096295960171,37.5185800661141,37.3898204196359,37.3898204196359,12475.0264848836,0.0,1.0
2024-02-13,36.76,37.005,36.54,36.54,12805,36.4092661887633,36.6519285994338,36.1913652485694,36.1913652485694,12928.3517431964,0.0,1.0
2024-02-14,37.5737,37.5737,37.08,37.23,5024,37.215202529835,37.215202529835,36.7262130108635,36.874781833723,5072.39665426152,0.0,1.0
2024-02-15,37.73,37.81,37.4,37.81,2458,37.3700112432546,37.4492479487797,37.0431598329637,37.4492479487797,2481.67814016218,0.0,1.0
2024-02-16,37.544,37.64,37.33,37.42,1686,37.1857859029088,37.2808699495389,36.9738277156293,37.062969009345,1702.24139312996,0.0,1.0
2024-02-20,37.0632,37.16,36.67,37.16,5135,36.7095733027033,36.8054497163886,36.3201248950476,36.8054497163886,5184.4659274747,0.0,1.0
2024-02-21,36.8974,37.35,36.77,37.35,1069,36.5453552305026,36.9936368920106,36.4191707769539,36.9936368920106,1079.29777535939,0.0,1.0
2024-02-22,37.41,37.51,37.32,37.32,17401,37.0530644211544,37.1521103030607,36.9639231274387,36.9639231274387,17568.6254340774,0.0,1.0
2024-02-23,37.7858,38.17,37.34,38.17,5861,37.4252788453583,37.8058131236424,36.98373230382,37.8058131236424,5917.45955227444,0.0,1.0
2024-02-26,37.9614,38.03,37.14,37.14,13033,37.5992034139858,37.6671488889736,36.7856405400073,36.7856405400073,13158.5480881748,0.0,1.0
2024-02-27,38.6872,38.6872,38.11,38.23,2043,38.3180784248619,38.3180784248619,37.7463855944986,37.8652406527862,2062.68040697776,0.0,1.0
2024-02-28,39.0,39.2,38.67,39.2,4818,38.6278939434649,38.8259857072775,38.301042533174,38.8259857072775,4864.41223730732,0.0,1.0
2024-02-29,39.258,39.41,38.97,39.38,5458,38.8834323187832,39.0339820592808,38.598180178893,39.0042682947089,5510.57741619414,0.0,1.0
2024-03-01,39.75,39.78,39.12,39.12,1106,39.3707380577623,39.4004518223342,38.7467490017525,38.7467490017525,1116.65419976378,0.0,1.0
2024-03-04,39.6213,40.0,39.6213,39.78,19008,39.2432660077488,39.6183527625281,39.2432660077488,39.4004518223342,19191.1058129385,0.0,1.0
2024-03-05,39.297,39.297,39.17,39.24,1555,38.9220602127266,38.9220602127266,38.7962719427056,38.86560406004,1569.97945807657,0.0,1.0
2024-03-06,39.5735,39.92,39.5735,39.85,652,39.1959220761976,39.539116057003,39.1959220761976,39.4697839396686,658.280775990946,0.0,1.0
2024-03-07,39.4131,39.66,39.35,39.66,1624,39.0370524816199,39.2815967640466,38.974554530137,39.2815967640466,1639.6441414253,0.0,1.0
2024-03-08,39.6135,40.0,38.3,39.45,8514,39.2355404289601,39.6183527625281,37.9345727701206,39.0736004120433,8596.01614537871,0.0,1.0
2024-03-11,39.62,39.93,39.3,39.3,9327,39.2419784112841,39.5490206451937,38.9250315891838,38.9250315891838,9416.84784918334,0.0,1.0
2024-03-12,40.0304,40.17,39.85,39.85,814,39.6484627106276,39.7867307617688,39.4697839396686,39.4697839396686,821.841336896671,0.0,1.0
2024-03-13,40.8007,41.02,40.8007,40.95,6809,40.411413138952,40.6286207579725,40.411413138952,40.5592886406381,6874.59172350053,0.0,1.0
2024-03-14,40.5363,40.67,40.5363,40.67,518,40.1495358271917,40.2819601713004,40.1495358271917,40.2819601713004,522.989941661518,0.0,1.0
2024-03-15,40.1888,40.48,40.1888,40.31,4733,39.8053513875672,40.0937729956784,39.8053513875672,39.9253949964377,4778.59342448642,0.0,1.0
2024-03-18,40.1733,40.56,40.1733,40.42,1601,39.7899992758717,40.1730097012035,39.7899992758717,40.0343454665346,1616.42258030906,0.0,1.0
2024-03-19,40.08,40.2385,39.7903,39.7903,1878,39.6975894680531,39.8545771908747,39.4106535481705,39.4106535481705,1896.09094679601,0.0,1.0
2024-03-20,40.7543,40.7543,40.33,40.33,417,40.5170010013582,40.5170010013582,40.0951715618911,40.0951715618911,419.44227558773,0.153005,1.0
2024-03-21,40.4303,41.0119,40.4303,40.97,1336,40.1948875476996,40.7731010805634,40.1948875476996,40.7314450505995,1343.82465272232,0.0,1.0
2024-03-22,40.3935,40.3935,40.06,40.25,2330,40.1583018220988,40.1583018220988,39.8267436838422,40.0156373758025,2343.64628805614,0.0,1.0
2024-03-25,40.0988,40.39,40.0988,40.39,900,39.8653177640951,40.1548222014575,39.8653177640951,40.1548222014575,905.271098390784,0.0,1.0
2024-03-26,40.2002,40.37,39.95,40.3,4346,39.9661273449624,40.1349386549353,39.7173841779704,40.0653462421079,4371.45354845149,0.0,1.0
2024-03-27,40.1837,40.1837,40.12,40.12,358,39.9497234190816,39.9497234190816,39.8863943234086,39.8863943234086,360.096725804334,0.0,1.0
2024-03-28,40.3692,40.51,40.3692,40.51,953,40.1341433130744,40.2741234805903,40.1341433130744,40.2741234805903,958.581507518241,0.0,1.0
2024-04-01,40.6313,40.6313,40.405,40.405,845,40.3947171902471,40.3947171902471,40.1697348613491,40.1697348613491,849.948975711346,0.0,1.0
2024-04-02,40.5428,40.5428,40.29,40.31,1142,40.3067324968866,40.3067324968866,40.0554044688468,40.0752880153689,1148.6884381803,0.0,1.0
2024-04-03,40.7344,40.7344,40.42,40.51,1045,40.4972168725687,40.4972168725687,40.1846475212407,40.2741234805903,1051.1203309093,0.0,1.0
2024-04-04,40.6207,41.04,40.6207,40.69,1448,40.3841789105903,40.801037463427,40.3841789105903,40.4530753992895,1456.48061163317,0.0,1.0
2024-04-05,41.1066,41.1066,41.04,41.09,453,40.8672496733457,40.8672496733457,40.801037463427,40.8507463297323,455.65311952336,0.0,1.0
2024-04-08,41.4373,41.4373,41.33,41.4,1214,41.1960241150892,41.1960241150892,41.089348887998,41.1589413008254,1221.11012605157,0.0,1.0
2024-04-09,42.0995,42.0995,41.68,41.68,1499,41.8543683404372,41.8543683404372,41.4373109521354,41.4373109521354,1507.77930720865,0.0,1.0
2024-04-10,41.7726,41.7726,41.59,41.69,1887,41.5293717725329,41.5293717725329,41.3478349927857,41.4472527253964,1898.05173629267,0.0,1.0
2024-04-11,42.0683,42.075,41.67,41.76,2191,41.8233500078627,41.8300109959476,41.4273691788743,41.5168451382239,2203.83219619356,0.0,1.0
2024-04-12,41.5305,41.68,41.47,41.66,1787,41.2886814418824,41.4373109521354,41.2285337136529,41.4174274056132,1797.4660586937,0.0,1.0
2024-04-15,41.0305,41.79,40.95,41.79,2104,40.7915927788289,41.5466704580071,40.7115615040773,41.5466704580071,2116.32265668245,0.0,1.0
2024-04-16,40.968,41.02,40.62,40.62,1454,40.7294566959473,40.7811539169048,40.3834829864621,40.3834829864621,1462.51575228911,0.0,1.0
2024-04-17,40.77,40.87,40.77,40.8398,1603,40.5326095853781,40.6320273179888,40.5326095853781,40.6020031627404,1612.38841191158,0.0,1.0
2024-04-18,40.6927,40.78,40.6927,40.78,1384,40.45575967807,40.5425513586392,40.45575967807,40.5425513586392,1392.10577796983,0.0,1.0
2024-04-19,40.17,40.44,40.07,40.44,2489,39.936103189714,40.2045310677628,39.8366854571033,40.2045310677628,2503.57751543851,0.0,1.0
2024-04-22,40.9257,40.9257,40.46,40.56,1375,40.6874029950529,40.6874029950529,40.224414614285,40.3238323468956,1383.05306698592,0.0,1.0
2024-04-23,41.6041,41.6041,41.07,41.1,1321,41.3618528930839,41.3618528930839,40.8308627832102,40.8606881029934,1328.73680108247,0.0,1.0
2024-04-24,41.28,41.7618,41.28,41.7618,1278,41.0396400216926,41.5186346574109,41.0396400216926,41.5186346574109,1285.48495971491,0.0,1.0
2024-04-25,41.0464,41.0464,40.37,40.37,544,40.807400198314,40.807400198314,40.1349386549353,40.1349386549353,547.186086138429,0.0,1.0
2024-04-26,41.8613,41.8613,41.28,41.28,935,41.6175553013585,41.6175553013585,41.0396400216926,41.0396400216926,940.476085550426,0.0,1.0
2024-04-29,42.13,42.13,42.04,42.04,566,41.8846907488835,41.8846907488835,41.7952147895338,41.7952147895338,569.314935210203,0.0,1.0
2024-04-30,41.6606,42.07,41.6606,41.93,16454,41.4180239120089,41.8250401093171,41.4180239120089,41.6858552836621,16550.3673921355,0.0,1.0
2024-05-01,41.965,42.28,41.71,41.88,801,41.7206514900758,42.0338173477995,41.4671362719186,41.6361464173567,805.691277567797,0.0,1.0
2024-05-02,43.4314,43.5009,43.08,43.08,938,43.178513121079,43.2476084452434,42.829159208685,42.829159208685,943.493655878393,0.0,1.0
2024-05-03,43.9214,44.14,43.9214,44.14,1307,43.6656600108714,43.8829871743583,43.6656600108714,43.8829871743583,1314.65480621861,0.0,1.0
2024-05-06,44.2079,44.2683,44.06,44.21,2862,43.950491814801,44.0105401252978,43.8034529882698,43.9525795871858,2878.76209288269,0.0,1.0
2024-05-07,43.57,43.6725,43.44,43.65,2307,43.3163060984774,43.4182092744034,43.1870630460835,43.3958402845659,2320.51158220837,0.0,1.0
2024-05-08,43.55,43.55,43.02,43.02,1169,43.2964225519553,43.2964225519553,42.7695085691186,42.7695085691186,1175.84657113203,0.0,1.0
2024-05-09,44.09,44.09,43.65,43.65,276,43.833278308053,43.833278308053,43.3958402845659,43.3958402845659,277.616470173173,0.0,1.0
2024-05-10,43.73,44.16,43.7209,44.16,616,43.4753744706545,43.9028707208805,43.4663274569869,43.9028707208805,619.607774009691,0.0,1.0
2024-05-13,43.7255,44.0,43.6032,44.0,890,43.470900672687,43.7438023487034,43.3493127857042,43.7438023487034,895.212530630885,0.0,1.0
2024-05-14,42.782,42.782,42.0,42.07,1152,42.5328943655052,42.5328943655052,41.7554476964896,41.8250401093171,1158.7470059402,0.0,1.0
2024-05-15,43.1211,43.14,43.02,43.02,963,42.870019896788,42.8888098482514,42.7695085691186,42.7695085691186,968.640075278138,0.0,1.0
2024-05-16,43.5971,43.5971,43.21,43.21,2225,43.3432483040149,43.3432483040149,42.9584022610789,42.9584022610789,2238.03132657721,0.0,1.0
2024-05-17,43.8596,44.255,43.71,43.71,1343,43.604219852118,43.9973175668606,43.4554909241324,43.4554909241324,1350.86565015424,0.0,1.0
2024-05-20,43.8916,44.18,43.8916,44.18,337,43.6360335265534,43.9227542674026,43.6360335265534,43.9227542674026,338.973733508548,0.0,1.0
2024-05-21,43.7525,43.7525,43.6501,43.71,438,43.4977434604919,43.4977434604919,43.3959397022986,43.4554909241324,440.565267883514,0.0,1.0
2024-05-22,43.1512,43.78,43.1512,43.78,1530,42.8999446343038,43.5250833369598,42.8999446343038,43.5250833369598,1538.96086726433,0.0,1.0
2024-05-23,42.7802,43.105,42.7802,43.105,215,42.5311048463182,42.8540136418377,42.5311048463182,42.8540136418377,216.259206837798,0.0,1.0
2024-05-24,42.5187,42.8301,42.5187,42.8301,986,42.2711274755412,42.5807142948909,42.2711274755412,42.5807142948909,991.774781125903,0.0,1.0
2024-05-28,41.8595,42.41,41.8595,42.41,1670,41.6157657821716,42.1630604001934,41.6157657821716,42.1630604001934,1679.7808159029,0.0,1.0
2024-05-29,42.5255,42.54,41.53,41.53,639,42.2778878813587,42.2923034525873,41.2881843532193,41.2881843532193,642.742479857457,0.0,1.0
2024-05-30,41.7809,42.41,41.7809,42.41,836,41.5376234443396,42.1630604001934,41.5376234443396,42.1630604001934,840.896264727437,0.0,1.0
2024-05-31,41.2336,41.43,41.1,41.42,2569,40.9935101937613,41.1887666206086,40.8606881029934,41.1788248473476,2584.04605751769,0.0,1.0
2024-06-03,41.1101,41.218,40.82,40.82,3857,40.870729293987,40.978001027474,40.5823184516834,40.5823184516834,3879.5895849925,0.0,1.0
2024-06-04,41.3029,41.3029,41.03,41.03,1301,41.0624066824605,41.0624066824605,40.7910956901659,40.7910956901659,1308.61966556267,0.0,1.0
2024-06-05,41.4848,41.55,41.4848,41.55,469,41.2432475380793,41.3080678997415,41.2432475380793,41.3080678997415,471.746827939197,0.0,1.0
2024-06-06,41.8289,41.8783,41.53,41.53,598,41.5853439559927,41.6344563159024,41.2881843532193,41.2881843532193,601.502352041875,0.0,1.0
2024-06-07,42.0718,42.0718,42.054,42.054,265,41.8268296285041,41.8268296285041,41.8091332720993,41.8091332720993,266.552045637286,0.0,1.0
2024-06-10,42.6003,42.6003,42.48,42.48,648,42.3522523453515,42.3522523453515,42.2326528130209,42.2326528130209,651.795190841364,0.0,1.0
2024-06-11,42.3368,42.3401,42.24,42.31,1273,42.0902866199224,42.0935674050985,41.9940502547552,42.0636426675827,1280.45567583496,0.0,1.0
2024-06-12,42.8495,42.88,42.67,42.67,1003,42.6000013350174,42.6303237434636,42.4215465049812,42.4215465049812,1008.87434631773,0.0,1.0
2024-06-13,42.2362,42.97,42.2362,42.97,1683,41.990272380916,42.7197997028133,41.990272380916,42.7197997028133,1692.85695399076,0.0,1.0
2024-06-14,41.5613,42.02,41.49,42.02,1121,41.3193021035265,41.7753312430117,41.2484172601751,41.7753312430117,1127.56544588452,0.0,1.0
2024-06-17,41.5808,41.582,41.3317,41.3317,1356,41.3386885613856,41.3398815741769,41.0910389894523,41.0910389894523,1363.94178824211,0.0,1.0
2024-06-18,41.8074,41.8074,41.38,41.38,5083,41.5639691434814,41.5639691434814,41.1390577543033,41.1390577543033,5112.76999235594,0.0,1.0
2024-06-20,41.657,41.77,41.52,41.76,1519,41.4144448736349,41.526786911485,41.2782425799583,41.5168451382239,1527.89644272844,0.0,1.0
2024-06-21,41.8414,41.8414,41.56,41.56,259,41.597771172569,41.597771172569,41.3180096730025,41.3180096730025,260.516904981348,0.0,1.0
2024-06-24,41.7345,41.83,41.68,41.78,1332,41.4914936164082,41.5864375510514,41.4373109521354,41.5367286847461,1339.80122561836,0.0,1.0
2024-06-25,42.2585,42.2585,42.09,42.09,399,42.0124425352882,42.0124425352882,41.8449236558392,41.8449236558392,401.336853619914,0.0,1.0
2024-06-26,42.6022,42.6022,42.18,42.18,230,42.4103600217078,42.4103600217078,41.990061210821,41.990061210821,231.040387183335,0.056548,1.0
2024-06-27,42.8468,43.38,42.43,42.63,3289,42.6538585748649,43.1846575468329,42.2389354474901,42.4380348368255,3303.87753672169,0.0,1.0
2024-06-28,42.4233,42.92,42.4233,42.92,145,42.2322656179474,42.7267289513617,42.2322656179474,42.7267289513617,145.655896267754,0.0,1.0
2024-07-01,42.7677,42.7677,42.5597,42.56,589,42.5751147663828,42.5751147663828,42.3680514014741,42.3683500505581,591.664295873845,0.0,1.0
2024-07-02,43.1281,43.1625,43.1281,43.1625,385,42.9338918659651,42.9681369609308,42.9338918659651,42.9681369609308,386.741517676452,0.0,1.0
2024-07-03,43.1525,43.27,43.1525,43.27,486,42.958181991464,43.0751528826985,42.958181991464,43.0751528826985,488.198383352612,0.0,1.0
2024-07-05,43.2047,43.2047,43.11,43.13,568,43.0101469320805,43.0101469320805,42.9158733712302,42.9357833101638,570.569304000583,0.0,1.0
2024-07-08,42.9404,42.97,42.9404,42.97,373,42.7470370890739,42.7765037986955,42.7470370890739,42.7765037986955,374.687236606017,0.0,1.0
2024-07-09,43.2767,43.2767,42.995,42.995,517,43.0818227122412,43.0818227122412,42.8013912223624,42.8013912223624,519.338609451236,0.0,1.0
2024-07-10,43.3026,43.44,43.3026,43.44,404,43.1076060831602,43.2443873636335,43.1076060831602,43.2443873636335,405.82746270464,0.0,1.0
2024-07-11,43.2608,43.88,43.2608,43.88,783,43.0659943107891,43.6824060201713,43.0659943107891,43.6824060201713,786.541839845874,0.0,1.0
2024-07-12,43.6335,43.6335,43.55,43.55,319,43.4370160228155,43.4370160228155,43.353892027768,43.353892027768,320.44297178906,0.0,1.0
2024-07-15,43.408,43.52,43.34,43.52,1276,43.2125314613399,43.3240271193677,43.1448376689659,43.3240271193677,1281.77188715624,0.0,1.0
2024-07-16,43.9118,43.9118,43.62,43.64,780,43.7140628230756,43.7140628230756,43.4235768140353,43.4434867529689,783.528269578265,0.0,1.0
2024-07-17,42.9796,43.61,42.88,43.46,3976,42.7860605693836,43.4136218445686,42.6869090734946,43.2642973025671,3993.98512800408,0.0,1.0
2024-07-18,42.4959,43.36,42.4959,43.14,746,42.3045386962761,43.1647476078994,42.3045386962761,42.9457382796305,749.374473212034,0.0,1.0
2024-07-19,42.4319,42.51,42.32,42.32,428,42.2408268916888,42.3185752032242,42.1294307833557,42.1294307833557,429.93602484551,0.0,1.0
2024-07-22,42.5385,42.83,42.42,42.83,3199,42.3469468662045,42.6371342261608,42.2289804780234,42.6371342261608,3213.47042869343,0.0,1.0
2024-07-23,42.8412,42.94,42.59,42.59,727,42.6482837919636,42.7466388902952,42.3982149589584,42.3982149589584,730.288528183844,0.0,1.0
2024-07-24,42.1399,42.76,42.1399,42.75,453,41.9501417832592,42.5674494398934,41.9501417832592,42.5574944704266,455.049110408916,0.0,1.0
2024-07-25,42.3289,42.3289,42.13,42.21,668,42.1382907061811,42.1382907061811,41.9402863634871,42.0199261192213,671.021646254207,0.0,1.0
2024-07-26,42.8381,42.8381,42.65,42.65,427,42.6451977514289,42.6451977514289,42.457944775759,42.457944775759,428.931501422973,0.0,1.0
2024-07-29,42.8951,42.99,42.8951,42.95,452,42.7019410773894,42.796413737629,42.7019410773894,42.756593859762,454.04458698638,0.0,1.0
2024-07-30,42.4765,43.21,42.24,43.21,676,42.2852260555106,43.0154230658979,42.0497910276216,43.0154230658979,679.057833634497,0.0,1.0
2024-07-31,42.9367,42.95,42.8995,42.8997,589,42.7433537503712,42.756593859762,42.7063212639548,42.7065203633441,591.664295873844,0.0,1.0
2024-08-01,42.527,43.3,42.527,42.98,1195,42.3354986513178,43.1050177910988,42.3354986513178,42.7864587681623,1200.4054899308,0.0,1.0
2024-08-02,41.4209,41.4209,41.08,41.08,1880,41.2343794785987,41.2343794785987,40.8950145694766,40.8950145694766,1888.50403436813,0.0,1.0
2024-08-05,40.9285,40.9285,39.02,39.02,1018,40.7441967820551,40.7441967820551,38.8442908593228,38.8442908593228,1022.60484414189,0.0,1.0
2024-08-06,41.3497,41.57,40.97,40.97,857,41.1635000959953,41.3828080733482,40.7855099053422,40.7855099053422,860.876573113557,0.0,1.0
2024-08-07,41.7718,42.05,41.58,41.96,1762,41.5836993571875,41.860646607753,41.392763042815,41.7710518825521,1769.97027050885,0.0,1.0
2024-08-08,42.2601,42.2601,42.13,42.13,735,42.0698005162498,42.0698005162498,41.9402863634871,41.9402863634871,738.324715564134,0.0,1.0
2024-08-09,41.9993,42.28,41.9993,42.28,1295,41.8101749125565,42.0896109054886,41.8101749125565,42.0896109054886,1300.85783218443,0.0,1.0
2024-08-12,42.0487,42.14,41.97,42.1239,969,41.8593524617223,41.9502413329539,41.7810068520189,41.9342138321124,973.383196437615,0.0,1.0
2024-08-13,42.7765,42.92,42.37,42.37,753,42.5838751395136,42.7267289513617,42.1792056306895,42.1792056306895,756.406137169787,0.0,1.0
2024-08-14,42.4391,42.84,42.4391,42.84,501,42.2479944697049,42.6470891956276,42.2479944697049,42.6470891956276,503.266234690655,0.0,1.0
2024-08-15,43.2922,43.2922,43.12,43.12,619,43.0972529149147,43.0972529149147,42.925828340697,42.925828340697,621.799998549932,0.0,1.0
2024-08-16,43.5795,43.61,43.48,43.48,585,43.3832591876949,43.4136218445686,43.2842072415006,43.2842072415006,587.6462021837,0.0,1.0
2024-08-19,44.1027,44.1027,43.49,43.49,1267,43.9041031901961,43.9041031901961,43.2941622109674,43.2941622109674,1272.73117635341,0.0,1.0
2024-08-20,43.5019,43.54,43.38,43.44,917,43.3060086246328,43.3439370583012,43.1846575468329,43.2443873636335,921.14797846573,0.0,1.0
2024-08-21,43.6789,43.6789,43.21,43.57,908,43.4822115841946,43.4822115841946,43.0154230658979,43.3738019667015,912.107267662904,0.0,1.0
2024-08-22,43.3105,43.64,43.3105,43.64,405,43.1154705090389,43.4434867529689,43.1154705090389,43.4434867529689,406.831986127176,0.0,1.0
2024-08-23,43.4996,43.61,43.46,43.46,384,43.3037189816555,43.4136218445686,43.2642973025671,43.2642973025671,385.736994253915,0.0,1.0
2024-08-26,41.5087,42.05,41.5,42.05,3172,41.3217841105169,41.860646607753,41.3131232870808,41.860646607753,3186.34829628495,0.0,1.0
2024-08-27,41.2781,41.46,41.136,41.46,1045,41.0922225146133,41.2733034092138,40.9507623984905,41.2733034092138,1049.72697655037,0.0,1.0
2024-08-28,40.9342,41.0555,40.79,40.9,23525,40.7498711146512,40.8706248942831,40.6063204549404,40.7158251190749,23631.413515165,0.0,1.0
2024-08-29,41.5094,41.78,41.5094,41.78,1203,41.3224809583796,41.5918624321503,41.3224809583796,41.5918624321503,1208.44167731109,0.0,1.0
2024-08-30,41.9745,41.9745,41.87,41.87,196,41.7854865882789,41.7854865882789,41.6814571573512,41.6814571573512,196.886590817103,0.0,1.0
2024-09-03,41.8348,41.91,41.66,41.66,734,41.6464156648282,41.7212770352183,41.4724027985491,41.4724027985491,737.320192141598,0.0,1.0
2024-09-04,41.7878,41.7878,41.74,41.74,381,41.5996273083344,41.5996273083344,41.5520425542832,41.5520425542832,382.723423986306,0.0,1.0
2024-09-05,41.8071,42.195,41.7691,42.195,368,41.6188403994052,42.0049936650211,41.5810115154315,42.0049936650211,369.664619493336,0.0,1.0
2024-09-06,41.1219,41.4099,41.1219,41.38,1399,40.9367258915424,41.2234290121853,40.9367258915424,41.1936636534796,1405.3282681282,0.0,1.0
2024-09-09,41.4498,41.55,41.34,41.48,2204,41.2631493403577,41.3628981344147,41.1538437756126,41.2932133481473,2213.96962326987,0.0,1.0
2024-09-10,42.2438,42.2438,42.21,42.21,871,42.0535739160189,42.0535739160189,42.0199261192213,42.0199261192213,874.939901029064,0.0,1.0
2024-09-11,42.7534,42.7534,42.7534,42.7534,68,42.5608791600453,42.5608791600453,42.5608791600453,42.5608791600453,68.3075927324643,0.0,1.0
2024-09-12,42.8885,42.8885,42.59,42.69,542,42.6953707975414,42.6953707975414,42.3982149589584,42.497764653626,544.451695014641,0.0,1.0
2024-09-13,42.9792,42.9792,42.93,42.93,520,42.7856623706049,42.7856623706049,42.7366839208284,42.7366839208284,522.352179718844,0.0,1.0
2024-09-16,42.8015,42.94,42.8015,42.94,795,42.6087625631805,42.7466388902952,42.6087625631805,42.7466388902952,798.596120916309,0.0,1.0
2024-09-17,43.2424,43.2424,43.18,43.18,256,43.0476771669702,43.0476771669702,42.9855581574976,42.9855581574976,257.157996169277,0.0,1.0
2024-09-18,43.2745,43.5325,43.2,43.2,452,43.0796326189585,43.3364708312011,43.0054680964311,43.0054680964311,454.04458698638,0.0,1.0
2024-09-19,44.045,44.19,44.045,44.06,944,43.8466630163729,43.991010073641,43.8466630163729,43.8615954705731,948.270110874209,0.0,1.0
2024-09-20,43.9804,43.9804,43.83,43.85,715,43.7823539136176,43.7823539136176,43.6326311728374,43.652541111771,718.23424711341,0.0,1.0
2024-09-23,44.3912,44.3912,44.1,44.1,455,44.1913040593124,44.1913040593124,43.9014153484401,43.9014153484401,457.058157253988,0.0,1.0
2024-09-24,45.5534,45.5534,44.9236,44.94,2258,45.34827061074,45.34827061074,44.721306633723,44.7376327836485,2268.21388808682,0.0,1.0
2024-09-25,45.1686,45.34,45.15,45.32,1335,44.9652033856588,45.1358315623192,44.9466871424506,45.1159216233856,1341.03876908588,0.0,1.0
2024-09-26,46.2944,46.3001,45.71,46.26,1344,46.0859338482274,46.0916081808234,45.5041654325895,46.0516887532617,1350.0794798887,0.0,1.0
2024-09-27,46.7852,46.9235,46.53,46.53,592,46.5745237496563,46.7122009773816,46.3204729288644,46.3204729288644,594.677866141452,0.0,1.0
2024-09-30,46.6362,46.6362,46.6362,46.6362,195,46.4261947046014,46.4261947046014,46.4261947046014,46.4261947046014,195.882067394567,0.0,1.0
2024-10-01,47.3482,47.3482,46.49,46.58,1102,47.1349885306352,47.1349885306352,46.2806530509973,46.3702477761982,1106.98481163493,0.0,1.0
2024-10-02,47.7887,47.7887,47.7887,47.7887,313,47.5735049356463,47.5735049356463,47.5735049356463,47.5735049356463,314.415831253842,0.0,1.0
2024-10-03,47.4926,47.66,47.34,47.34,337,47.2787382897353,47.445384478609,47.1268254556725,47.1268254556725,338.524393394712,0.0,1.0
2024-10-04,48.5091,48.5091,47.99,48.13,2242,48.2906609360321,48.2906609360321,47.7738984710123,47.913268043547,2252.14151332625,0.0,1.0
2024-10-07,48.4813,48.4813,48.28,48.45,1167,48.2629861209145,48.2629861209145,48.0625925855485,48.2318270664835,1172.27883409979,0.0,1.0
2024-10-08,47.7176,48.0,47.7176,47.97,1199,47.5027251027375,47.783853440479,47.5027251027375,47.7539885320787,1204.42358362095,0.0,1.0
2024-10-09,47.5788,47.58,47.545,47.545,628,47.3645501265388,47.3657447228749,47.3309023297412,47.3309023297412,630.840709352758,0.0,1.0
2024-10-10,47.6625,47.69,47.59,47.59,507,47.4478732209757,47.4752493870093,47.3756996923416,47.3756996923416,509.293375225872,0.0,1.0
2024-10-11,48.2236,48.2236,47.68,47.68,466,48.0064465577559,48.0064465577559,47.4652944175425,47.4652944175425,468.107914901887,0.0,1.0
2024-10-14,47.9427,48.22,47.9427,48.22,497,47.7268114654345,48.0028627687479,47.7268114654345,48.0028627687479,499.24814100051,0.0,1.0
2024-10-15,46.9783,47.26,46.8307,47.16,919,46.7667542100595,47.0471856999383,46.61981886073,46.9476360052707,923.157025310803,0.0,1.0
2024-10-16,46.998,47.0001,46.995,47.0001,579,46.786365499909,46.7884560434971,46.783379009069,46.7884560434971,581.619061648482,0.0,1.0
2024-10-17,46.549,46.549,46.549,46.549,113,46.3393873708512,46.3393873708512,46.3393873708512,46.3393873708512,113.511146746595,0.0,1.0
2024-10-18,46.8987,46.8987,46.8987,46.8987,416,46.6875126531041,46.6875126531041,46.6875126531041,46.6875126531041,417.881743775075,0.0,1.0
2024-10-21,46.7959,46.92,46.7959,46.84,508,46.5851755669857,46.7087167380683,46.5851755669857,46.6290769823341,510.297898648409,0.0,1.0
2024-10-22,47.0711,47.31,47.0711,47.31,315,46.8591363267111,47.0969605472722,46.8591363267111,47.0969605472722,316.424878098915,0.0,1.0
2024-10-23,46.1419,46.28,46.01,46.28,757,45.9341205638592,46.0715986921952,45.8028145165925,46.0715986921952,760.424230859932,0.0,1.0
2024-10-24,45.7586,46.25,45.61,46.25,2980,45.552546584198,46.0417337837949,45.4046157379219,46.0417337837949,2993.47979915799,0.0,1.0
2024-10-25,45.6109,45.9562,45.6109,45.92,1450,45.4055116851739,45.7492567808613,45.4055116851739,45.7132197913916,1456.55896267754,0.0,1.0
2024-10-28,46.0694,46.0694,46.0694,46.0694,23,45.8619470352251,45.8619470352251,45.8619470352251,45.8619470352251,23.1040387183335,0.0,1.0
2024-10-29,46.1831,46.2,46.15,46.17,529,45.9751350380622,45.9919589364611,45.9421840891272,45.9620940280608,531.392890521671,0.0,1.0
2024-10-30,46.1658,46.28,46.09,46.21,1514,45.9579129408847,46.0715986921952,45.8824542723266,46.0019139059278,1520.84846171987,0.0,1.0
2024-10-31,45.8052,45.85,45.75,45.76,760,45.5989367419131,45.6435350051242,45.5439853104566,45.5539402799234,763.437801127542,0.0,1.0
2024-11-01,46.0584,46.67,46.04,46.58,1053,45.8509965688117,46.4598425013991,45.8326794249928,46.3702477761982,1057.76316393066,0.0,1.0
2024-11-04,46.1686,46.19,46.06,46.19,606,45.9607003323354,45.9820039669943,45.8525893639263,45.9820039669943,608.741194056961,0.0,1.0
2024-11-05,46.7081,46.75,46.37,46.37,636,46.4977709350675,46.5394822571332,46.1611934173961,46.1611934173961,638.876896733047,0.0,1.0
2024-11-06,47.056,47.056,46.07,46.07,2651,46.8441043228163,46.8441043228163,45.8625443333931,45.8625443333931,2662.99159314357,0.0,1.0
2024-11-07,47.3281,47.35,47.32,47.34,4191,47.114979042007,47.1367804251392,47.1069155167389,47.1268254556725,4209.95766384937,0.0,1.0
2024-11-08,46.4904,46.4904,46.4904,46.4904,389,46.281051249776,46.281051249776,46.281051249776,46.281051249776,390.759611366596,0.0,1.0
2024-11-11,46.7485,46.7485,46.58,46.58,927,46.5379890117132,46.5379890117132,46.3702477761982,46.3702477761982,931.193212691093,0.0,1.0
2024-11-12,46.8282,46.8282,46.6899,46.72,1600,46.6173301183633,46.6173301183633,46.479652890638,46.5096173487329,1607.23747605798,0.0,1.0
2024-11-13,46.8778,46.9687,46.84,46.9433,561,46.6667067669185,46.7571974393714,46.6290769823341,46.7319118169258,563.53764004283,0.0,1.0
2024-11-14,46.1399,46.7,46.11,46.7,1230,45.9321295699658,46.4897074097994,45.9023642112602,46.4897074097994,1235.56380971957,0.0,1.0
2024-11-15,45.493,45.98,45.2,45.98,937,45.2881425951607,45.7729496081922,44.9964619897844,45.7729496081922,941.238446916455,0.0,1.0
2024-11-18,45.9416,45.9867,45.83,45.83,730,45.7347225254398,45.7796194377349,45.6236250661907,45.6236250661907,733.302098451454,0.0,1.0
2024-11-19,46.6381,46.6381,46.1,46.1,254,46.4280861488001,46.4280861488001,45.8924092417934,45.8924092417934,255.148949324205,0.0,1.0
2024-11-20,46.8485,46.8485,46.7,46.7,490,46.6375387063809,46.6375387063809,46.4897074097994,46.4897074097994,492.216477042756,0.0,1.0
2024-11-21,46.2427,46.52,46.2427,46.43,989,46.0344666560842,46.3105179593976,46.0344666560842,46.2209232341967,993.473664888339,0.0,1.0
2024-11-22,45.8485,45.8485,45.7775,45.7775,221,45.6420417597042,45.6420417597042,45.5713614764902,45.5713614764902,221.999676380509,0.0,1.0
2024-11-25,46.4553,46.4553,46.23,46.29,417,46.2461093069476,46.2461093069476,46.0218238448614,46.081553661662,418.886267197611,0.0,1.0
2024-11-26,46.9052,46.94,46.4,46.4,1598,46.6939833832574,46.7286266770018,46.1910583257964,46.1910583257964,1605.22842921291,0.0,1.0
2024-11-27,46.3993,46.98,46.37,46.98,1115,46.1903614779337,46.7684465548689,46.1611934173961,46.7684465548689,1120.04361612791,0.0,1.0
2024-11-29,46.57,46.57,46.46,46.46,265,46.3602928067314,46.3602928067314,46.250788142597,46.250788142597,266.198706972103,0.0,1.0
2024-12-02,46.6457,46.6725,46.52,46.52,2146,46.4356519255949,46.4623312437658,46.3105179593976,46.3105179593976,2155.70726476277,0.0,1.0
2024-12-03,46.714,46.8293,46.65,46.7,1349,46.5036443670529,46.6184251650047,46.4399325624656,46.4897074097994,1355.10209700138,0.0,1.0
2024-12-04,47.2473,47.2473,46.71,46.79,1003,47.0345428887155,47.0345428887155,46.4996623792662,46.5793021350003,1007.53699280385,0.0,1.0
2024-12-05,47.172,47.39,46.99,46.99,719,46.9595819686308,47.1766003030063,46.7784015243356,46.7784015243356,722.252340803555,0.0,1.0
2024-12-06,47.4773,47.48,47.07,47.29,1859,47.2635071864512,47.2661950282072,46.8580412800698,47.0770506083386,1867.40904249486,0.0,1.0
2024-12-09,48.2515,48.75,48.0,48.0,1810,48.0342209225682,48.5304761504865,47.783853440479,47.783853440479,1818.18739479059,0.0,1.0
2024-12-10,47.2053,47.54,47.2053,47.54,896,46.9927320169551,47.3259248450078,46.9927320169551,47.3259248450078,900.05298659247,0.0,1.0
2024-12-11,48.1219,48.1219,47.28,47.28,472,47.9052045182789,47.9052045182789,47.0670956388719,47.0670956388719,474.135055437105,0.0,1.0
2024-12-12,48.1301,48.24,48.03,48.24,736,47.9133675932417,48.0227727076814,47.8137183488793,48.0227727076814,739.329238986671,0.0,1.0
2024-12-13,47.8,48.13,47.64,48.13,1280,47.5847540511437,47.913268043547,47.4254745396754,47.913268043547,1285.78998084638,0.0,1.0
2024-12-16,48.0021,48.0021,47.8,47.8,15572,47.7859439840671,47.7859439840671,47.5847540511437,47.5847540511437,15642.4387357343,0.0,1.0
2024-12-17,47.8922,48.24,47.8922,48.24,416,47.6765388696273,48.0227727076814,47.6765388696273,48.0227727076814,417.881743775075,0.0,1.0
2024-12-18,46.4479,47.69,46.22,47.69,836,46.2387426295422,47.4752493870093,46.0118688753946,47.4752493870093,839.781581240295,0.0,1.0
2024-12-19,46.4107,46.7,46.3,46.7,704,46.2017101431258,46.4897074097994,46.0915086311287,46.4897074097994,707.184489465512,0.0,1.0
2024-12-20,46.4788,46.51,45.81,45.81,837,46.2695034851945,46.3005629899308,45.6037151272572,45.6037151272572,840.786104662832,0.0,1.0
2024-12-23,46.5957,46.74,46.56,46.65,2892,46.3872657965016,46.5309203065623,46.3517254915178,46.4413228990401,2904.99476712341,0.001395,1.0
2024-12-24,46.5833,46.72,46.5833,46.7,358,46.3749212647986,46.5110097715574,46.3749212647986,46.4910992365524,359.608619166729,0.0,1.0
2024-12-26,46.0565,46.33,46.0565,46.33,288,45.8504777727683,46.1227543389609,45.8504777727683,46.1227543389609,289.294084692787,0.0,1.0
2024-12-27,45.6418,45.6418,45.2819,45.2819,2176,45.4376328294407,45.4376328294407,45.0793427520266,45.0793427520266,2185.77752878995,0.0,1.0
2024-12-30,45.996,45.996,45.16,45.16,3099,45.7902484043783,45.7902484043783,44.9579880411715,44.9579880411715,3112.92489049635,0.0,1.0
2024-12-31,45.7615,45.93,45.76,45.93,1029,45.5567973814453,45.724543638862,45.5553040913199,45.724543638862,1033.62365676694,0.0,1.0
2025-01-02,46.3,46.3,45.92,45.96,6584,46.0928885364535,46.0928885364535,45.7145883713595,45.7544094413694,6613.58421394901,0.0,1.0
2025-01-03,46.4,46.488,46.4,46.4,1527,46.1924412114782,46.2800475655,46.1924412114782,46.1924412114782,1533.86134488155,0.0,1.0
2025-01-06,47.3007,47.5,47.25,47.25,1395,47.089112155426,47.2875206367503,47.0386389491885,47.0386389491885,1401.26822273069,0.0,1.0
2025-01-07,46.7442,47.03,46.66,46.97,1422,46.5351015189134,46.8196230641341,46.4512781665425,46.7598914591192,1428.38954317064,0.0,1.0
2025-01-08,46.92,46.92,46.77,46.77,433,46.7101151216069,46.7101151216069,46.5607861090698,46.5607861090698,434.945620388809,0.0,1.0
2025-01-10,45.8554,46.05,45.66,45.66,739,45.6502773432935,45.8440068488916,45.4557514162952,45.4557514162952,742.320585374896,0.0,1.0
2025-01-13,45.8569,45.8569,45.53,45.53,2525,45.6517706334189,45.6517706334189,45.326332938763,45.326332938763,2536.34570781003,0.0,1.0
2025-01-14,46.0607,46.47,46.0607,46.47,720,45.8546589851193,46.2621280839955,45.8546589851193,46.2621280839955,723.235211731969,0.0,1.0
2025-01-15,47.022,47.022,47.0,47.0,605,46.8116588501321,46.8116588501321,46.7897572616267,46.7897572616267,607.71847652478,0.0,1.0
2025-01-16,47.1488,47.29,47.13,47.13,980,46.9378916420635,47.0784600191984,46.9191757391588,46.9191757391588,984.40348263518,0.0,1.0
2025-01-17,47.894,47.894,47.751,47.751,1377,47.6797581763478,47.6797581763478,47.5373978510624,47.5373978510624,1383.18734243739,0.0,1.0
2025-01-21,48.0645,48.22,47.98,47.99,1439,47.849495487265,48.0042998969285,47.7653734768691,47.7753287443716,1445.46593011431,0.0,1.0
2025-01-22,48.9199,48.97,48.331,48.331,1235,48.7010690694266,48.750944959614,48.1148033662059,48.1148033662059,1240.54928679025,0.0,1.0
2025-01-23,48.8464,48.8464,48.71,48.71,633,48.6278978532834,48.6278978532834,48.4921080045497,48.4921080045497,635.844290314356,0.0,1.0
2025-01-24,49.4429,49.58,49.28,49.28,1448,49.221729559806,49.3582162772649,49.0595582521907,49.0595582521907,1454.50637026096,0.0,1.0
2025-01-27,48.9785,48.9785,48.82,48.89,706,48.7594069369911,48.7594069369911,48.6016159470769,48.6713028195942,709.172304837181,0.0,1.0
2025-01-28,50.1981,50.1981,48.91,48.91,4606,49.9735513615928,49.9735513615928,48.6912133545991,48.6912133545991,4626.69636838535,0.0,1.0
2025-01-29,49.9023,50.221,49.9023,50.2101,941,49.6790745488696,49.9963489241734,49.6790745488696,49.9854976825958,945.228241999699,0.0,1.0
2025-01-30,50.9716,51.13,49.89,49.89,2936,50.7435913029091,50.9012827401483,49.6668295698416,49.6668295698416,2949.19247450703,0.0,1.0
2025-01-31,50.9343,51.39,50.83,51.291,1466,50.7064581551249,51.1601196952126,50.6026247150741,51.0615625469381,1472.58725055426,0.0,1.0
2025-02-03,50.13,50.51,50.12,50.25,4268,49.9057559899009,50.2840561549949,49.8958007223985,50.0252191999306,4287.17761621118,0.0,1.0
2025-02-04,51.4507,51.4507,51.02,51.11,1378,51.2205481689526,51.2205481689526,50.7917747976211,50.8813722051434,1384.19183578702,0.0,1.0
2025-02-05,50.6,50.825,50.51,50.825,2712,50.3736535625172,50.5976470813229,50.2840561549949,50.5976470813229,2724.18596419042,0.0,1.0
2025-02-06,50.83,50.83,50.48,50.71,1025,50.6026247150741,50.6026247150741,50.2541903524875,50.4831615050444,1029.60568336843,0.0,1.0
2025-02-07,50.4664,51.25,50.46,50.82,1775,50.2406511886842,51.020745950178,50.2342798174826,50.5926694475716,1782.97569558923,0.0,1.0
2025-02-10,51.042,51.21,50.97,50.97,952,50.8136763861266,50.9809248801681,50.7419984601087,50.7419984601087,956.277668845603,0.0,1.0
2025-02-11,51.093,51.17,51.01,51.01,339,50.8644482503892,50.9411038101582,50.7818195301186,50.7818195301186,340.523245523802,0.0,1.0
2025-02-12,50.7943,50.93,50.7943,50.93,723,50.5670844100903,50.7021773900988,50.5670844100903,50.7021773900988,726.248691780852,0.0,1.0
2025-02-13,51.4841,51.4841,50.85,50.91,1480,51.2537987624109,51.2537987624109,50.6225352500791,50.6822668550939,1486.65015744905,0.0,1.0
2025-02-14,52.3937,52.3937,51.9438,51.96,1095,52.1593298944359,52.1593298944359,51.7114424094996,51.7275699428536,1099.92021784237,0.0,1.0
2025-02-18,52.33,52.41,52.17,52.18,1774,52.0959148404452,52.175556980465,51.9366305604056,51.9465858279081,1781.9712022396,0.0,1.0
2025-02-19,51.3202,51.44,51.3202,51.44,400,51.0906319280454,51.209896032725,51.0906319280454,51.209896032725,401.797339851094,0.0,1.0
2025-02-20,51.0764,51.35,51.0764,51.35,747,50.8479225063351,51.1202986252027,50.8479225063351,51.1202986252027,750.356532171917,0.0,1.0
2025-02-21,50.83,51.52,50.83,51.52,988,50.6026247150741,51.2895381727448,50.6026247150741,51.2895381727448,992.439429432202,0.0,1.0
2025-02-24,49.5816,50.37,49.5816,50.37,1026,49.3598091200653,50.1446824099603,49.3598091200653,50.1446824099603,1030.61017671806,0.0,1.0
2025-02-25,49.5566,49.5566,48.42,49.43,3302,49.3349209513091,49.3349209513091,48.2034052469779,49.2088872647278,3316.83704047078,0.0,1.0
2025-02-26,50.2779,50.57,50.17,50.31,1090,50.0529943962625,50.3437877600098,49.9455770599108,50.0849508049455,1094.89775109423,0.0,1.0
2025-02-27,49.1423,49.86,49.1423,49.54,2704,48.9224742186816,49.6369637673342,48.9224742186816,49.318395207255,2716.1500173934,0.0,1.0
2025-02-28,48.7936,48.84,48.45,48.74,3286,48.5753340408703,48.6215264820818,48.2332710494854,48.5219738070571,3300.76514687674,0.0,1.0
2025-03-03,47.9666,48.61,47.9,48.56,1718,47.7520334184158,48.3925553295249,47.6857313368493,48.3427789920126,1725.71957466045,0.0,1.0
2025-03-04,47.9886,47.9886,47.18,47.56,2643,47.7739350069212,47.7739350069212,46.9689520766712,47.3472522417652,2654.8759230661,0.0,1.0
2025-03-05,48.9935,48.9935,48.3,48.3,401,48.7743398382448,48.7743398382448,48.0839420369482,48.0839420369482,402.801833200722,0.0,1.0
2025-03-06,47.5082,48.37,47.5082,48.37,1493,47.2956839561024,48.1536289094656,47.2956839561024,48.1536289094656,1499.70857099421,0.0,1.0
2025-03-07,47.6082,47.6082,46.89,46.89,672,47.3952366311271,47.3952366311271,46.6802493190994,46.6802493190994,675.019530949838,0.0,1.0
2025-03-10,46.408,46.92,46.29,46.92,1681,46.2004054254802,46.7101151216069,46.082933268951,46.7101151216069,1688.55332072422,0.0,1.0
2025-03-11,47.0372,47.0372,46.78,46.83,825,46.8267908567359,46.8267908567359,46.5707413765722,46.6205177140846,828.707013442881,0.0,1.0
2025-03-12,47.4434,47.4434,47.33,47.39,671,47.2311738226863,47.2311738226863,47.1182810892083,47.1780126942231,674.015037600211,0.0,1.0
2025-03-13,46.6894,46.6894,46.6894,46.6894,274,46.4805466529998,46.4805466529998,46.4805466529998,46.4805466529998,275.231177798,0.0,1.0
2025-03-14,47.742,47.79,47.63,47.66,1178,47.5284381103102,47.5762233943221,47.4169391142825,47.4468049167899,1183.29316586147,0.0,1.0
2025-03-17,48.0626,48.1955,47.5,47.5,1111,47.8476039864395,47.9799094915474,47.2875206367503,47.2875206367503,1115.99211143641,0.0,1.0
2025-03-18,46.9249,47.04,46.91,47.04,1021,46.7149932026831,46.8295783316365,46.7001598541044,46.8295783316365,1025.58770996992,0.0,1.0
2025-03-19,47.2177,47.32,47.02,47.055,1454,47.0064834351555,47.1083258217058,46.8096677966316,46.8445112328903,1460.53333035873,0.0,1.0
2025-03-20,47.3501,47.5,47.15,47.5,812,47.1382911768883,47.2875206367503,46.9390862741638,47.2875206367503,815.64859989772,0.0,1.0
2025-03-21,47.4176,47.4176,47.27,47.27,329,47.20548923253,47.20548923253,47.0585494841934,47.0585494841934,330.478312027525,0.0,1.0
2025-03-24,48.2968,48.2968,48.18,48.18,114,48.0807563513475,48.0807563513475,47.9644788269186,47.9644788269186,114.512241857562,0.0,1.0
2025-03-25,48.4876,48.5,48.44,48.5,826,48.2707028552947,48.2830473869977,48.2233157819829,48.2830473869977,829.711506792508,0.0,1.0
2025-03-26,47.4317,47.4317,47.4317,47.4317,201,47.3118503149996,47.3118503149996,47.3118503149996,47.3118503149996,201.509170250681,0.092739,1.0
2025-03-27,47.5699,47.5699,47.5699,47.5699,87,47.4497011133799,47.4497011133799,47.4497011133799,47.4497011133799,87.2203871234291,0.0,1.0
2025-03-28,46.6832,46.6832,46.5666,46.5666,589,46.5652416132079,46.5652416132079,46.4489362362821,46.4489362362821,590.492046157468,0.0,1.0
2025-03-31,46.1062,46.1062,45.77,45.9,3704,45.989699567872,45.989699567872,45.6543490728254,45.7840205908387,3713.38291845036,0.0,1.0
2025-04-01,46.2115,46.2115,46.2115,46.2115,260,46.0947334974628,46.0947334974628,46.0947334974628,46.0947334974628,260.65862818496,0.0,1.0
2025-04-02,46.4094,46.4094,45.53,45.54,6932,46.2921334468076,46.2921334468076,45.4149555011086,45.4249302332635,6949.56004068518,0.0,1.0
2025-04-03,43.83,44.69,43.68,43.83,3316,43.7192510347813,44.5770780000998,43.5696300524583,43.7192510347813,3324.40004254357,0.0,1.0
2025-04-04,41.9985,42.42,41.65,41.65,1643,41.8923788406174,42.312813800945,41.5447594250203,41.5447594250203,1647.16202349189,0.0,1.0
2025-04-07,41.8989,42.91,40.14,40.14,5187,41.7930305083549,42.8015756765335,40.0385748696354,40.0385748696354,5200.13963228997,0.0,1.0
2025-04-08,41.22,43.51,41.02,43.51,2688,41.115845942361,43.4000596058255,40.9163512992637,43.4000596058255,2694.80920215836,0.0,1.0
2025-04-09,43.7294,43.7294,41.08,41.08,823,43.6189052293033,43.6189052293033,40.9761996921929,40.9761996921929,825.084811523933,0.0,1.0
2025-04-10,42.2376,43.07,42.14,43.07,706,42.1308746864403,42.9611713910114,42.0335213006088,42.9611713910114,707.7884288407,0.0,1.0
2025-04-11,43.0717,43.0717,42.17,42.17,918,42.9628670954777,42.9628670954777,42.0634454970734,42.0634454970734,920.325464129976,0.0,1.0
2025-04-14,43.1752,43.64,42.91,43.64,3029,43.0661055732806,43.5297311238388,42.8015756765335,43.5297311238388,3036.67301835479,0.0,1.0
2025-04-15,43.433,43.45,43.25,43.45,853,43.323254168233,43.3402112128963,43.140716569799,43.3402112128963,855.160807083737,0.0,1.0
2025-04-16,42.6755,42.6755,42.6755,42.6755,107,42.5676682075019,42.5676682075019,42.5676682075019,42.5676682075019,107.271050829964,0.0,1.0
2025-04-17,42.6246,42.6246,42.6246,42.6246,190,42.5168968208336,42.5168968208336,42.5168968208336,42.5168968208336,190.481305212087,0.0,1.0
2025-04-21,41.8709,41.9,41.83,41.83,813,41.7651012583213,41.794127728892,41.7243046038079,41.7243046038079,815.059479670665,0.0,1.0
2025-04-22,42.8009,42.86,42.46,42.54,15731,42.6927513487239,42.7517020157592,42.3527127295645,42.4325105868034,15770.8495383754,0.0,1.0
2025-04-23,43.7586,44.35,43.7586,44.35,347,43.6480314471955,44.2379371068343,43.6480314471955,44.2379371068343,347.87901530839,0.0,1.0
2025-04-24,44.6909,44.6909,44.6909,44.6909,25,44.5779757259937,44.5779757259937,44.5779757259937,44.5779757259937,25.0633296331693,0.0,1.0
2025-04-25,45.0161,45.039,45.0161,45.039,429,44.90235401567,44.9251961523047,44.90235401567,44.9251961523047,430.086736505185,0.0,1.0
2025-04-28,44.7481,44.93,44.7481,44.93,160,44.6350311939196,44.8164715718166,44.6350311939196,44.8164715718166,160.405309652283,0.0,1.0
2025-04-29,44.7758,44.7801,44.51,44.51,1329,44.6626612019886,44.6669503368151,44.3975328213122,44.3975328213122,1332.36660329928,0.0,1.0
2025-04-30,44.816,44.816,43.92,43.92,1445,44.7027596252511,44.7027596252511,43.8090236241751,43.8090236241751,1448.66045279719,0.0,1.0
2025-05-01,45.1321,45.369,45.1321,45.369,563,45.0180609086665,45.2543623134153,45.0180609086665,45.2543623134153,564.426183338972,0.0,1.0
2025-05-02,45.8304,45.8304,45.71,45.71,129,45.7145964550408,45.7145964550408,45.5945006798962,45.5945006798962,129.326780907154,0.0,1.0
2025-05-05,45.6311,45.7792,45.6311,45.64,1531,45.5158000431943,45.6635258264079,45.5158000431943,45.5246775548122,1534.87830673529,0.0,1.0
2025-05-06,45.9423,46.04,45.9423,46.04,848,45.8262137078538,45.9236668410068,45.8262137078538,45.9236668410068,850.148141157102,0.0,1.0
2025-05-07,46.0206,46.11,45.78,45.78,2132,45.9043158606264,45.9934899660909,45.6643238049803,45.6643238049803,2137.40075111668,0.0,1.0
2025-05-08,47.2976,47.2976,46.58,46.58,622,47.1780891568029,47.1780891568029,46.4623023773696,46.4623023773696,623.575641273252,0.0,1.0
2025-05-09,47.2251,47.2251,47.075,47.075,362,47.1057723486801,47.1057723486801,46.9560516190355,46.9560516190355,362.917013088291,0.0,1.0
2025-05-12,48.49,49.31,48.36,48.57,1109,48.3674762189492,49.1854042556483,48.2378047009359,48.4472740761881,1111.80930252739,0.0,1.0
2025-05-13,49.4313,49.7249,49.4,49.51,1101,49.3063977566868,49.5992558927537,49.2751768450421,49.3848988987456,1103.78903704478,0.0,1.0
2025-05-14,49.8307,49.8307,49.63,49.65,537,49.7047885589522,49.7047885589522,49.504595684604,49.5245451489137,538.360320520476,0.0,1.0
2025-05-15,48.9062,49.14,48.64,49.14,458,48.7826245712347,49.0158338090155,48.5170972012722,49.0158338090155,459.160198879662,0.0,1.0
2025-05-16,49.1129,49.16,49.04,49.14,878,48.9888022848759,49.0357832733253,48.9160864874669,49.0158338090155,880.224136716904,0.0,1.0
2025-05-19,49.1257,49.1257,48.39,48.39,495,49.0015699420341,49.0015699420341,48.2677288974005,48.2677288974005,496.253926736752,0.0,1.0
2025-05-20,48.8958,48.93,48.85,48.93,300,48.7722508497937,48.8063644337633,48.7265665765244,48.8063644337633,300.759955598031,0.0,1.0
2025-05-21,48.6842,48.7201,48.5,48.5,2075,48.5611855173967,48.5969948058327,48.3774509511041,48.3774509511041,2080.25635955305,0.0,1.0
2025-05-22,49.0024,49.0024,48.68,48.68,243,48.8785814945646,48.8785814945646,48.5569961298917,48.5569961298917,243.615564034405,0.0,1.0
2025-05-23,48.7925,48.7925,48.27,48.27,1523,48.6692118666339,48.6692118666339,48.1480321115421,48.1480321115421,1526.85804125267,0.0,1.0
2025-05-27,49.3703,49.3703,48.745,48.78,1133,49.2455518905421,49.2455518905421,48.6218318888983,48.6567434514403,1135.87009897523,0.0,1.0
2025-05-28,49.4114,49.4114,49.4114,49.4114,168,49.2865480396986,49.2865480396986,49.2865480396986,49.2865480396986,168.425575134898,0.0,1.0
2025-05-29,49.7873,49.96,49.69,49.96,932,49.6614982214001,49.8337618457146,49.5644440775332,49.8337618457146,934.36092872455,0.0,1.0
2025-05-30,49.6323,49.6323,49.19,49.425,790,49.5068898729996,49.5068898729996,49.0657074697899,49.3001136754292,792.00121640815,0.0,1.0
2025-06-02,50.0892,50.0892,49.95,49.95,223,49.9626353851555,49.9626353851555,49.8237871135598,49.8237871135598,223.56490032787,0.0,1.0
2025-06-03,50.3784,50.47,50.08,50.08,1018,50.2511046390742,50.3424731856128,49.953458631573,49.953458631573,1020.57878266265,0.0,1.0
2025-06-04,51.3434,51.35,51.3434,51.35,365,51.2136662920189,51.2202496152411,51.2136662920189,51.2202496152411,365.924612644272,0.0,1.0
2025-06-05,51.7648,52.12,51.53,51.53,1117,51.634001505025,51.9883039911658,51.3997947940287,51.3997947940287,1119.82956801,0.0,1.0
2025-06-06,52.0016,52.0016,52.0016,52.0016,67,51.8702031624522,51.8702031624522,51.8702031624522,51.8702031624522,67.1697234168937,0.0,1.0
2025-06-09,52.5699,52.67,52.5699,52.67,240,52.4370671908133,52.5369142596835,52.4370671908133,52.5369142596835,240.607964478425,0.0,1.0
2025-06-10,52.2323,52.2323,52.2323,52.2323,223,52.100320233265,52.100320233265,52.100320233265,52.100320233265,223.56490032787,0.0,1.0
2025-06-11,51.8247,52.189,51.8247,52.11,875,51.6937501506326,52.0571296430344,51.6937501506326,51.978329259011,877.216537160925,0.0,1.0
2025-06-12,51.4658,51.4658,51.4131,51.4131,377,51.3357570135945,51.3357570135945,51.2831901751383,51.2831901751383,377.955010868193,0.0,1.0
2025-06-13,50.8918,51.2201,50.88,50.88,432,50.7632073879051,51.0906778445494,50.7514372039624,50.7514372039624,433.094336061165,0.0,1.0
2025-06-16,51.3938,51.41,51.27,51.27,753,51.2639389420794,51.2800980081703,51.1404517580022,51.1404517580022,754.907488551059,0.0,1.0
2025-06-17,51.3049,51.6,51.3049,51.6,234,51.1752635732227,51.4696179191128,51.1752635732227,51.4696179191128,234.592765366464,0.0,1.0
2025-06-18,51.3711,51.49,51.29,51.49,298,51.2412963000879,51.3598958654092,51.1604012223119,51.3598958654092,298.754889227378,0.0,1.0
2025-06-20,50.9792,51.71,50.9792,51.71,275,50.8503865469386,51.5793399728163,50.8503865469386,51.5793399728163,275.696625964862,0.0,1.0
2025-06-23,50.5036,50.5036,50.16,50.44,1316,50.3759882856532,50.3759882856532,50.033256488812,50.3125489891482,1319.33367189003,0.0,1.0
2025-06-24,51.4502,51.4502,51.2,51.27,2098,51.3201964314329,51.3201964314329,51.0706286329181,51.1404517580022,2103.31462281557,0.0,1.0
2025-06-25,51.2265,51.46,51.2265,51.46,295,51.1953836054522,51.4287417710867,51.1953836054522,51.4287417710867,295.179300080303,0.098571,1.0
2025-06-26,51.9515,51.9515,50.96,50.96,921,51.9199432203772,51.9199432203772,50.9290454849315,50.9290454849315,921.559780928674,0.0,1.0
2025-06-27,52.1712,52.1712,51.61,52.0,321,52.1395097685138,52.1395097685138,51.5786506569332,51.9684137601342,321.195102799244,0.0,1.0
2025-06-30,52.0387,52.0387,51.92,51.92,405,52.0070902526826,52.0070902526826,51.8884623543494,51.8884623543494,405.246157737365,0.0,1.0
2025-07-01,51.8626,51.91,51.46,51.91,2485,51.8310972206988,51.8784684286263,51.4287417710867,51.8784684286263,2486.51037525272,0.0,1.0
2025-07-02,52.091,52.091,52.05,52.05,421,52.0593584842145,52.0593584842145,52.0183833887497,52.0183833887497,421.255882487483,0.0,1.0
2025-07-03,52.0733,52.0733,52.0733,52.0733,102,52.0416692356846,52.0416692356846,52.0416692356846,52.0416692356846,102.061995282003,0.0,1.0
2025-07-07,51.6027,52.0201,51.6027,51.87,546,51.5713550911554,51.9885015508377,51.5713550911554,51.8384927257339,546.33185709778,0.0,1.0
2025-07-08,51.772,51.8501,51.772,51.85,638,51.7405522536475,51.8186048135449,51.7405522536475,51.8185048742877,638.38777441096,0.0,1.0
2025-07-09,51.63,51.63,51.57,51.57,582,51.5986385083794,51.5986385083794,51.5386749540408,51.5386749540408,582.353737785547,0.0,1.0
2025-07-10,52.1664,52.1664,51.72,51.72,844,52.1347126841667,52.1347126841667,51.6885838398874,51.6885838398874,844.51298056873,0.0,1.0
2025-07-11,52.0026,52.19,52.0026,52.19,111,51.9710121808222,52.1582983488732,51.9710121808222,52.1582983488732,111.067465453945,0.0,1.0
2025-07-14,51.8691,52.03,51.8691,52.03,132,51.8375932724188,51.9983955373035,51.8375932724188,51.9983955373035,132.080229188475,0.0,1.0
2025-07-15,52.5239,52.5239,52.35,52.37,1484,52.4919955287676,52.4919955287676,52.3182011604428,52.338189011889,1484.90197057345,0.0,1.0
2025-07-16,52.5733,52.5733,52.47,52.53,848,52.5413655218397,52.5413655218397,52.4381282691201,52.4980918234587,848.515411756261,0.0,1.0
2025-07-17,52.8697,52.93,52.79,52.92,1329,52.8375854802725,52.8978488523828,52.7579338922594,52.8878549266597,1329.80776205669,0.0,1.0
2025-07-18,53.6012,53.6012,53.11,53.23,454,53.5686411469174,53.5686411469174,53.0777395153986,53.1976666240759,454.275939784602,0.0,1.0
2025-07-21,54.3018,54.3018,53.71,54.06,804,54.268815583078,54.268815583078,53.6773750587848,54.0271624590934,804.488668693436,0.0,1.0
2025-07-22,54.268,54.29,53.95,54.2,1066,54.2350361141339,54.2570227507248,53.9172292761393,54.1670774192168,1066.64791147662,0.0,1.0
2025-07-23,54.7819,54.92,54.62,54.67,1200,54.7486239570442,54.8866400712802,54.5868222995871,54.6367919282027,1200.72935625886,0.0,1.0
2025-07-24,54.93,54.93,54.93,54.93,454,54.8966339970033,54.8966339970033,54.8966339970033,54.8966339970033,454.275939784602,0.0,1.0
2025-07-25,54.6898,55.04,54.6898,55.02,605,54.6565799011344,55.0065671799575,54.6565799011344,54.9865793285113,605.367717113841,0.0,1.0
2025-07-28,54.9989,55.04,54.9989,55.03,538,54.9654921452355,55.0065671799575,54.9654921452355,54.9965732542344,538.326994722722,0.0,1.0
2025-07-29,54.357,54.37,54.2,54.23,1176,54.3239820530695,54.3369741565096,54.1670774192168,54.1970591963861,1176.71476913368,0.0,1.0
2025-07-30,54.1551,54.69,54.1551,54.68,1283,54.1222046927201,54.6567797796489,54.1222046927201,54.6467858539258,1283.7798034001,0.0,1.0
2025-07-31,55.8796,56.09,55.55,55.55,1506,55.8456571836692,56.0559293808833,55.5162573918357,55.5162573918357,1506.91534210487,0.0,1.0
2025-08-01,53.7327,54.19,53.64,54.19,20607,53.7000612701762,54.1570834934937,53.6074175787231,54.1570834934937,20619.5248703553,0.0,1.0
2025-08-04,53.7575,54.35,53.61,54.35,2482,53.7248462059695,54.3169863050634,53.5774358015538,54.3169863050634,2483.50855186208,0.0,1.0
2025-08-05,53.364,53.9,53.26,53.9,879,53.3315852287654,53.8672596475238,53.2276484012452,53.8672596475238,879.534253459615,0.0,1.0
2025-08-06,53.3162,53.4,52.66,53.4,983,53.283814263809,53.3675633613686,52.628012857859,53.3675633613686,983.597464335382,0.0,1.0
2025-08-07,53.7214,54.2,53.49,53.83,1492,53.6887681341091,54.1670774192168,53.4575086928765,53.797302167462,1492.90683294852,0.0,1.0
2025-08-08,54.2451,54.2451,54.2451,54.2451,180,54.212150024228,54.212150024228,54.212150024228,54.212150024228,180.109403438829,0.0,1.0
2025-08-11,54.3041,54.32,54.16,54.32,652,54.2711141859943,54.2870045278941,54.1271017163244,54.2870045278941,652.396283567314,0.0,1.0
2025-08-12,55.3661,55.3661,54.87,54.87,536,55.3324690977879,55.3324690977879,54.8366704426647,54.8366704426647,536.325779128956,0.0,1.0
2025-08-13,56.5406,56.5406,56.28,56.32,1081,56.5062556739663,56.5062556739663,56.2458139696222,56.2857896725146,1081.65702842985,0.0,1.0
2025-08-14,56.6784,56.6784,56.18,56.18,635,56.6439719704306,56.6439719704306,56.1458747123912,56.1458747123912,635.385951020313,0.0,1.0
2025-08-15,56.8485,56.99,56.81,56.87,9216,56.8139686469806,56.9553826959625,56.7754920329467,56.8354555872853,9221.60145606804,0.0,1.0
2025-08-18,56.9887,56.9887,56.83,56.85,1224,56.9540834856185,56.9540834856185,56.7954798843929,56.8154677358391,1224.74394338404,0.0,1.0
2025-08-19,56.3499,56.5601,56.3499,56.56,479,56.3156715104267,56.5257438291263,56.3156715104267,56.5256438898691,479.291134706661,0.0,1.0
2025-08-20,56.0229,56.21,55.61,56.21,9599,55.9888701392812,56.1758564895605,55.5762209461743,56.1758564895605,9604.834242274,0.0,1.0
2025-08-21,55.7161,55.7161,55.46,55.67,1014,55.6822564980964,55.6822564980964,55.4263120603278,55.6361845005129,1014.61630603874,0.0,1.0
2025-08-22,56.7503,56.7503,55.95,56.03,487,56.7158282963797,56.7158282963797,55.9160144207598,55.9959658265446,487.295997081721,0.0,1.0
2025-08-25,56.1525,56.41,56.1525,56.41,423,56.1183914166526,56.3757350040225,56.1183914166526,56.3757350040225,423.257098081248,0.0,1.0
2025-08-26,55.7395,55.7395,55.7395,55.7395,83,55.7056422842885,55.7056422842885,55.7056422842885,55.7056422842885,83.0504471412377,0.0,1.0
2025-08-27,55.3136,55.54,55.22,55.54,3111,55.2800009877416,55.5062634661126,55.1864578429733,55.5062634661126,3112.89085610109,0.0,1.0
2025-08-28,55.8498,55.8498,55.8498,55.8498,207,55.8158752850143,55.8158752850143,55.8158752850143,55.8158752850143,207.125813954653,0.0,1.0
2025-08-29,56.1256,56.24,56.1,56.24,572,56.0915077564575,56.2058382667298,56.0659233066064,56.2058382667298,572.347659816723,0.0,1.0
2025-09-02,55.481,55.64,55.481,55.64,894,55.4472993043463,55.6062027233436,55.4472993043463,55.6062027233436,894.54337041285,0.0,1.0
2025-09-03,55.8344,55.8344,55.55,55.55,869,55.8004846394008,55.8004846394008,55.5162573918357,55.5162573918357,869.52817549079,0.0,1.0
2025-09-04,56.6161,56.6161,56.11,56.11,426,56.5817098131757,56.5817098131757,56.0759172323295,56.0759172323295,426.258921471895,0.0,1.0
2025-09-05,57.3975,57.3975,56.81,57.12,859,57.3626351691789,57.3626351691789,56.7754920329467,57.0853037303628,859.522097521967,0.0,1.0
2025-09-08,58.3666,58.5155,57.92,57.97,3483,58.3311465110048,58.4799560650218,57.8848177882111,57.9347874168266,3485.11695654134,0.0,1.0
2025-09-09,59.618,59.618,59.27,59.27,731,59.5817863759939,59.5817863759939,59.2339977608299,59.2339977608299,731.444299521021,0.0,1.0
2025-09-10,58.3764,58.7924,58.17,58.7924,1120,58.3409405582135,58.7566878682945,58.1346659312886,58.7566878682945,1120.68073250827,0.0,1.0
2025-09-11,59.1955,59.49,59.1955,59.39,874,59.1595430141928,59.4538641267382,59.1595430141928,59.3539248695072,874.531214475202,0.0,1.0
2025-09-12,58.8947,58.8947,58.6399,58.64,579,58.8589257284419,58.8589257284419,58.6042805010172,58.6043804402745,579.351914394899,0.0,1.0
2025-09-15,59.6738,59.7518,59.35,59.38,1569,59.6375524815288,59.715505102169,59.3139491666147,59.3439309437841,1569.95363330846,0.0,1.0
2025-09-16,60.1378,60.1378,59.74,59.74,1644,60.1012706350808,60.1012706350808,59.7037122698158,59.7037122698158,1644.99921807464,0.0,1.0
2025-09-17,60.3623,60.4,60.2799,60.39,749,60.3256342675644,60.3633113675405,60.2432843196061,60.3533174418174,749.455239864905,0.0,1.0
2025-09-18,60.3346,60.62,60.23,60.61,1395,60.2979510933114,60.5831777334488,60.1934146302478,60.5731838077257,1395.84787665092,0.0,1.0
2025-09-19,60.7119,60.7119,60.67,60.67,573,60.6750219108441,60.6750219108441,60.6331473620643,60.6331473620643,573.348267613605,0.0,1.0
2025-09-22,60.274,60.41,60.274,60.38,901,60.2373879034294,60.3733052932636,60.2373879034294,60.3433235160943,901.547624991027,0.0,1.0
2025-09-23,59.2907,60.06,59.2907,60.06,1097,59.2546851870768,60.023517892955,59.2546851870768,60.023517892955,1097.66675317997,0.0,1.0
2025-09-24,59.8983,60.15,59.78,60.15,695,59.8983,60.15,59.78,60.15,695,0.036406,1.0
2025-09-25,59.8132,59.8132,59.68,59.68,567,59.8132,59.8132,59.68,59.68,567,0.0,1.0
2025-09-26,59.6507,59.6507,59.53,59.53,517,59.6507,59.6507,59.53,59.53,517,0.0,1.0
2025-09-29,60.8921,60.8921,60.43,60.47,396,60.8921,60.8921,60.43,60.47,396,0.0,1.0
2025-09-30,60.023,60.023,59.9352,59.95,1101,60.023,60.023,59.9352,59.95,1101,0.0,1.0
2025-10-01,60.1865,60.55,60.1865,60.2507,1950,60.1865,60.55,60.1865,60.2507,1950,0.0,1.0
2025-10-02,61.431,61.431,60.44,60.65,2683,61.431,61.431,60.44,60.65,2683,0.0,1.0
2025-10-03,61.2369,61.75,61.2369,61.6399,1124,61.2369,61.75,61.2369,61.6399,1124,0.0,1.0
2025-10-06,61.5732,61.5732,61.3639,61.3639,1810,61.5732,61.5732,61.3639,61.3639,1810,0.0,1.0
2025-10-07,61.1971,61.82,60.9231,61.82,946,61.1971,61.82,60.9231,61.82,946,0.0,1.0
2025-10-08,61.279,61.279,61.279,61.279,22,61.279,61.279,61.279,61.279,22,0.0,1.0
2025-10-09,60.7121,60.7121,60.7121,60.7121,260,60.7121,60.7121,60.7121,60.7121,260,0.0,1.0
2025-10-10,58.1423,58.55,58.1423,58.55,381,58.1423,58.55,58.1423,58.55,381,0.0,1.0
2025-10-13,58.5,58.98,58.5,58.98,1559,58.5,58.98,58.5,58.98,1559,0.0,1.0
2025-10-14,57.91,57.91,57.42,57.42,415,57.91,57.91,57.42,57.42,415,0.0,1.0
2025-10-15,57.7839,57.7839,57.7839,57.7839,691,57.7839,57.7839,57.7839,57.7839,691,0.0,1.0
2025-10-16,57.8534,58.42,57.8534,58.42,745,57.8534,58.42,57.8534,58.42,745,0.0,1.0
2025-10-17,57.5507,57.66,57.49,57.66,483,57.5507,57.66,57.49,57.66,483,0.0,1.0
2025-10-20,59.0549,59.07,57.97,57.97,1014,59.0549,59.07,57.97,57.97,1014,0.0,1.0
2025-10-21,59.1343,59.1343,58.87,58.87,456,59.1343,59.1343,58.87,58.87,456,0.0,1.0
2025-10-22,58.4022,58.8,58.32,58.8,598,58.4022,58.8,58.32,58.8,598,0.0,1.0
2025-10-23,59.3206,59.3206,58.74,58.74,492,59.3206,59.3206,58.74,58.74,492,0.0,1.0
2025-10-24,60.0925,60.3101,60.0,60.0,2812,60.0925,60.3101,60.0,60.0,2812,0.0,1.0
2025-10-27,60.8237,61.15,60.8237,61.15,541,60.8237,61.15,60.8237,61.15,541,0.0,1.0
2025-10-28,61.5197,61.6,61.19,61.39,1998,61.5197,61.6,61.19,61.39,1998,0.0,1.0
2025-10-29,61.7622,62.0,61.67,61.7,907,61.7622,62.0,61.67,61.7,907,0.0,1.0
2025-10-30,59.9056,60.3,59.8301,60.3,4386,59.9056,60.3,59.8301,60.3,4386,0.0,1.0
2025-10-31,60.9206,61.59,60.9206,61.41,1717,60.9206,61.59,60.9206,61.41,1717,0.0,1.0
2025-11-03,61.5392,61.78,61.5392,61.78,716,61.5392,61.78,61.5392,61.78,716,0.0,1.0
2025-11-04,60.2569,60.88,60.2569,60.88,665,60.2569,60.88,60.2569,60.88,665,0.0,1.0
2025-11-05,60.6362,60.6362,60.37,60.38,1689,60.6362,60.6362,60.37,60.38,1689,0.0,1.0
2025-11-06,59.688,59.94,59.688,59.78,768,59.688,59.94,59.688,59.78,768,0.0,1.0
2025-11-07,60.9233,60.9233,59.33,59.33,2324,60.9233,60.9233,59.33,59.33,2324,0.0,1.0
2025-11-10,62.07,62.07,62.07,62.07,399,62.07,62.07,62.07,62.07,399,0.0,1.0
2025-11-11,61.6952,61.8,61.4817,61.61,727,61.6952,61.8,61.4817,61.61,727,0.0,1.0
2025-11-12,61.1544,61.38,61.1544,61.18,1383,61.1544,61.38,61.1544,61.18,1383,0.0,1.0
2025-11-13,59.7929,60.38,59.55,60.38,1584,59.7929,60.38,59.55,60.38,1584,0.0,1.0
2025-11-14,58.8928,59.7801,58.8928,59.78,753,58.8928,59.7801,58.8928,59.78,753,0.0,1.0
2025-11-17,59.052,59.33,58.94,58.98,897,59.052,59.33,58.94,58.98,897,0.0,1.0
2025-11-18,58.644,58.79,58.17,58.79,1116,58.644,58.79,58.17,58.79,1116,0.0,1.0
2025-11-19,58.8502,58.8502,58.42,58.58,539,58.8502,58.8502,58.42,58.58,539,0.0,1.0
2025-11-20,57.7295,58.32,57.7295,58.32,507,57.7295,58.32,57.7295,58.32,507,0.0,1.0
2025-11-21,57.9788,57.9788,57.32,57.6,512,57.9788,57.9788,57.32,57.6,512,0.0,1.0
2025-11-24,59.2485,59.2485,58.53,58.53,525,59.2485,59.2485,58.53,58.53,525,0.0,1.0
2025-11-25,59.674,59.674,59.31,59.31,484,59.674,59.674,59.31,59.31,484,0.0,1.0
2025-11-26,59.5092,59.72,59.5092,59.72,352,59.5092,59.72,59.5092,59.72,352,0.0,1.0