date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-05-03,24.92,25.04,24.92,25.04,250,21.9680468466137,22.0738319839168,21.9680468466137,22.0738319839168,283.593714247761,0.0,1.0
2017-05-04,25.0153,25.0153,25.0153,25.0153,163,22.0520578764885,22.0520578764885,22.0520578764885,22.0520578764885,184.903101689541,0.0,1.0
2017-05-05,25.231,25.231,25.231,25.231,460,22.2422066607909,22.2422066607909,22.2422066607909,22.2422066607909,521.812434215882,0.0,1.0
2017-05-08,25.4,25.4,25.4,25.4,170,22.3911873958261,22.3911873958261,22.3911873958261,22.3911873958261,192.843725688478,0.0,1.0
2017-05-09,25.41,25.41,25.3301,25.3301,425,22.4000028239347,22.4000028239347,22.329567553347,22.329567553347,482.109314221195,0.0,1.0
2017-05-10,25.0,25.38,25.0,25.38,400,22.0385702714824,22.3735565396089,22.0385702714824,22.3735565396089,453.749942796419,0.0,1.0
2017-05-11,25.18,25.18,25.18,25.18,162,22.1972479774371,22.1972479774371,22.1972479774371,22.1972479774371,183.768726832549,0.0,1.0
2017-05-12,25.18,25.18,25.18,25.18,0,22.1972479774371,22.1972479774371,22.1972479774371,22.1972479774371,0,0.0,1.0
2017-05-15,25.02,25.39,25.02,25.39,510,22.0562011276996,22.3823719677175,22.0562011276996,22.3823719677175,578.531177065434,0.0,1.0
2017-05-16,25.02,25.02,25.02,25.02,0,22.0562011276996,22.0562011276996,22.0562011276996,22.0562011276996,0,0.0,1.0
2017-05-17,23.7613,23.7613,23.7613,23.7613,150,20.946603191671,20.946603191671,20.946603191671,20.946603191671,170.156228548657,0.0,1.0
2017-05-18,23.5598,23.5598,23.5598,23.5598,345,20.7689723152828,20.7689723152828,20.7689723152828,20.7689723152828,391.359325661912,0.0,1.0
2017-05-19,24.7929,24.7929,24.58,24.58,325,21.8560027553534,21.8560027553534,21.6683222909215,21.6683222909215,368.671828522091,0.0,1.0
2017-05-22,24.7929,24.7929,24.7929,24.7929,3,21.8560027553534,21.8560027553534,21.8560027553534,21.8560027553534,3.40312457097315,0.0,1.0
2017-05-23,24.7929,24.7929,24.7929,24.7929,0,21.8560027553534,21.8560027553534,21.8560027553534,21.8560027553534,0,0.0,1.0
2017-05-24,25.3206,25.38,25.3206,25.38,800,22.3211928966439,22.3735565396089,22.3211928966439,22.3735565396089,907.499885592838,0.0,1.0
2017-05-25,25.66,25.66,25.5,25.5,985,22.6203885266495,22.6203885266495,22.479341676912,22.479341676912,1117.35923413618,0.0,1.0
2017-05-26,25.88,25.96,25.84,25.84,1563,22.8143279450386,22.8848513699073,22.7790662326042,22.7790662326042,1773.02790147701,0.0,1.0
2017-05-30,25.8513,25.8513,25.8513,25.8513,150,22.7890276663669,22.7890276663669,22.7890276663669,22.7890276663669,170.156228548657,0.0,1.0
2017-05-31,25.88,25.88,25.88,25.88,160,22.8143279450386,22.8143279450386,22.8143279450386,22.8143279450386,181.499977118567,0.0,1.0
2017-06-01,25.88,25.88,25.88,25.88,0,22.8143279450386,22.8143279450386,22.8143279450386,22.8143279450386,0,0.0,1.0
2017-06-02,26.8068,26.8068,26.66,26.77,1718,23.631341822143,23.631341822143,23.5019313375088,23.5989010467033,1948.85600431062,0.0,1.0
2017-06-05,26.72,26.77,26.72,26.77,264,23.5548239061604,23.5989010467033,23.5548239061604,23.5989010467033,299.474962245636,0.0,1.0
2017-06-06,26.72,26.72,26.72,26.72,25,23.5548239061604,23.5548239061604,23.5548239061604,23.5548239061604,28.3593714247762,0.0,1.0
2017-06-07,25.919,25.919,25.919,25.919,220,22.8487081146621,22.8487081146621,22.8487081146621,22.8487081146621,249.56246853803,0.0,1.0
2017-06-08,25.919,25.919,25.919,25.919,0,22.8487081146621,22.8487081146621,22.8487081146621,22.8487081146621,0,0.0,1.0
2017-06-09,25.919,25.919,25.919,25.919,10,22.8487081146621,22.8487081146621,22.8487081146621,22.8487081146621,11.3437485699105,0.0,1.0
2017-06-12,26.6978,26.82,26.6978,26.82,400,23.5352536557593,23.6429781872463,23.5352536557593,23.6429781872463,453.749942796419,0.0,1.0
2017-06-13,26.6978,26.6978,26.6978,26.6978,85,23.5352536557593,23.5352536557593,23.5352536557593,23.5352536557593,96.4218628442391,0.0,1.0
2017-06-14,26.6978,26.6978,26.6978,26.6978,135,23.5352536557593,23.5352536557593,23.5352536557593,23.5352536557593,153.140605693792,0.0,1.0
2017-06-15,27.46,27.46,27.46,27.46,160,24.2071655861963,24.2071655861963,24.2071655861963,24.2071655861963,181.499977118567,0.0,1.0
2017-06-16,27.46,27.46,27.46,27.46,41,24.2071655861963,24.2071655861963,24.2071655861963,24.2071655861963,46.5093691366329,0.0,1.0
2017-06-19,27.46,27.46,27.46,27.46,24,24.2071655861963,24.2071655861963,24.2071655861963,24.2071655861963,27.2249965677851,0.0,1.0
2017-06-20,27.3899,27.46,27.3899,27.46,1628,24.145369435155,24.2071655861963,24.145369435155,24.2071655861963,1846.76226718143,0.0,1.0
2017-06-21,26.7704,26.8102,26.7701,26.8102,1255,23.5992536638277,23.6343390676999,23.5989892009844,23.6343390676999,1423.64044552376,0.0,1.0
2017-06-22,26.64,26.8,26.64,26.8,610,23.4843004812916,23.6253473310291,23.4843004812916,23.6253473310291,691.96866276454,0.0,1.0
2017-06-23,26.8603,26.8603,26.8603,26.8603,400,23.6785043625239,23.6785043625239,23.6785043625239,23.6785043625239,453.74994279642,0.0,1.0
2017-06-26,26.8603,26.8603,26.8603,26.8603,3,23.6785043625239,23.6785043625239,23.6785043625239,23.6785043625239,3.40312457097315,0.0,1.0
2017-06-27,26.47,26.47,26.47,26.47,100,23.3344382034456,23.3344382034456,23.3344382034456,23.3344382034456,113.437485699105,0.0,1.0
2017-06-28,27.1026,27.1026,27.1026,27.1026,100,23.8921021855951,23.8921021855951,23.8921021855951,23.8921021855951,113.437485699105,0.0,1.0
2017-06-29,26.47,26.47,26.47,26.47,377,23.3344382034456,23.3344382034456,23.3344382034456,23.3344382034456,427.659321085624,0.0,1.0
2017-06-30,27.1965,27.2,26.84,26.84,802,23.9748790555348,23.9779644553728,23.6606090434635,23.6606090434635,909.768635306822,0.0,1.0
2017-07-03,27.5099,27.5099,27.5099,27.5099,200,24.2511545724581,24.2511545724581,24.2511545724581,24.2511545724581,226.87497139821,0.0,1.0
2017-07-05,27.43,27.43,27.43,27.43,803,24.1807193018705,24.1807193018705,24.1807193018705,24.1807193018705,910.903010163811,0.0,1.0
2017-07-06,27.5,27.5,27.5,27.5,200,24.2424272986306,24.2424272986306,24.2424272986306,24.2424272986306,226.87497139821,0.0,1.0
2017-07-07,27.05,27.25,26.78,27.2,1010,23.845733033744,24.0220415959158,23.6077164748119,23.9779644553728,1145.71860556096,0.0,1.0
2017-07-10,27.86,27.86,27.28,27.28,680,24.55978271054,24.55978271054,24.0484878802416,24.0484878802416,771.374902753912,0.0,1.0
2017-07-11,27.86,27.86,27.86,27.86,0,24.55978271054,24.55978271054,24.55978271054,24.55978271054,0,0.0,1.0
2017-07-12,28.19,28.19,28.19,28.19,380,24.8506918381235,24.8506918381235,24.8506918381235,24.8506918381235,431.062445656599,0.0,1.0
2017-07-13,28.11,28.11,28.1,28.1,6945,24.7801684132548,24.7801684132548,24.7713529851462,24.7713529851462,7878.23338180283,0.0,1.0
2017-07-14,28.11,28.11,28.11,28.11,0,24.7801684132548,24.7801684132548,24.7801684132548,24.7801684132548,0,0.0,1.0
2017-07-17,28.3017,28.3017,28.3017,28.3017,120,24.9491601700965,24.9491601700965,24.9491601700965,24.9491601700965,136.124982838926,0.0,1.0
2017-07-18,28.3017,28.3017,28.3017,28.3017,0,24.9491601700965,24.9491601700965,24.9491601700965,24.9491601700965,0,0.0,1.0
2017-07-19,28.3017,28.3017,28.3017,28.3017,240,24.9491601700965,24.9491601700965,24.9491601700965,24.9491601700965,272.249965677852,0.0,1.0
2017-07-20,28.3,28.3,28.3,28.3,945,24.9476615473181,24.9476615473181,24.9476615473181,24.9476615473181,1071.98423985654,0.0,1.0
2017-07-21,28.3,28.3,28.3,28.3,0,24.9476615473181,24.9476615473181,24.9476615473181,24.9476615473181,0,0.0,1.0
2017-07-24,27.5,27.5023,27.42,27.42,1223,24.2424272986306,24.2444548470956,24.1719038737619,24.1719038737619,1387.34045010005,0.0,1.0
2017-07-25,28.19,28.19,28.19,28.19,566,24.8506918381235,24.8506918381235,24.8506918381235,24.8506918381235,642.056169056934,0.0,1.0
2017-07-26,27.5462,27.5462,27.4,27.4,543,24.2831545764923,24.2831545764923,24.1542730175447,24.1542730175447,615.96554734614,0.0,1.0
2017-07-27,26.9,27.0099,26.9,27.0099,6159,23.7135016121151,23.8103831670285,23.7135016121151,23.8103831670285,6986.61474420785,0.0,1.0
2017-07-28,26.9,26.9,26.9,26.9,0,23.7135016121151,23.7135016121151,23.7135016121151,23.7135016121151,0,0.0,1.0
2017-07-31,26.9,26.9,26.9,26.9,0,23.7135016121151,23.7135016121151,23.7135016121151,23.7135016121151,0,0.0,1.0
2017-08-01,26.9,26.9,26.9,26.9,51,23.7135016121151,23.7135016121151,23.7135016121151,23.7135016121151,57.8531177065433,0.0,1.0
2017-08-02,26.85,26.85,26.85,26.85,276,23.6694244715721,23.6694244715721,23.6694244715721,23.6694244715721,313.087460529529,0.0,1.0
2017-08-03,27.36,27.36,27.18,27.1801,843,24.1190113051103,24.1190113051103,23.9603335991557,23.9604217534367,956.278004443455,0.0,1.0
2017-08-04,27.36,27.36,27.36,27.36,0,24.1190113051103,24.1190113051103,24.1190113051103,24.1190113051103,0,0.0,1.0
2017-08-07,27.36,27.36,27.36,27.36,32,24.1190113051103,24.1190113051103,24.1190113051103,24.1190113051103,36.2999954237136,0.0,1.0
2017-08-08,27.36,27.36,27.36,27.36,25,24.1190113051103,24.1190113051103,24.1190113051103,24.1190113051103,28.3593714247762,0.0,1.0
2017-08-09,27.392,27.392,27.392,27.392,484,24.1472206750578,24.1472206750578,24.1472206750578,24.1472206750578,549.037430783668,0.0,1.0
2017-08-10,26.6353,27.49,26.6353,27.49,930,23.4801572300806,24.233611870522,23.4801572300806,24.233611870522,1054.96861700167,0.0,1.0
2017-08-11,26.6353,26.6353,26.6353,26.6353,4,23.4801572300806,23.4801572300806,23.4801572300806,23.4801572300806,4.53749942796419,0.0,1.0
2017-08-14,27.08,27.08,26.72,26.72,1316,23.8721793180697,23.8721793180697,23.5548239061604,23.5548239061604,1492.83731180022,0.0,1.0
2017-08-15,27.08,27.08,27.08,27.08,25,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,28.3593714247762,0.0,1.0
2017-08-16,27.08,27.08,27.08,27.08,0,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,0,0.0,1.0
2017-08-17,27.08,27.08,27.08,27.08,4,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,4.5374994279642,0.0,1.0
2017-08-18,27.08,27.08,27.08,27.08,2,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,2.2687497139821,0.0,1.0
2017-08-21,27.08,27.08,27.08,27.08,0,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,0,0.0,1.0
2017-08-22,27.08,27.08,27.08,27.08,0,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,0,0.0,1.0
2017-08-23,27.08,27.08,27.08,27.08,7,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,7.94062399893734,0.0,1.0
2017-08-24,27.08,27.08,27.08,27.08,0,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,0,0.0,1.0
2017-08-25,27.08,27.08,27.08,27.08,0,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,0,0.0,1.0
2017-08-28,27.08,27.08,27.08,27.08,97,23.8721793180697,23.8721793180697,23.8721793180697,23.8721793180697,110.034361128132,0.0,1.0
2017-08-29,26.33,26.33,25.9495,25.9495,3225,23.2110222099253,23.2110222099253,22.8755951703933,22.8755951703933,3658.35891379612,0.0,1.0
2017-08-30,26.33,26.33,26.33,26.33,0,23.2110222099253,23.2110222099253,23.2110222099253,23.2110222099253,0,0.0,1.0
2017-08-31,26.33,26.33,26.33,26.33,5,23.2110222099253,23.2110222099253,23.2110222099253,23.2110222099253,5.67187428495523,0.0,1.0
2017-09-01,27.31,27.424,27.31,27.424,300,24.0749341645674,24.1754300450053,24.0749341645674,24.1754300450053,340.312457097314,0.0,1.0
2017-09-05,27.31,27.31,27.31,27.31,8,24.0749341645674,24.0749341645674,24.0749341645674,24.0749341645674,9.07499885592837,0.0,1.0
2017-09-06,27.31,27.31,27.31,27.31,184,24.0749341645674,24.0749341645674,24.0749341645674,24.0749341645674,208.724973686353,0.0,1.0
2017-09-07,26.29,26.29,26.29,26.29,152,23.1757604974909,23.1757604974909,23.1757604974909,23.1757604974909,172.424978262639,0.0,1.0
2017-09-08,26.75,26.75,26.75,26.75,200,23.5812701904862,23.5812701904862,23.5812701904862,23.5812701904862,226.874971398209,0.0,1.0
2017-09-11,27.51,27.51,27.51,27.51,125,24.2512427267392,24.2512427267392,24.2512427267392,24.2512427267392,141.796857123881,0.0,1.0
2017-09-12,27.678,27.678,27.678,27.678,221,24.3993419189636,24.3993419189636,24.3993419189636,24.3993419189636,250.696843395021,0.0,1.0
2017-09-13,27.665,27.6951,27.665,27.6951,389,24.3878818624224,24.4144163010293,24.3878818624224,24.4144163010293,441.271819369518,0.0,1.0
2017-09-14,27.981,27.981,27.8901,27.8901,278,24.666449390654,24.666449390654,24.5863171491468,24.5863171491468,315.356210243511,0.0,1.0
2017-09-15,28.37,28.37,28.37,28.37,100,25.0093695440782,25.0093695440782,25.0093695440782,25.0093695440782,113.437485699105,0.0,1.0
2017-09-18,28.82,28.836,28.82,28.836,320,25.4060638089649,25.4201684939387,25.4060638089649,25.4201684939387,362.999954237135,0.0,1.0
2017-09-19,28.82,28.82,28.82,28.82,2,25.4060638089649,25.4060638089649,25.4060638089649,25.4060638089649,2.2687497139821,0.0,1.0
2017-09-20,29.6287,29.6287,29.6287,29.6287,570,26.1189674801068,26.1189674801068,26.1189674801068,26.1189674801068,646.593668484898,0.0,1.0
2017-09-21,29.9699,29.99,29.831,29.831,581,26.419749887172,26.4374688976703,26.2973035907437,26.2973035907437,659.071791911799,0.0,1.0
2017-09-22,30.06,30.11,30.06,30.11,528,26.4991768944304,26.5432540349734,26.4991768944304,26.5432540349734,598.949924491274,0.0,1.0
2017-09-25,30.06,30.06,30.06,30.06,120,26.4991768944304,26.4991768944304,26.4991768944304,26.4991768944304,136.124982838926,0.0,1.0
2017-09-26,30.2721,30.29,30.2721,30.29,500,26.6861521246137,26.7019317409281,26.6861521246137,26.7019317409281,567.187428495524,0.0,1.0
2017-09-27,30.22,30.52,30.2199,30.52,1200,26.6402237441679,26.9046865874257,26.6401355898868,26.9046865874257,1361.24982838926,0.0,1.0
2017-09-28,30.175,30.175,30.175,30.175,136,26.6005543176793,26.6005543176793,26.6005543176793,26.6005543176793,154.274980550782,0.0,1.0
2017-09-29,30.26,30.369,30.26,30.369,270,26.6754854566023,26.771573622986,26.6754854566023,26.771573622986,306.281211387583,0.0,1.0
2017-10-02,30.62,30.62,30.62,30.62,234,26.9928408685116,26.9928408685116,26.9928408685116,26.9928408685116,265.443716535906,0.0,1.0
2017-10-03,31.3861,31.42,31.3861,31.3899,1249,27.6681908159109,27.6980751171991,27.6681908159109,27.6715406785922,1416.83419638182,0.0,1.0
2017-10-04,31.52,31.52,31.34,31.34,734,27.786229398285,27.786229398285,27.6275516923303,27.6275516923303,832.631145031429,0.0,1.0
2017-10-05,31.65,31.73,31.65,31.7127,870,27.9008299636967,27.9713533885655,27.9008299636967,27.9561026979376,986.906125582212,0.0,1.0
2017-10-06,31.5962,31.5962,31.5962,31.5962,543,27.8534029604725,27.8534029604725,27.8534029604725,27.8534029604725,615.965547346139,0.0,1.0
2017-10-09,31.3506,31.3506,31.3506,31.3506,100,27.6368960461254,27.6368960461254,27.6368960461254,27.6368960461254,113.437485699105,0.0,1.0
2017-10-10,31.5489,31.65,31.5489,31.65,367,27.8117059855188,27.9008299636967,27.8117059855188,27.9008299636967,416.315572515715,0.0,1.0
2017-10-11,31.5489,31.5489,31.5489,31.5489,67,27.8117059855188,27.8117059855188,27.8117059855188,27.8117059855188,76.0031154184003,0.0,1.0
2017-10-12,31.549,31.549,31.549,31.549,0,27.8117941397999,27.8117941397999,27.8117941397999,27.8117941397999,0,0.0,1.0
2017-10-13,31.9324,31.9737,31.853,31.9737,772,28.1497776534834,28.1861853715719,28.0797831543012,28.1861853715719,875.737389597088,0.0,1.0
2017-10-16,31.7393,31.7393,31.71,31.71,429,27.9795517367064,27.9795517367064,27.9537225323483,27.9537225323483,486.64681364916,0.0,1.0
2017-10-17,31.7393,31.7393,31.7393,31.7393,65,27.9795517367064,27.9795517367064,27.9795517367064,27.9795517367064,73.7343657044182,0.0,1.0
2017-10-18,31.739,31.739,31.739,31.739,0,27.9792872738632,27.9792872738632,27.9792872738632,27.9792872738632,0,0.0,1.0
2017-10-19,31.5,31.58,31.5,31.58,1219,27.7685985420678,27.8391219669366,27.7685985420678,27.8391219669366,1382.80295067209,0.0,1.0
2017-10-20,32.88,32.88,32.051,32.0731,5715,28.9851276210536,28.9851276210536,28.2543286308513,28.2738107269713,6482.95230770385,0.0,1.0
2017-10-23,32.51,32.78,32.4151,32.7799,3991,28.6589567810357,28.8969733399677,28.5752983682852,28.8968851856866,4527.29005425127,0.0,1.0
2017-10-24,32.99,33.01,32.95,33.01,1754,29.0820973302482,29.0997281864654,29.0468356178138,29.0997281864654,1989.6934991623,0.0,1.0
2017-10-25,31.82,32.55,31.82,32.55,3491,28.0506922415428,28.6942184934701,28.0506922415428,28.6942184934701,3960.10262575575,0.0,1.0
2017-10-26,32.11,32.4,31.96,32.4,29308,28.306339656692,28.5619870718412,28.1741082350631,28.5619870718412,33246.2583086936,0.0,1.0
2017-10-27,31.98,32.27,31.98,32.27,2088,28.1917390912803,28.4473865064295,28.1917390912803,28.4473865064295,2368.57470139731,0.0,1.0
2017-10-30,31.42,31.76,31.42,31.6926,935,27.6980751171991,27.9977996728912,27.6980751171991,27.9383836874393,1060.64049128663,0.0,1.0
2017-10-31,31.0008,31.3603,31.0008,31.248,937,27.3285323708869,27.6454470113908,27.3285323708869,27.5464497537313,1062.90924100061,0.0,1.0
2017-11-01,30.81,31.2,30.81,31.2,32776,27.1603340025749,27.50413569881,27.1603340025749,27.50413569881,37180.2703127386,0.0,1.0
2017-11-02,30.81,30.81,30.81,30.81,80,27.1603340025749,27.1603340025749,27.1603340025749,27.1603340025749,90.7499885592838,0.0,1.0
2017-11-03,31.34,31.3447,31.34,31.3447,306,27.6275516923303,27.6316949435414,27.6275516923303,27.6316949435414,347.118706239261,0.0,1.0
2017-11-06,31.4829,31.4829,31.4277,31.43,428,27.7535241600021,27.7535241600021,27.7048629968427,27.7068905453077,485.512438792169,0.0,1.0
2017-11-07,31.46,31.46,31.365,31.4001,2826,27.7333368296334,27.7333368296334,27.6495902626018,27.680532415263,3205.74334585671,0.0,1.0
2017-11-08,31.27,31.394,31.27,31.37,900,27.5658436955702,27.6751550041167,27.5658436955702,27.6539979766561,1020.93737129194,0.0,1.0
2017-11-09,30.08,30.08,30.0,30.0,390,26.5168077506476,26.5168077506476,26.4462843257789,26.4462843257789,442.406194226509,0.0,1.0
2017-11-10,30.2423,30.2423,30.19,30.19,500,26.6598821488501,26.6598821488501,26.6137774598421,26.6137774598421,567.187428495523,0.0,1.0
2017-11-13,30.0,30.0,29.945,29.945,2167,26.4462843257789,26.4462843257789,26.3977994711816,26.3977994711816,2458.1903150996,0.0,1.0
2017-11-14,29.695,29.718,29.52,29.5201,621,26.1774137684668,26.1976892531166,26.0231437765664,26.0232319308475,704.44678619144,0.0,1.0
2017-11-15,29.695,29.695,29.695,29.695,80,26.1774137684668,26.1774137684668,26.1774137684668,26.1774137684668,90.7499885592838,0.0,1.0
2017-11-16,29.695,29.695,29.695,29.695,0,26.1774137684668,26.1774137684668,26.1774137684668,26.1774137684668,0,0.0,1.0
2017-11-17,29.695,29.695,29.695,29.695,45,26.1774137684668,26.1774137684668,26.1774137684668,26.1774137684668,51.0468685645971,0.0,1.0
2017-11-20,30.02,30.02,29.76,29.83,5768,26.4639151819961,26.4639151819961,26.2347140511726,26.2964220479328,6543.07417512435,0.0,1.0
2017-11-21,30.02,30.02,30.02,30.02,124,26.4639151819961,26.4639151819961,26.4639151819961,26.4639151819961,140.66248226689,0.0,1.0
2017-11-22,30.7299,30.7299,30.67,30.67,500,27.0897224234251,27.0897224234251,27.0369180090546,27.0369180090546,567.187428495523,0.0,1.0
2017-11-24,30.7253,30.8953,30.7253,30.8953,200,27.0856673264951,27.2355296043412,27.0856673264951,27.2355296043412,226.87497139821,0.0,1.0
2017-11-27,30.81,31.14,30.81,31.14,562,27.1603340025749,27.4512431301585,27.1603340025749,27.4512431301585,637.518669628969,0.0,1.0
2017-11-28,32.24,32.24,31.3,31.3,1043,28.4209402221037,28.4209402221037,27.592289979896,27.592289979896,1183.15297584166,0.0,1.0
2017-11-29,32.9,32.9,32.71,32.71,3020,29.0027584772708,29.0027584772708,28.8352653432076,28.8352653432076,3425.81206811297,0.0,1.0
2017-11-30,34.56,34.725,33.56,33.56,1324,30.4661195432973,30.611574107089,29.584576732438,29.584576732438,1501.91231065615,0.0,1.0
2017-12-01,33.47,34.81,32.24,34.81,21652,29.5052378794606,30.6865052460121,28.4209402221037,30.6865052460121,24561.4844035702,0.0,1.0
2017-12-04,34.5,35.545,34.5,35.15,47931,30.4132269746457,31.3344392119937,30.4132269746457,30.9862298017042,54371.7212704379,0.0,1.0
2017-12-05,33.4069,34.5,33.4069,34.5,5238,29.4496125280954,30.4132269746457,29.4496125280954,30.4132269746457,5941.85550091911,0.0,1.0
2017-12-06,33.8,33.8412,33.08,33.08,1585,29.7961470070442,29.8324665708516,29.1614361832255,29.1614361832255,1797.98414833081,0.0,1.0
2017-12-07,34.38,34.65,33.2,33.2,8796,30.3074418373426,30.5454583962746,29.2672213205286,29.2672213205286,9977.96124209325,0.0,1.0
2017-12-08,34.805,35.85,34.605,35.85,11670,30.6820975319578,31.6033097693058,30.5057889697859,31.6033097693058,13238.1545810855,0.0,1.0
2017-12-11,34.71,35.0,34.55,35.0,7615,30.5983509649262,30.8539983800753,30.4573041151887,30.8539983800753,8638.26453598682,0.0,1.0
2017-12-12,34.76,35.065,34.76,35.0,6062,30.6424281054691,30.9112986627812,30.6424281054691,30.8539983800753,6876.58038307974,0.0,1.0
2017-12-13,35.3,35.7,34.94,34.94,12507,31.1958606821266,31.549354854162,30.8777159272947,30.8777159272947,14152.4256855318,0.0878,1.0
2017-12-14,34.69,35.53,34.65,35.53,5462,30.6567820697726,31.399119831047,30.621432652569,31.399119831047,6180.58280118131,0.0,1.0
2017-12-15,34.94,35.394,34.7,34.7,9691,30.8777159272947,31.2789318125549,30.6656194240734,30.6656194240734,10965.9516525537,0.0,1.0
2017-12-18,35.91,36.6,35.72,36.6,6843,31.7349392944806,32.3447167412417,31.5670295627638,32.3447167412417,7743.2676873826,0.0,1.0
2017-12-19,35.928,36.0,35.5,36.0,4723,31.8575487480511,31.9213915311133,31.478038870959,31.9213915311133,5326.45952587236,0.12074,1.0
2017-12-20,36.24,36.55,36.07,36.25,15142,32.1342008079874,32.4090794572831,31.9834609035349,32.1430678611905,17076.6991617107,0.0,1.0
2017-12-21,36.225,36.77,35.95,36.77,13827,32.1209002281828,32.604154627751,31.8770562650979,32.604154627751,15593.6811061269,0.0,1.0
2017-12-22,36.243,36.83,35.985,36.83,11397,32.1368609239483,32.6573569469695,31.9080909513087,32.6573569469695,12853.1990718542,0.0,1.0
2017-12-26,36.295,36.75,36.287,36.355,13280,32.1829696006044,32.5864205213449,32.1758759580419,32.2361719198229,14976.7907058194,0.0,1.0
2017-12-27,36.54,36.634,36.33,36.395,9801,32.40021240408,32.483562704189,32.2140042868152,32.2716401326353,11053.2775382331,0.0,1.0
2017-12-28,36.75,36.82,36.341,36.727,8443,32.5864205213449,32.6484898937665,32.2237580453386,32.5660262989778,9521.76535611694,0.0,1.0
2017-12-29,36.736,36.99,36.736,36.855,10265,32.5740066468605,32.7992297982189,32.5740066468605,32.6795245799773,11576.5629966292,0.0,1.0
2018-01-02,37.13,37.181,36.47,37.01,12209,32.9233685430622,32.9685905143979,32.3381430316584,32.8169639046251,13768.9486240473,0.0,1.0
2018-01-03,37.88,37.908,37.245,37.46,10117,33.5883975332937,33.6132252822623,33.0253396548977,33.215981298764,11409.652979727,0.0,1.0
2018-01-04,38.63,38.8,38.16,38.16,7594,34.2534265235252,34.4041664279777,33.8366750229801,33.8366750229801,8564.28829969824,0.0,1.0
2018-01-05,39.54,39.54,38.675,39.11,39883,35.0603283650061,35.0603283650061,34.2933282629391,34.6790450772734,44978.8662439906,0.0,1.0
2018-01-08,40.04,40.04,39.505,40.0,29755,35.5036810251605,35.5036810251605,35.0292936787953,35.4682128123481,33556.8077900343,0.0,1.0
2018-01-09,40.71,41.0,40.205,40.58,25420,36.0977735897673,36.3549181326568,35.6499874030114,35.9825018981272,28667.923173338,0.0,1.0
2018-01-10,40.585,40.975,40.145,40.23,56217,35.9869354247287,36.3327504996491,35.5967850837929,35.6721550360191,63399.8677039947,0.0,1.0
2018-01-11,42.18,42.18,40.81,40.81,85977,37.4012304106211,37.4012304106211,36.1864441217982,36.1864441217982,96962.3143459514,0.0,1.0
2018-01-12,43.299,43.46,42.62,43.01,54679,38.3934536640466,38.5362132206163,37.7913807515569,38.1371958264773,61665.356852673,0.0,1.0
2018-01-16,42.29,44.5,41.63,44.5,70437,37.4987679958551,39.4583867537373,36.9135424844513,39.4583867537373,79436.7625712199,0.0,1.0
2018-01-17,42.95,42.99,42.19,42.3,18599,38.0839935072588,38.1194617200712,37.4100974638242,37.5076350490582,20975.4013808385,0.0,1.0
2018-01-18,42.24,43.195,42.14,43.159,7863,37.4544327298396,38.3012363107345,37.3657621978088,38.2693149192033,8867.65853312184,0.0,1.0
2018-01-19,42.4,42.48,41.982,42.15,28678,37.596305581089,37.6672420067137,37.2256627572,37.3746292510119,32342.1990859555,0.0,1.0
2018-01-22,42.494,42.494,41.58,42.0,55983,37.6796558811981,37.6796558811981,36.8692072184359,37.2416234529656,63135.9694340276,0.0,1.0
2018-01-23,42.56,42.56,41.96,42.35,19021,37.7381784323384,37.7381784323384,37.2061552401532,37.5519703150736,21451.3204830867,0.0,1.0
2018-01-24,42.557,43.08,41.68,42.63,14629,37.7355183163775,38.1992651988989,36.9578777504668,37.80024780476,16498.1529544753,0.0,1.0
2018-01-25,42.57,42.98,41.553,42.85,18059,37.7470454855415,38.1105946668681,36.8452661747876,37.9953229752279,20366.4053732223,0.0,1.0
2018-01-26,43.97,44.06,42.654,42.77,49277,38.9884329339737,39.0682364128015,37.8215287324474,37.9243865496033,55573.1412357426,0.0,1.0
2018-01-29,43.33,44.53,43.19,44.09,24595,38.4209415289761,39.4849879133466,38.2968027841329,39.0948375724107,27737.5126061467,0.0,1.0
2018-01-30,42.36,42.469,41.2,41.52,32944,37.5608373682767,37.6574882481903,36.5322591967186,36.8160048992174,37153.267546123,0.0,1.0
2018-01-31,42.635,43.31,42.195,43.15,23394,37.8046813313616,38.40320742257,37.4145309904258,38.2613345713206,26383.060374393,0.0,1.0
2018-02-01,42.299,43.253,41.909,41.909,7015,37.5067483437379,38.3526652193124,37.1609332688175,37.1609332688175,7911.30924708757,0.0,1.0
2018-02-02,39.65,41.63,39.6,41.5,29146,35.1578659502401,36.9135424844513,35.1135306842247,36.7982707928112,32869.9956258895,0.0,1.0
2018-02-05,34.825,40.01,33.752,38.4,46293,30.8795127797506,35.4770798655512,29.9280779710594,34.0494842998542,52207.8744084712,0.0,1.0
2018-02-06,35.938,36.5,32.3,32.47,24658,31.8664158012542,32.3647441912677,28.6405818459711,28.7913217504236,27808.5621403686,0.0,1.0
2018-02-07,36.6,37.86,36.237,36.84,29028,32.4534147232986,33.5706634268875,32.1315406920265,32.6662240001726,32736.9187205214,0.0,1.0
2018-02-08,32.665,37.04,32.66,37.04,24983,28.9642292878838,32.8435650642344,28.9597957612823,32.8435650642344,28175.0875153227,0.0,1.0
2018-02-09,33.032,33.407,30.35,32.66,19573,29.2896501404371,29.6221646355529,26.9115064713692,28.9597957612823,22073.8497353165,0.0,1.0
2018-02-12,34.887,35.73,33.537,34.19,16306,30.9344885096097,31.68198109463,29.737436327193,30.3164549013546,18389.4238892388,0.0,1.0
2018-02-13,35.156,35.32,34.282,35.18,17441,31.1730122407728,31.3184319133034,30.398031790823,31.1942931684602,19669.4432756172,0.0,1.0
2018-02-14,36.27,36.337,34.591,34.591,17276,32.1608019675967,32.2202112240574,30.6720237347984,30.6720237347984,19483.3611621789,0.0,1.0
2018-02-15,37.825,37.83,36.4,37.5,12215,33.5396287406767,33.5440622672783,32.2760736592368,33.2514495115764,13775.7152463542,0.0,1.0
2018-02-16,38.18,39.132,37.63,38.005,19629,33.8544091293863,34.6985525943202,33.3667212032165,33.6992356983323,22137.0048768471,0.0,1.0
2018-02-20,36.877,37.885,36.64,37.19,18266,32.6990320970241,33.5928310598952,32.4888829361109,32.9765708622807,20599.8538428085,0.0,1.0
2018-02-21,37.0,38.75,37.0,37.536,13865,32.808096851422,34.3598311619623,32.808096851422,33.2833709031075,15636.5363807369,0.0,1.0
2018-02-22,37.7931,38.43,37.37,37.4701,5453,33.5113428409589,34.0760854594635,33.1361778199363,33.2249370224992,6149.73190653863,0.0,1.0
2018-02-23,38.415,38.415,37.51,37.98,12465,34.0627848796588,34.0627848796588,33.2603165647795,33.6770680653246,14057.6578424728,0.0,1.0
2018-02-26,40.02,40.28,38.738,38.96,34136,35.4859469187543,35.7164903020346,34.3491906981186,34.5460392792271,38497.5698444165,0.0,1.0
2018-02-27,38.707,40.8,38.707,40.259,20338,34.321702833189,36.1775770685951,34.321702833189,35.6978694903081,22936.5940794394,0.0,1.0
2018-02-28,37.04,39.38,37.04,39.25,27853,32.8435650642344,34.9184555137568,32.8435650642344,34.8031838221166,31411.7885187641,0.0,1.0
2018-03-01,35.17,37.405,34.3,36.09,44303,31.1854261152571,33.1672125061471,30.4139924865885,32.0011950099411,49963.6113433672,0.0,1.0
2018-03-02,34.89,34.89,33.21,33.75,14313,30.9371486255707,30.9371486255707,29.447483687452,29.9263045604187,16141.7775129814,0.0,1.0
2018-03-05,35.827,35.827,33.12,34.0,12098,31.7679915106999,31.7679915106999,29.3676802086243,30.1479808904959,13643.7661113707,0.0,1.0
2018-03-06,36.33,37.1,35.891,37.1,10002,32.2140042868152,32.8967673834529,31.8247406511997,32.8967673834529,11279.9593855125,0.0,1.0
2018-03-07,36.409,36.409,34.82,34.82,8702,32.2840540071196,32.2840540071196,30.8750792531491,30.8750792531491,9813.85788569581,0.0,1.0
2018-03-08,36.915,36.974,36.01,36.01,7700,32.7327268991958,32.785042513094,31.9302585843164,31.9302585843164,8683.83196045251,0.0,1.0
2018-03-09,39.28,39.28,37.481,38.72,13083,34.8297849817259,34.8297849817259,33.2346021104905,34.333230002353,14754.6199400779,0.0,1.0
2018-03-12,38.19,39.34,37.811,39.19,13389,33.8632761825894,34.8829873009444,33.5272148661924,34.7499815028981,15099.7176777271,0.0,1.0
2018-03-13,37.391,38.732,37.259,38.73,27590,33.1547986316627,34.3438704661967,33.037753529382,34.3420970555561,31115.1849076474,0.0,1.0
2018-03-14,36.092,37.358,35.95,37.341,13299,32.0029684205817,33.1255373560926,31.8770562650979,33.1104633656473,14998.2183431244,0.0,1.0
2018-03-15,36.315,37.029,35.905,35.905,3926,32.2007037070106,32.833811305711,31.837154525684,31.837154525684,4427.6265294463,0.0,1.0
2018-03-16,37.295,37.295,36.39,36.39,5658,33.0696749209131,33.0696749209131,32.2672066060337,32.2672066060337,6380.92483535588,0.0,1.0
2018-03-19,35.533,36.653,35.533,36.04,3230,31.5073001465292,32.5004101052749,31.5073001465292,31.9568597439257,3642.69834185215,0.0,1.0
2018-03-20,36.501,36.75,36.501,36.75,885,32.365630896588,32.5864205213449,32.365630896588,32.5864205213449,998.076790259801,0.0,1.0
2018-03-21,36.773,37.385,36.18,36.18,3378,32.606814743712,33.1494783997409,32.0809984887689,32.0809984887689,3809.60835875436,0.0,1.0
2018-03-22,33.045,36.25,32.95,36.25,7609,29.3011773096011,32.1430678611905,29.2169403041718,32.1430678611905,8581.20485546535,0.0,1.0
2018-03-23,31.799,33.8,31.53,33.18,7585,28.1963424804965,29.9706398264342,27.9578187493334,29.4208825278428,8554.13836623795,0.0,1.0
2018-03-26,33.902,39.79,32.25,39.79,8352,30.0610837691057,35.2820046950833,28.5962465799557,35.2820046950833,9419.13825112978,0.0,1.0
2018-03-27,32.199,34.66,32.0,33.87,8357,28.5510246086199,30.7332064018997,28.3745702498785,30.0327091988558,9424.77710305217,0.0,1.0
2018-03-28,32.221,32.753,31.23,32.191,8268,28.5705321256667,29.042259356071,27.6918071532408,28.5439309660575,9324.40553883395,0.0,1.0
2018-03-29,33.783,33.894,32.751,32.76,10649,29.9555658359889,30.0539901265432,29.0404859454304,29.0484662933131,12009.6268242674,0.0,1.0
2018-04-02,31.22,33.63,30.37,33.63,10152,27.6829401000377,29.8198999219817,26.9292405777753,29.8198999219817,11449.1249431836,0.0,1.0
2018-04-03,32.575,32.58,31.362,31.41,1373,28.884425809056,28.8888593356576,27.8088522555216,27.8514141108964,1548.42873788329,0.0,1.0
2018-04-04,33.11,33.11,30.765,30.765,4036,29.3588131554212,29.3588131554212,27.2794891792973,27.2794891792973,4551.68127173848,0.0,1.0
2018-04-05,34.08,34.286,33.454,34.0,6763,30.2189173161206,30.4015786121042,29.6638397856074,30.1479808904959,7627.11111020005,0.0,1.0
2018-04-06,31.488,32.453,30.475,32.42,6959,27.9205771258805,28.7762477599784,27.0223446364077,28.7469864844082,7848.154105557,0.0,1.0
2018-04-09,31.69,32.33,31.6,31.6,5061,28.0996916005828,28.6671830055804,28.019888121755,28.019888121755,5707.6459158247,0.0,1.0
2018-04-10,32.368,32.735,30.01,30.01,4443,28.7008778077521,29.0262986603054,26.6100266624642,26.6100266624642,5010.68381821955,0.0,1.0
2018-04-11,31.65,32.414,31.48,32.264,6528,28.0642233877705,28.7416662524863,27.913483483318,28.60866045444,7362.08506984856,0.0,1.0
2018-04-12,33.139,33.317,32.67,32.67,2651,29.3845276097101,29.5423611567251,28.9686628144853,28.9686628144853,2989.71928924151,0.0,1.0
2018-04-13,32.83,33.278,32.67,32.87,1901,29.1105356657347,29.507779649233,28.9686628144853,29.1460038785471,2143.89150088575,0.0,1.0
2018-04-16,33.691,33.945,33.399,33.71,7431,29.8739889465205,30.0992120978789,29.6150709929904,29.8908363476064,8380.46172702892,0.0,1.0
2018-04-17,34.644,34.92,34.14,34.14,10805,30.7190191167747,30.9637497851799,30.2721196353391,30.2721196353391,12185.5590042454,0.0,1.0
2018-04-18,35.621,36.0,35.19,35.384,10430,31.5853302147163,31.9213915311133,31.2031602216633,31.3751810538032,11762.6451100675,0.0,1.0
2018-04-19,35.428,35.598,34.71,35.21,14628,31.4141960878967,31.5649359923492,30.7775416679151,31.2208943280695,16497.0251840908,0.0,1.0
2018-04-20,34.849,36.08,34.631,35.71,4263,30.900793707438,31.992327956738,30.7074919476107,31.6642469882238,4807.68514901416,0.0,1.0
2018-04-23,34.707,35.32,34.37,35.24,4798,30.7748815519542,31.3184319133034,30.4760618590101,31.2474954876787,5411.04230470794,0.0,1.0
2018-04-24,31.7,35.4,30.78,35.36,16873,28.1085586537859,31.3893683389281,27.2927897591019,31.3539001261158,19028.8696972357,0.0,1.0
2018-04-25,31.528,31.835,30.97,31.835,5485,27.9560453386928,28.2282638720276,27.4612637699605,28.2282638720276,6185.82055884182,0.0,1.0
2018-04-26,31.724,32.1,31.503,31.885,11851,28.1298395814733,28.4632407819094,27.9338777056851,28.272599138043,13365.2068264056,0.0,1.0
2018-04-27,31.62,31.62,31.11,31.34,2597,28.0376222281612,28.0376222281612,27.5854025148038,27.7893447384748,2928.81968847989,0.0,1.0
2018-04-30,30.461,31.7,30.461,31.626,5623,27.0099307619234,28.1085586537859,27.0099307619234,28.0429424600831,6341.45287189929,0.0,1.0
2018-05-01,29.56,30.3,28.55,30.3,18226,26.2110092683253,26.8671712053537,25.3154368948135,26.8671712053537,20554.7430274295,0.0,1.0
2018-05-02,29.007,30.126,28.95,29.617,3985,25.7206612261946,26.71288447962,25.670119022937,26.2615514715829,4494.16498213029,0.0,1.0
2018-05-03,29.13,29.47,27.726,28.52,17670,25.8297259805925,26.1312057894975,24.5847917108791,25.2888357352042,19927.7026936618,0.0,1.0
2018-05-04,30.482,30.54,29.01,29.109,13379,27.0285515736499,27.0799804822278,25.7233213421555,25.8111051688661,15088.4399738824,0.0,1.0
2018-05-07,30.48,31.036,30.48,30.77,16701,27.0267781630093,27.5197863211009,27.0267781630093,27.2839227058988,18834.8931911061,0.0,1.0
2018-05-08,31.4,31.423,30.82,30.82,3305,27.8425470576933,27.8629412800604,27.3282579719142,27.3282579719142,3727.28112068773,0.0,1.0
2018-05-09,32.571,32.753,31.834,32.08,6031,28.8808789877748,29.042259356071,28.2273771667073,28.4455066755032,6801.58318876481,0.0,1.0
2018-05-10,33.21,33.32,32.97,33.32,4387,29.447483687452,29.545021272686,29.234674410578,29.545021272686,4947.52867668899,0.0,1.0
2018-05-11,33.15,33.742,33.15,33.35,10635,29.3942813682335,29.9192109178563,29.3942813682335,29.5716224322953,11993.8380388847,0.0,1.0
2018-05-14,33.24,33.85,33.1,33.69,10297,29.4740848470613,30.0149750924496,29.3499461022181,29.8731022412002,11612.6516489324,0.0,1.0
2018-05-15,32.64,32.795,32.535,32.535,2394,28.9420616548761,29.0795009795239,28.8489575962437,28.8489575962437,2699.8823004316,0.0,1.0
2018-05-16,33.24,33.507,32.995,32.995,4402,29.4740848470613,29.7108351675837,29.2568420435857,29.2568420435857,4964.4452324561,0.0,1.0
2018-05-17,33.592,33.968,33.23,33.23,8407,29.78620511981,30.119606320246,29.4652177938582,29.4652177938582,9481.16562227587,0.0,1.0
2018-05-18,34.25,34.359,34.0,34.0,8603,30.3696572205731,30.4663081004867,30.1479808904959,30.1479808904959,9702.20861763285,0.0,1.0
2018-05-21,35.713,36.15,35.0,35.0,9583,31.6669071041847,32.0543973291596,31.0346862108046,31.0346862108046,10807.4235944177,0.0,1.0
2018-05-22,34.453,36.59,34.453,36.59,12187,30.5496584005958,32.4445476700955,30.5496584005958,32.4445476700955,13744.1376755889,0.0,1.0
2018-05-23,34.173,34.41,33.62,34.41,6432,30.3013809109093,30.5115300718225,29.8110328687786,30.5115300718225,7253.81911293904,0.0,1.0
2018-05-24,34.84,34.87,34.0,34.69,2618,30.8928133595552,30.9194145191645,30.1479808904959,30.7598075615089,2952.50286655386,0.0,1.0
2018-05-25,34.62,34.653,34.32,34.65,8082,30.6977381890873,30.7269994646575,30.4317265929947,30.7243393486966,9114.64024732172,0.0,1.0
2018-05-29,32.91,33.954,32.5,33.63,4466,29.1814720913594,30.1071924457617,28.8179229100329,29.8198999219817,5036.62253706246,0.0,1.0
2018-05-30,34.1943,34.345,33.3423,33.585,2924,30.3202677342319,30.4538942260024,29.5647948013289,29.7799981825678,3297.600604203,0.0,1.0
2018-05-31,32.809,33.718,32.63,33.661,5076,29.0919148540083,29.8979299901689,28.933194601673,29.8473877869113,5724.5624715918,0.0,1.0
2018-06-01,33.79,33.949,33.659,33.949,5671,29.9617727732311,30.1027589191602,29.8456143762707,30.1027589191602,6395.58585035405,0.0,1.0
2018-06-04,33.729,34.31,33.7,34.31,7122,29.9076837486923,30.4228595397916,29.8819692944033,30.4228595397916,8031.98067822632,0.0,1.0
2018-06-05,33.85,33.97,33.85,33.85,3616,30.0149750924496,30.1213797308867,30.0149750924496,30.0149750924496,4078.01771025926,0.0,1.0
2018-06-06,34.611,34.611,33.91,33.961,9251,30.6897578412045,30.6897578412045,30.0681774116681,30.1133993830039,10433.0038267722,0.0,1.0
2018-06-07,35.03,35.46,34.641,35.46,7223,31.0612873704139,31.4425706581466,30.7163590008138,31.4425706581466,8145.88548705824,0.0,1.0
2018-06-08,35.481,36.39,34.96,36.39,2084,31.4611914698731,32.2672066060337,30.9992179979923,32.2672066060337,2350.27348124455,0.0,1.0
2018-06-11,35.95,36.0,35.49,35.7808,14240,31.8770562650979,31.9213915311133,31.4691718177559,31.7270257249017,16059.4502749148,0.0,1.0
2018-06-12,35.627,35.886,35.55,35.886,2400,31.5906504466382,31.8203071245981,31.5223741369744,31.8203071245981,2706.64892273844,0.0,1.0
2018-06-13,34.84,35.4,34.64,35.355,4615,30.8928133595552,31.3893683389281,30.7154722954935,31.3494665995142,5204.66032434914,0.0,1.0
2018-06-14,34.1,35.234,33.99,34.84,16179,30.2366514225268,31.2421752557569,30.1391138372928,30.8928133595552,18246.1970504105,0.0,1.0
2018-06-15,34.11,34.11,33.261,33.261,4274,30.2455184757299,30.2455184757299,29.4927056587878,29.4927056587878,4820.09062324338,0.0,1.0
2018-06-18,33.63,33.63,31.43,31.43,2618,29.8198999219817,29.8198999219817,27.8691482173026,27.8691482173026,2952.50286655385,0.0,1.0
2018-06-19,31.23,32.41,31.01,32.3,10985,27.7577957631782,28.8066013667821,27.5622557353876,28.7088313528868,12359.10635437,0.07442,1.0
2018-06-20,31.355,31.96,31.22,31.96,10337,27.8688980516956,28.4066331281196,27.7489075800968,28.4066331281196,11630.0484647358,0.0,1.0
2018-06-21,30.07,30.87,30.07,30.87,6627,26.7267665257371,27.4378211722482,26.7267665257371,27.4378211722482,7455.96702871277,0.0,1.0
2018-06-22,30.8,31.046,30.6,31.044,12400,27.3756038906785,27.5942531944806,27.1978402290507,27.5924755578644,13951.1077646052,0.0,1.0
2018-06-25,29.4,30.05,29.04,30.05,14348,26.131258259284,26.7089901595743,25.811283668354,26.7089901595743,16142.7817908512,0.0,1.0
2018-06-26,29.744,29.93,29.619,29.833,1871,26.4370117572838,26.6023319625976,26.3259094687664,26.5161165867081,2105.04214738518,0.0,1.0
2018-06-27,29.264,30.875,29.19,29.81,10664,26.0103789693771,27.4422652637889,25.9446064145748,26.4956737656209,11997.9526775604,0.0,1.0
2018-06-28,29.2,29.28,28.565,28.76,14618,25.9534945976562,26.0246000623073,25.389094971988,25.5624145420751,16446.5559115321,0.0,1.0
2018-06-29,30.067,30.215,29.774,29.78,2015,26.7241000708126,26.8556451804172,26.4636763065279,26.4690092163768,2267.05501174834,0.0,1.0
2018-07-02,29.35,29.35,28.384,28.5,1887,26.086817343877,26.086817343877,25.2282188582148,25.331321781959,2123.04357675887,0.0,1.0
2018-07-03,29.43,30.07,29.43,29.75,3973,26.1579228085281,26.7267665257371,26.1579228085281,26.4423446671326,4469.97993135294,0.0,1.0
2018-07-05,29.5899,29.5899,29.0,29.21,8552,26.3000448559996,26.3000448559996,25.7757309360284,25.9623827807376,9621.76400023414,0.0,1.0
2018-07-06,29.81,30.145,29.554,29.554,10211,26.4956737656209,26.7934278988475,26.2681362787374,26.2681362787374,11488.287208418,0.0,1.0
2018-07-09,31.559,31.59,30.592,30.592,19601,28.0502169865559,28.0777703541082,27.1907296825856,27.1907296825856,22052.8760720989,0.0,1.0
2018-07-10,31.78,32.04,31.37,32.04,19774,28.2466458326546,28.4777385927707,27.8822303263176,28.4777385927707,22247.5165272018,0.0,1.0
2018-07-11,30.38,30.902,30.34,30.5,7236,27.0023002012601,27.4662633581086,26.9667474689346,27.1089583982368,8141.14643424864,0.0,1.0
2018-07-12,31.326,31.332,30.735,30.912,4488,27.8431223207595,27.8484552306084,27.3178307006494,27.47515154119,5049.4009393184,0.0,1.0
2018-07-13,31.81,31.93,31.73,31.73,2956,28.2733103818988,28.3799685788754,28.2022049172476,28.2022049172476,3325.76407678813,0.0,1.0
2018-07-16,31.38,32.0,31.32,31.96,5409,27.891118509399,28.4421858604452,27.8377894109107,28.4066331281196,6085.60821764109,0.0,1.0
2018-07-17,31.855,31.855,31.602,31.66,7760,28.313307205765,28.313307205765,28.0884361738059,28.1399876356779,8730.69324623679,0.0,1.0
2018-07-18,32.896,33.035,32.29,32.32,9353,29.2385670645376,29.3621128093689,28.6999431698054,28.7266077190496,10522.9605582542,0.0,1.0
2018-07-19,32.21,32.21,32.21,32.21,2988,28.6288377051543,28.6288377051543,28.6288377051543,28.6288377051543,3361.76693553551,0.0,1.0
2018-07-20,32.68,32.96,32.28,32.4,7121,29.0465823099796,29.2954514362585,28.691054986724,28.7977131837007,8011.76116062528,0.0,1.0
2018-07-23,32.03,32.43,31.979,31.979,58159,28.4688504096893,28.8243777329449,28.4235206759742,28.4235206759742,65434.0706840059,0.0,1.0
2018-07-24,32.42,32.85,32.09,32.615,9626,28.8154895498635,29.1976814223632,28.5221795081777,28.9888091199506,10830.1099469427,0.0,1.0
2018-07-25,33.86,33.861,32.0,32.72,17799,30.0953879135835,30.0962767318917,28.4421858604452,29.0821350423052,20025.4650888877,0.0,1.0
2018-07-26,34.68,34.68,34.24,34.24,4348,30.8242189262574,30.8242189262574,30.4331388706763,30.4331388706763,4891.88843229866,0.0,1.0
2018-07-27,34.575,34.93,34.37,34.93,9397,30.7308930039028,31.0464235032922,30.5486852507344,31.0464235032922,10572.4644890319,0.0,1.0
2018-07-30,33.55,35.0,33.55,35.0,5210,29.8198542380605,31.1086407848619,29.8198542380605,31.1086407848619,5861.71543980588,0.0,1.0
2018-07-31,35.75,35.93,35.22,35.22,23060,31.7752545159661,31.9352418114311,31.3041808126524,31.3041808126524,25944.5600848222,0.0,1.0
2018-08-01,34.6,35.5,34.6,35.5,12642,30.7531134616063,31.5530499389313,30.7531134616063,31.5530499389313,14223.3793838822,0.0,1.0
2018-08-02,34.412,34.412,33.35,33.35,5072,30.5860156196762,30.5860156196762,29.6420905764327,29.6420905764327,5706.45311145786,0.0,1.0
2018-08-03,34.12,34.201,34.041,34.17,3094,30.3264806736996,30.3984749566589,30.2562640273567,30.3709215891066,3481.02640513617,0.0,1.0
2018-08-06,34.255,34.4,34.255,34.37,3909,30.4464711452984,30.5753497999785,30.4464711452984,30.5486852507344,4397.9742138582,0.0,1.0
2018-08-07,35.182,35.305,34.89,34.89,5961,31.2704057169432,31.3797303688442,31.0108707709666,31.0108707709666,6706.65753103318,0.0,1.0
2018-08-08,34.93,34.93,34.73,34.81,6573,31.0464235032922,31.0464235032922,30.8686598416644,30.9397653063155,7395.21220457659,0.0,1.0
2018-08-09,34.452,34.82,34.26,34.82,4254,30.6215683520018,30.9486534893969,30.4509152368391,30.9486534893969,4786.13003472825,0.0,1.0
2018-08-10,33.465,33.6,33.11,33.45,10812,29.7443046818687,29.8642951534674,29.4287741824793,29.7309724072466,12164.465899267,0.0,1.0
2018-08-13,32.94,33.7,32.61,33.59,5228,29.2776750700957,29.9531769842813,28.9843650284099,29.855406970386,5881.96704785129,0.0,1.0
2018-08-14,33.4179,33.744,33.15,33.15,3565,29.7024413395553,29.9922849898394,29.4643269148049,29.4643269148049,4010.94348232399,0.0,1.0
2018-08-15,32.474,32.87,32.005,32.848,6583,28.863485738503,29.215457788526,28.4466299519858,29.1959037857469,7406.46309793515,0.0,1.0
2018-08-16,34.06,34.222,33.82,33.902,4823,30.2731515752113,30.4171401411298,30.059835181258,30.1327182825254,5426.3058668299,0.0,1.0
2018-08-17,34.832,34.945,33.78,33.78,4155,30.9593193090945,31.0597557779142,30.0242824489324,30.0242824489324,4674.7461904786,0.0,1.0
2018-08-20,35.54,35.681,34.94,34.94,12093,31.5886026712569,31.7139260527045,31.0553116863735,31.0553116863735,13605.7053384976,0.0,1.0
2018-08-21,36.41,36.41,36.03,36.082,13871,32.3618745993377,32.3618745993377,32.024123642245,32.0703421942682,15606.1141776483,0.0,1.0
2018-08-22,35.43,35.93,35.26,35.93,8220,31.4908326573616,31.9352418114311,31.339733544978,31.9352418114311,9248.23434073021,0.0,1.0
2018-08-23,34.794,35.237,34.759,34.92,4845,30.9255442133853,31.3192907238908,30.8944355726004,31.0375353202108,5451.05783221871,0.0,1.0
2018-08-24,35.36,35.395,34.85,35.188,9724,31.4286153757919,31.4597240165768,30.975318038641,31.275738626792,10940.3687018565,0.0,1.0
2018-08-27,36.52,36.65,35.46,35.46,12561,32.459644613233,32.5751909932911,31.5174972066058,31.5174972066058,14132.2471476779,0.0,1.0
2018-08-28,36.418,36.84,36.418,36.84,4819,32.3689851458029,32.7440664718375,32.3689851458029,32.7440664718375,5421.80550948647,0.0,1.0
2018-08-29,36.53,36.71,36.441,36.441,8407,32.4685327963144,32.6285200917794,32.3894279668901,32.3894279668901,9458.62604653515,0.0,1.0
2018-08-30,35.548,36.4,35.548,36.18,6441,31.595713217722,32.3529864162564,31.595713217722,32.1574463884658,7246.70041224371,0.0,1.0
2018-08-31,35.7,35.868,35.38,35.72,20317,31.7308136005591,31.8801350763265,31.4463917419547,31.7485899667219,22858.4400365713,0.0,1.0
2018-09-04,35.65,35.75,35.358,35.537,6502,31.6863726851522,31.7752545159661,31.4268377391756,31.5859362163325,7315.33086173087,0.0,1.0
2018-09-05,36.49,36.49,35.47,35.47,4926,32.4329800639889,32.4329800639889,31.5263853896872,31.5263853896872,5542.19006842299,0.0,1.0
2018-09-06,36.869,36.935,36.48,36.87,8141,32.7698422027735,32.8285042111107,32.4240918809075,32.7707310210816,9159.35228319764,0.0,1.0
2018-09-07,36.48,36.82,36.131,36.82,2842,32.4240918809075,32.7262901056747,32.113894291367,32.7262901056747,3197.50389250064,0.0,1.0
2018-09-10,37.164,37.38,37.164,37.28,3670,33.0320436036745,33.2240283582325,33.0320436036745,33.1351465274186,4129.07786258879,0.0,1.0
2018-09-11,35.71,36.94,35.71,36.94,1198,31.7397017836405,32.8329483026514,31.7397017836405,32.8329483026514,1347.8570243546,0.0,1.0
2018-09-12,37.417,37.635,36.75,36.75,5436,33.2569146356336,33.4506770268079,32.664072824105,32.664072824105,6115.98562970918,0.0,1.0
2018-09-13,37.9,38.19,37.797,38.19,7015,33.6862138784647,33.943971187825,33.5946655927264,33.943971187825,7892.50169102463,0.0,1.0
2018-09-14,38.26,38.318,38.26,38.318,1529,34.0061884693947,34.0577399312668,34.0061884693947,34.0577399312668,1720.26159452269,0.0,1.0
2018-09-17,38.829,38.969,38.45,38.45,7863,34.5119260867258,34.6363606498652,34.1750639479411,34.1750639479411,8846.57744782988,0.0,1.0
2018-09-18,39.55,39.705,38.351,39.171,1970,35.1527640868939,35.2905309246555,34.0870709354354,34.8159019481093,2216.42599163486,0.0,1.0
2018-09-19,39.499,40.14,39.499,39.9,9625,35.1074343531788,35.6771668886959,35.1074343531788,35.4638504947425,10828.9848576069,0.0,1.0
2018-09-20,39.53,40.41,39.36,40.41,8297,35.1349877207311,35.9171478318934,34.9838886083475,35.9171478318934,9334.86621959108,0.0,1.0
2018-09-21,40.012,40.31,40.012,40.308,7356,35.5633981452541,35.8282660010795,35.5633981452541,35.8264883644632,8276.15715455127,0.0,1.0
2018-09-24,38.45,39.4,38.342,39.35,6150,34.1750639479411,35.0194413406731,34.0790715706621,34.9750004252661,6919.29941550983,0.0,1.0
2018-09-25,38.17,38.3,38.12,38.13,1308,33.9911941045364,34.1069618601977,33.9466680446667,33.9555732566407,1468.8027683422,0.07313,1.0
2018-09-26,38.415,38.415,37.882,38.19,3146,34.209371797898,34.209371797898,33.7347239996869,34.0090045284843,3532.76262171601,0.0,1.0
2018-09-27,38.355,38.431,38.26,38.26,3965,34.1559405260543,34.2236201370563,34.0713410123019,34.0713410123019,4452.44875877432,0.0,1.0
2018-09-28,37.94,38.06,37.804,38.0,1951,33.7863742291358,33.8932367728231,33.6652633462902,33.8398055009794,2190.85183565414,0.0,1.0
2018-10-01,38.8,39.308,38.655,39.308,12326,34.5522224588948,35.004607227171,34.4230968852726,35.004607227171,13841.3325096222,0.0,1.0
2018-10-02,39.122,39.27,38.62,38.86,9475,34.8389702844557,34.97076742167,34.3919286433638,34.6056537307384,10639.8365673106,0.0,1.0
2018-10-03,39.445,40.1,39.445,39.96,7193,35.126608631214,35.7099000155072,35.126608631214,35.585227047872,8077.29228798579,0.0,1.0
2018-10-04,39.25,39.44,38.5,39.44,9483,34.9529569977222,35.122156025227,34.2850660996765,35.122156025227,10648.8200704809,0.0,1.0
2018-10-05,38.835,39.378,38.3,39.29,23481,34.5833907008036,35.0669437109886,34.1069618601977,34.9885778456179,26367.7047426935,0.0,1.0
2018-10-08,38.222,38.665,38.01,38.66,67455,34.0375012068009,34.4320020972466,33.8487107129533,34.4275494912596,75747.7757939777,0.0,1.0
2018-10-09,37.097,38.48,37.04,38.48,14460,33.0356648597325,34.2672556757286,32.984905151481,34.2672556757286,16237.6819802967,0.0,1.0
2018-10-10,33.18,37.0,33.18,37.0,11100,29.5474933295394,32.9492843035852,29.5474933295394,32.9492843035852,12464.6106487755,0.0,1.0
2018-10-11,30.945,33.203,30.929,32.98,8281,27.5571784533634,29.5679753170795,27.5429301142051,29.3693890900605,9299.04871914503,0.0,1.0
2018-10-12,31.689,32.49,30.71,32.49,9372,28.2197262242246,28.9330337033374,27.3479059719757,28.9330337033374,10524.1739639932,0.0,1.0
2018-10-15,31.875,32.25,31.584,31.584,2653,28.38536316694,28.7193086159628,28.1262214984983,28.1262214984983,2979.15423884697,0.0,1.0
2018-10-16,32.868,33.148,31.686,31.888,5196,29.2696507159524,29.5189966512228,28.2170546606325,28.3969399425061,5834.78530910248,0.0,1.0
2018-10-17,32.67,33.04,32.101,32.106,2016,29.0933275188684,29.4228203619042,28.5866209575511,28.591073563538,2263.84279891274,0.0,1.0
2018-10-18,30.78,31.701,30.4,31.485,9201,27.4102424557933,28.2304124785934,27.0718444007835,28.0380598999562,10332.1515837282,0.0,1.0
2018-10-19,30.11,31.2,30.11,31.07,6630,26.8135932535392,27.7842613586989,26.8135932535392,27.6684936030376,7445.07825237673,0.0,1.0
2018-10-22,30.215,30.356,29.8,30.35,3380,26.9070979792656,27.0326614680982,26.537531682347,27.0273183409138,3795.53008944696,0.0,1.0
2018-10-23,28.654,29.13,27.567,28.16,7501,25.5169943901333,25.9408824800929,24.5489978485658,25.0770769186205,8423.15716004189,0.0,1.0
2018-10-24,26.42,28.828,26.3,28.828,4921,23.5275700351546,25.6719450784799,23.4207074914673,25.6719450784799,5525.97738762382,0.0,1.0
2018-10-25,26.209,26.624,25.916,25.916,2354,23.3396700625045,23.709236359423,23.078747351668,23.078747351668,2643.39580785743,0.0,1.0
2018-10-26,25.819,25.819,24.56,25.166,18268,22.9923667955207,22.9923667955207,21.8712006080014,22.4108564536223,20513.8294893542,0.0,1.0
2018-10-29,23.929,26.632,23.28,26.54,42546,21.3092817324457,23.7163605290022,20.7313334753369,23.6344325788419,47776.5157353876,0.0,1.0
2018-10-30,25.673,25.673,24.469,24.515,5615,22.8623507007012,22.8623507007012,21.7901631790386,21.8311271541187,6305.29628764634,0.0,1.0
2018-10-31,26.376,26.841,25.71,25.71,4657,23.4883871024693,23.9024794592576,22.8952999850048,22.8952999850048,5229.52178300428,0.0,1.0
2018-11-01,27.675,27.87,26.49,26.79,4722,24.6451741378843,24.8188257713762,23.5899065189722,23.8570628781905,5302.51274626289,0.0,1.0
2018-11-02,27.42,29.49,27.135,29.49,8813,24.4180912325488,26.2614701111548,24.1642926912915,26.2614701111548,9896.45167996925,0.0,1.0
2018-11-05,28.089,28.089,27.09,27.09,1343,25.0138499136055,25.0138499136055,24.1242192374087,24.1242192374087,1508.10559471221,0.0,1.0
2018-11-06,28.684,28.69,28.231,28.37,9130,25.5437100260551,25.5490531532395,25.1403039236355,25.2640863700733,10252.4229930919,0.0,1.0
2018-11-07,30.3,30.3,28.675,29.72,55104,26.9827922810441,26.9827922810441,25.5356953352785,26.4662899865555,61878.3698369483,0.0,1.0
2018-11-08,29.754,30.272,29.7,29.78,31731,26.4965677072669,26.9578576875171,26.4484795626076,26.5197212583991,35631.9423870536,0.0,1.0
2018-11-09,29.261,29.48,28.568,29.48,11017,26.0575407569515,26.2525648991809,25.4404095671574,26.2525648991809,12371.4068033838,0.0,1.0
2018-11-12,27.28,28.86,27.28,28.86,19376,24.2934182649136,25.7004417567965,24.2934182649136,25.7004417567965,21758.0446784392,0.0,1.0
2018-11-13,27.719,28.61,27.41,27.874,3455,24.6843570705697,25.4778114574479,24.4091860205749,24.8223878561658,3879.75043166841,0.0,1.0
2018-11-14,27.41,28.693,26.98,28.549,3572,24.4091860205749,25.5517247168316,24.0262619056954,25.4234896644069,4011.13416553388,0.0,1.0
2018-11-15,28.3,28.85,26.519,26.7,21448,25.2017498862557,25.6915365448225,23.6157316336967,23.776915970425,24084.7719995439,0.0,1.0
2018-11-16,28.4,28.457,27.98,28.152,4730,25.2908020059951,25.3415617142466,24.9167831030896,25.0699527490414,5311.49624943317,0.0,1.0
2018-11-19,27.27,28.21,26.71,28.21,9494,24.2845130529397,25.1216029784902,23.7858211823989,25.1216029784902,10661.1723873401,0.0,1.0
2018-11-20,25.411,26.009,25.05,25.725,13710,22.6290341469839,23.1615658230256,22.3075559947246,22.9086578029657,15395.4785580822,0.0,1.0
2018-11-21,26.35,26.35,25.894,25.966,1580,23.465233551337,23.465233551337,23.0591558853253,23.1232734115377,1774.24187613201,0.0,1.0
2018-11-23,25.8092,26.1929,25.8092,25.94,2904,22.9836396877863,23.3253326712264,22.9836396877863,23.1001198604054,3261.01165081478,0.0,1.0
2018-11-26,26.31,26.777,25.73,25.73,5314,23.4296127034413,23.8454861026244,22.9131104089526,22.9131104089526,5967.29198086423,0.0,1.0
2018-11-27,26.038,26.038,25.37,25.68,9478,23.18739093775,23.18739093775,22.5925227778907,22.8685843490829,10643.2053809995,0.0,1.0
2018-11-28,28.0,28.0,26.35,26.8,17762,24.9345935270375,24.9345935270375,23.465233551337,23.8659680901644,19945.6229138334,0.0,1.0
2018-11-29,28.22,28.25,27.5,28.13,15063,25.1305081904642,25.157223826386,24.4893329283404,25.0503612826987,16914.8135317572,0.0,1.0
2018-11-30,28.94,28.96,28.15,28.15,15448,25.771683452588,25.7894938765359,25.0681717066466,25.0681717066466,17347.1446218274,0.0,1.0
2018-12-03,30.03,32.2,29.645,32.2,14694,26.7423515577477,28.6747825560931,26.3995008967509,28.6747825560931,16500.4494480277,0.0,1.0
2018-12-04,25.93,28.486,25.93,28.486,22923,23.0912146484315,25.367386828971,23.0912146484315,25.367386828971,25741.1053965658,0.0,1.0
2018-12-06,25.546,25.618,23.559,24.65,9367,22.7492545086321,22.8133720348445,20.9797888894098,21.9513475157669,10518.5592745117,0.0,1.0
2018-12-07,23.72,25.95,23.72,25.931,11393,21.1231628021903,23.1090250723794,21.1231628021903,23.0921051696289,12793.6314523873,0.0,1.0
2018-12-10,23.859,23.96,22.29,23.57,18057,21.2469452486281,21.3368878895649,19.8497174899166,20.9895846225812,20276.8895932378,0.0,1.0
2018-12-11,23.348,24.9,23.348,24.9,2665,20.7918889167597,22.1739778151155,20.7918889167597,22.1739778151155,2992.6294936024,0.0,1.0
2018-12-12,23.743,24.755,23.743,24.5,3849,21.1436447897304,22.0448522414933,21.1436447897304,21.8177693361578,4322.18796280512,0.0,1.0
2018-12-13,23.561,24.3,23.353,24.3,3086,20.9815699318046,21.6396650966789,20.7963415227466,21.6396650966789,3465.38634793885,0.0,1.0
2018-12-14,22.524,23.21,22.524,23.21,1100,20.0580994501068,20.6689969915193,20.0580994501068,20.6689969915193,1235.23168591469,0.0,1.0
2018-12-17,21.3427,22.6748,21.1713,22.29,10176,19.0061267596251,20.1923900466739,18.8534914263917,19.8497174899166,11427.0160326072,0.0,1.0
2018-12-18,21.859,22.47,21.39,22.145,5692,19.4659028538397,20.0100113054476,19.0482484122618,19.7205919162944,6391.76250566038,0.0,1.0
2018-12-19,20.5971,22.4,20.1379,21.66,7985,18.342154154848,19.94767482163,17.9332268210046,19.2886891355583,8966.65910184435,0.0,1.0
2018-12-20,19.192,20.57,19.192,20.57,6582,17.0908828203894,18.3180210303986,17.0908828203894,18.3180210303986,7391.17723335499,0.0,1.0
2018-12-21,18.278,19.917,18.208,19.319,9135,16.2769464459711,17.7365106885002,16.2146099621535,17.2039790124585,10258.0376825734,0.0,1.0
2018-12-24,16.616,17.929,16.607,17.8,10163,14.7969002159019,15.9661545480805,14.7888855251254,15.8512773136167,11412.4178399555,0.0,1.0
2018-12-26,18.833,18.833,16.326,16.743,10501,16.7711857105249,16.7711857105249,14.5386490686576,14.909996407971,11791.9708489001,0.0,1.0
2018-12-27,19.24,19.257,17.41,17.9,14960,17.2558963982665,17.2711432921735,15.6146131129844,16.0540824079507,16680.1186885264,0.1373,1.0
2018-12-28,19.2183,20.19,19.2183,20.19,6903,17.2364341866323,18.1079287048337,17.2364341866323,18.1079287048337,7696.71519431132,0.0,1.0
2018-12-31,19.5116,19.88,19.47,19.69,17399,17.4994879503335,17.8298971100592,17.462177904067,17.6594906487457,19399.557824978,0.0,1.0
2019-01-02,20.0003,20.0003,18.59,18.59,3294,17.937791306354,17.937791306354,16.6729269253521,16.6729269253521,3672.74805882391,0.0,1.0
2019-01-03,18.307,19.28,18.28,19.23,5662,16.4191109856063,17.2917714427536,16.3948953305776,17.2469276371448,6313.02353037675,0.0,1.0
2019-01-04,20.413,20.413,19.34,19.42,3294,18.307932077849,18.307932077849,17.3455840094841,17.4173340984582,3672.74805882392,0.0,1.0
2019-01-07,20.85,21.2,20.394,20.6,4712,18.6998669388699,19.0137735781315,18.2908914317177,18.4756479108259,5253.7913944075,0.0,1.0
2019-01-08,21.737,22.06,21.22,22.06,7348,19.49539605037,19.7850870346029,19.031711100375,19.7850870346029,8192.88182642325,0.0,1.0
2019-01-09,22.14,22.466,21.8,22.0,8242,19.856837123577,20.1492187361464,19.5518992454371,19.7312744678723,9189.67501543008,0.0,1.0
2019-01-10,23.103,23.103,21.99,22.06,3397,20.7205288196025,20.7205288196025,19.7223057067506,19.7850870346029,3787.59112198689,0.0,1.0
2019-01-11,22.94,22.94,22.41,22.537,4738,20.5743380133178,20.5743380133178,20.0989936738645,20.2128969401109,5282.78090549718,0.0,1.0
2019-01-14,22.965,23.156,22.45,22.45,915,20.5967599161222,20.7680632535478,20.1348687183515,20.1348687183515,1020.20779411775,0.0,1.0
2019-01-15,22.699,22.7,22.52,22.52,582,20.3581908702834,20.3590877463955,20.1976500462039,20.1976500462039,648.919055930636,0.0,1.0
2019-01-16,22.868,22.883,22.787,22.883,493,20.5097629332411,20.5232160749238,20.4371159681549,20.5232160749238,549.685729508255,0.0,1.0
2019-01-17,23.799,24.418,22.82,22.82,7746,21.344754593677,21.8999209071139,20.4667128798567,20.4667128798567,8636.64434233456,0.0,1.0
2019-01-18,25.249,25.528,24.64,24.64,24538,22.6452249563322,22.8954533916293,22.099027404017,22.099027404017,27359.4085814879,0.0,1.0
2019-01-22,23.4699,24.53,23.29,24.53,30381,21.0495926651599,22.0003710316777,20.8882446525794,22.0003710316777,33874.2437082966,0.0,1.0
2019-01-23,23.787,24.507,23.29,24.02,9969,21.3339920803309,21.9797428810976,20.8882446525794,21.5429642144679,11115.2475405026,0.0,1.0
2019-01-24,24.211,24.25,23.95,23.95,3485,21.7142675518935,21.7492457202684,21.4801828866156,21.4801828866156,3885.70946721352,0.0,1.0
2019-01-25,25.12,25.46,25.0,25.05,8978,22.5295279378615,22.8344658160014,22.4219028044004,22.4667466100092,10010.3011755073,0.0,1.0
2019-01-28,24.331,24.36,23.95,24.04,8014,21.8218926853546,21.8479020926077,21.4801828866156,21.5609017367114,8935.45930279748,0.0,1.0
2019-01-29,25.333,25.333,25.01,25.229,1412,22.720562549755,22.720562549755,22.4308715655221,22.6272874340887,1574.35344840904,0.0,1.0
2019-01-30,26.564,26.891,25.56,25.859,10468,23.8246170438437,24.1178955325252,22.924153427219,23.1923193847596,11671.6231571854,0.0,1.0
2019-01-31,26.962,27.066,26.67,26.72,2253,24.1815737364897,24.274848852156,23.9196859117343,23.9645297173431,2512.05263404077,0.0,1.0
2019-02-01,27.029,27.55,26.842,27.006,23924,24.2416644360055,24.7089368904492,24.0739486030286,24.2210362854255,26674.8101272931,0.0,1.0
2019-02-04,27.992,27.992,27.045,27.19,8025,25.105356132031,25.105356132031,24.2560144538003,24.3860614900659,8947.7240959508,0.0,1.0
2019-02-05,28.776,28.776,28.093,28.21,8807,25.808507003977,25.808507003977,25.1959406193608,25.3008751244854,9819.63939103286,0.0,1.0
2019-02-06,28.789,29.039,28.591,28.82,7801,25.8201663934353,26.0443854214793,25.6425849232245,25.8479695529128,8697.9683081012,0.0,1.0
2019-02-07,28.199,28.44,27.6,28.25,12986,25.2910094872515,25.5071566302859,24.753780696058,25.3367501689724,14479.1458081018,0.0,1.0
2019-02-08,28.15,28.15,27.35,27.6,14544,25.2470625577548,25.2470625577548,24.529561668014,24.753780696058,16216.2865110914,0.0,1.0
2019-02-11,28.779,28.88,28.582,28.88,13224,25.8111976323135,25.9017821196433,25.6345130382149,25.9017821196433,14744.511332692,0.0,1.0
2019-02-12,30.13,30.27,29.488,29.52,18169,27.0228772598633,27.148439915568,26.4470827958463,26.475782831436,20258.0933457109,0.0,1.0
2019-02-13,30.717,30.9,30.4,30.43,22030,27.5493435377107,27.7134718662389,27.2650338101509,27.2919400935161,24563.0357425291,0.0,1.0
2019-02-14,30.3,30.54,30.0,30.53,24803,27.1753461989333,27.3905964658555,26.9062833652805,27.3816277047337,27654.8785983635,0.0,1.0
2019-02-15,31.378,31.39,30.36,30.36,23421,28.142178647859,28.1529411612051,27.2291587656638,27.2291587656638,26113.9745858272,0.0,1.0
2019-02-19,31.3643,31.6334,30.92,31.19,38286,28.1298914451222,28.3712408069088,27.7314093884824,27.9735659387699,42688.1700607566,0.0,1.0
2019-02-20,31.798,31.857,31.41,31.41,6472,28.5188666149729,28.5717823055913,28.1708786834486,28.1708786834486,7216.15829894001,0.0,1.0
2019-02-21,31.4279,31.654,31.1313,31.5316,7271,28.1869327658566,28.3897164548196,27.9209193109852,28.2799388186892,8107.02827434993,0.0,1.0
2019-02-22,32.0021,32.0021,31.5,31.5,9987,28.7019190294681,28.7019190294681,28.2515975335445,28.2515975335445,11135.3172020262,0.0,1.0
2019-02-25,32.4501,33.87,32.4291,33.0,18496,29.1037195277229,30.3771939194016,29.0848851293672,29.5969117018085,20622.6921967235,0.0,1.0
2019-02-26,32.19,32.68,31.97,31.97,26324,28.8704420509459,29.3099113459122,28.6731293062672,28.6731293062672,29350.7649971102,0.0,1.0
2019-02-27,32.519,32.52,31.869,32.05,9761,29.1655142918518,29.166411167964,28.5825448189374,28.7448793952413,10883.3314517851,0.0,1.0
2019-02-28,32.174,32.42,32.174,32.348,2006,28.8560920331511,29.0767235567464,28.8560920331511,29.0121484766697,2236.65227868876,0.0,1.0
2019-03-01,32.293,33.0,31.77,33.0,25561,28.9628202905001,29.5969117018085,28.493754083832,29.5969117018085,28500.0343447474,0.0,1.0
2019-03-04,31.84,33.06,31.075,32.98,16077,28.5565354116843,29.6507242685391,27.8704251858697,29.578974179565,17925.552684187,0.0,1.0
2019-03-05,31.334,31.84,31.334,31.84,8397,28.1027160989233,28.5565354116843,28.1027160989233,28.5565354116843,9362.49710077243,0.0,1.0
2019-03-06,30.254,30.995,30.2,30.95,35710,27.1340898977732,27.7986750968956,27.0856585877157,27.7583156718477,39815.9785004863,0.0,1.0
2019-03-07,29.724,29.975,29.001,29.89,10506,26.6587455583199,26.8838614624761,26.0103041292166,26.8076269929411,11713.9924426242,0.0,1.0
2019-03-08,29.517,29.517,28.57,28.57,11649,26.4730922030994,26.4730922030994,25.6237505248688,25.6237505248688,12988.4159493746,0.0,1.0
2019-03-11,30.269,30.269,28.49,28.49,7269,27.1475430394558,27.1475430394558,25.5520004358947,25.5520004358947,8104.79831195842,0.0,1.0
2019-03-12,29.427,30.02,29.377,29.69,11186,26.3923733530036,26.924220887524,26.3475295473948,26.6282517705059,12472.179655739,0.0,1.0
2019-03-13,30.244,30.53,29.74,29.74,3892,27.1251211366514,27.3816277047337,26.6730955761147,26.6730955761147,4339.50681388667,0.0,1.0
2019-03-14,29.94,30.143,29.84,30.03,8402,26.8524707985499,27.0345366493216,26.7627831873323,26.9331896486457,9368.07200675122,0.0,1.0
2019-03-15,29.6665,30.1,29.6299,29.97,12665,26.6071751818698,26.9959709764981,26.5743495161641,26.8793770819152,14121.2368442638,0.0,1.0
2019-03-18,30.494,30.523,29.58,29.58,6228,27.3493401646954,27.3753495719485,26.5295953981665,26.5295953981665,6944.10288717527,0.0,1.0
2019-03-19,29.9697,30.893,29.9001,30.7581,7057,26.9563828649066,27.7868492459237,26.8937808286034,27.6655128278589,7845.86618909238,0.08616,1.0
2019-03-20,29.483,30.038,29.074,29.39,7671,26.5186183380562,27.0178156103019,26.1507414293201,26.4349690654096,8528.50213072518,0.0,1.0
2019-03-21,30.266,30.457,29.965,30.032,3228,27.2228912464677,27.3946870644838,26.9521554285471,27.0124188830344,3588.84172571776,0.0,1.0
2019-03-22,28.239,29.6,28.239,29.6,20285,25.39969688459,26.6238545197728,25.39969688459,26.6238545197728,22552.5571270709,0.0,1.0
2019-03-25,28.369,28.44,28.06,28.39,3885,25.5166259753863,25.580487248052,25.238694521109,25.5355145208227,4319.28441896329,0.0,1.0
2019-03-26,28.959,29.114,28.959,29.054,2223,26.0473041566926,26.1867196111036,26.0473041566926,26.1327523384284,2471.49787988556,0.0,1.0
2019-03-27,29.057,29.342,28.975,29.206,15093,26.1354507020621,26.3917952472694,26.061695429406,26.2694694292056,16780.1698160651,0.0,1.0
2019-03-28,29.767,29.767,29.55,29.55,938,26.7740634287188,26.7740634287188,26.5788817925435,26.5788817925435,1042.85425611006,0.0,1.0
2019-03-29,30.604,30.605,30.348,30.5,4357,27.5269068825381,27.5278063370827,27.2966465191238,27.4333636099011,4844.04690178199,0.0,1.0
2019-04-01,32.505,32.505,31.47,31.59,4587,29.2367699717978,29.2367699717978,28.3058345181504,28.4137690635008,5099.75743366399,0.0,1.0
2019-04-02,32.5,32.783,32.28,32.4,4138,29.2322726990749,29.486818335193,29.0343926992658,29.1423272446162,4600.56600403348,0.0,1.0
2019-04-03,32.24,32.86,31.99,32.76,6619,28.9984145174823,29.5560763351262,28.7735508813356,29.4661308806675,7358.90439359536,0.0,1.0
2019-04-04,32.788,33.0,32.66,32.8,6078,29.4913156079159,29.6819999713684,29.3761854262088,29.502109062451,6757.42875121206,0.0,1.0
2019-04-05,33.01,33.17,32.952,33.03,7746,29.6909945168142,29.8349072439481,29.6388261532282,29.708983607706,8611.88599981715,0.0,1.0
2019-04-08,32.569,32.569,31.906,32.11,4471,29.2943350626514,29.2943350626514,28.6979966995903,28.881485426686,4970.79038280176,0.0,1.0
2019-04-09,31.15,31.57,31.147,31.425,5478,28.0180090638826,28.3957799726091,28.0153107002488,28.265359063644,6090.3577984764,0.0,1.0
2019-04-10,31.131,31.245,30.657,30.949,2220,28.0009194275354,28.1034572456183,27.5745779734012,27.8372187004206,2468.16252512188,0.0,1.0
2019-04-11,32.097,32.097,31.62,31.62,1784,28.8697925176064,28.8697925176064,28.4407526998384,28.4407526998384,1983.42429946731,0.0,1.0
2019-04-12,33.228,33.24,32.702,33.24,10158,29.8870756075342,29.8978690620692,29.4139625170815,29.8978690620692,11293.5112298144,0.0,1.0
2019-04-15,32.765,33.38,32.67,33.38,3886,29.4706281533904,30.0237926983114,29.3851799716547,30.0237926983114,4320.39620388451,0.0,1.0
2019-04-16,33.2721,33.408,33.01,33.0973,2424,29.9267415529505,30.0489774255598,29.6909945168142,29.7695168985567,2694.96664905199,0.0,1.0
2019-04-17,33.531,33.688,33.46,33.688,5621,30.159610334544,30.3008246980442,30.0957490618783,30.3008246980442,6249.34304221175,0.0,1.0
2019-04-18,34.53,34.649,34.0,34.04,30938,31.0581654245863,31.1652005153922,30.5814545159553,30.6174326977388,34396.4018928922,0.0,1.0
2019-04-22,34.208,34.523,34.205,34.29,6595,30.7685410612294,31.0518692427742,30.7658426975956,30.8422963338855,7332.22155548593,0.0,1.0
2019-04-23,35.163,35.37,34.54,34.54,9892,31.6275201513099,31.8137072420394,31.0671599700322,31.0671599700322,10997.7764407683,0.0,1.0
2019-04-24,34.86,35.28,34.86,35.039,7576,31.3549854243,31.7327563330265,31.3549854243,31.5159877877811,8422.88256320872,0.0,1.0
2019-04-25,32.786,34.12,32.561,34.12,10726,29.4895166988268,30.6893890613057,29.2871394262947,30.6893890613057,11925.0050650708,0.0,1.0
2019-04-26,33.3801,33.3801,32.49,32.49,13330,30.0238826437658,30.0238826437658,29.223278153629,29.223278153629,14820.0929999435,0.0,1.0
2019-04-29,33.68,33.964,33.26,33.26,8375,30.2936290616875,30.5490741523501,29.915858152961,29.915858152961,9311.19871526833,0.0,1.0
2019-04-30,34.19,34.28,33.67,33.67,7675,30.7523508794268,30.8333017884396,30.2846345162416,30.2846345162416,8532.94927041009,0.0,1.0
2019-05-01,33.484,34.59,33.484,34.38,3809,30.1173359709484,31.1121326972616,30.1173359709484,30.9232472428983,4234.78876495011,0.0,1.0
2019-05-02,33.246,34.0,32.591,34.0,3230,29.9032657893367,30.5814545159553,29.3141230626323,30.5814545159553,3591.06529556021,0.0,1.0
2019-05-03,34.565,34.565,33.77,33.77,4675,31.0896463336469,31.0896463336469,30.3745799707003,30.3745799707003,5197.59450673188,0.0,1.0
2019-05-06,33.541,33.65,31.896,31.896,8030,30.1686048799899,30.2666454253499,28.6890021541444,28.6890021541444,8927.63291744534,0.0,1.0
2019-05-07,31.429,32.153,30.72,31.97,14217,28.2689568818223,28.9201619721032,27.6312436097102,28.7555617904438,15806.246225071,0.0,1.0
2019-05-08,31.477,32.1,31.451,31.595,7143,28.3121306999625,28.8724908812401,28.2887448818032,28.4182663362237,7941.47969231782,0.0,1.0
2019-05-09,31.292,31.3,30.153,30.36,5212,28.1457316092139,28.1529272455706,27.1212528829294,27.3074399736589,5794.62300943028,0.0,1.0
2019-05-10,31.529,31.82,29.73,30.86,9712,28.358902336281,28.6206436087558,26.7407836105691,27.7571672459523,10797.6551549476,0.0,1.0
2019-05-13,28.996,29.23,28.43,29.221,4782,26.0805839748423,26.2910563382757,25.5714927026061,26.2829612473744,5316.55549330308,0.0,1.0
2019-05-14,29.95,30.48,29.54,29.54,5732,26.9386636103782,27.4153745190093,26.5698872470976,26.5698872470976,6372.75116846785,0.0,1.0
2019-05-15,30.044,30.044,29.37,29.37,612,27.0232123375694,27.0232123375694,26.4169799745178,26.4169799745178,680.412371790356,0.0,1.0
2019-05-16,30.802,30.815,30.23,30.26,3174,27.7049988823663,27.7166917914459,27.1905108828626,27.2174945192002,3528.80533997155,0.0,1.0
2019-05-17,29.948,30.613,29.785,29.91,6085,26.9368647012891,27.5350019734394,26.7902536105214,26.9026854285948,6765.21124566063,0.0,1.0
2019-05-20,29.581,29.7,29.208,29.59,12078,26.6067648834257,26.7137999742315,26.2712683382948,26.614859974327,13428.1382785685,0.0,1.0
2019-05-21,30.581,30.581,30.06,30.25,6072,27.5062194280126,27.5062194280126,27.0376036102828,27.2084999737543,6750.7580416847,0.0,1.0
2019-05-22,29.883,30.14,29.883,30.14,817,26.8784001558909,27.1095599738498,26.8784001558909,27.1095599738498,908.328280641701,0.0,1.0
2019-05-23,28.434,28.831,28.0,28.19,1969,25.5750905207845,25.9321739749855,25.1847272484338,25.3556236119053,2189.10450989413,0.0,1.0
2019-05-24,28.518,28.79,28.518,28.79,725,25.6506447025298,25.8952963386574,25.6506447025298,25.8952963386574,806.044067888901,0.0,1.0
2019-05-28,27.777,28.477,27.777,28.47,1030,24.9841488849909,25.6137670662017,24.9841488849909,25.6074708843896,1145.13846886285,0.0,1.0
2019-05-29,27.28,27.37,27.231,27.231,19282,24.5371199763312,24.618070885344,24.4930467036464,24.4930467036464,21437.4368510811,0.0,1.0
2019-05-30,27.639,27.86,27.639,27.86,768,24.8600241578379,25.0588036121916,24.8600241578379,25.0588036121916,853.850819501622,0.0,1.0
2019-05-31,26.465,26.58,26.465,26.58,496,23.8040645224928,23.9075017951203,23.8040645224928,23.9075017951203,551.445320928132,0.0,1.0
2019-06-03,26.966,26.966,26.27,26.27,3128,24.2546912493309,24.2546912493309,23.6286708862984,23.6286708862984,3477.66323359515,0.0,1.0
2019-06-04,28.8896,28.8896,27.89,27.89,7725,25.9848820112983,25.9848820112983,25.0857872485292,25.0857872485292,8588.53851647139,0.0,1.0
2019-06-05,29.814,29.814,29.1,29.47,5122,26.8163377923144,26.8163377923144,26.1741272474794,26.5069254289765,5694.56236651994,0.0,1.0
2019-06-06,29.935,29.982,29.384,29.384,4048,26.9251717922094,26.967446155805,26.4295723381421,26.4295723381421,4500.50536112314,0.0,1.0
2019-06-07,30.6757,30.78,30.46,30.46,2802,27.591397773385,27.6852108823854,27.3973854281176,27.3973854281176,3115.22134927545,0.0,1.0
2019-06-10,30.73,31.98,30.73,31.98,5420,27.640238155156,28.7645563358897,27.640238155156,28.7645563358897,6025.87427304531,0.0,1.0
2019-06-11,29.917,29.917,29.904,29.904,707,26.9089816104069,26.9089816104069,26.8972887013273,26.8972887013273,786.031939306831,0.0,1.0
2019-06-12,30.087,30.148,29.784,29.784,13321,27.0618888829867,27.1167556102065,26.7893541559768,26.7893541559768,14810.0869356525,0.0,1.0
2019-06-13,30.495,30.495,30.15,30.28,2211,27.4288663371781,27.4288663371781,27.1185545192956,27.2354836100919,2458.15646083084,0.0,1.0
2019-06-14,30.282,30.282,30.022,30.022,779,27.2372825191811,27.2372825191811,27.0034243375885,27.0034243375885,866.080453635109,0.0,1.0
2019-06-17,29.879,30.14,29.879,30.14,315,26.8748023377126,27.1095599738498,26.8748023377126,27.1095599738498,350.212250186212,0.0,1.0
2019-06-18,31.561,31.642,30.69,30.69,1157,28.3876848817078,28.4605406998193,27.6042599733726,27.6042599733726,1286.33515385856,0.0,1.0
2019-06-19,31.6251,31.635,31.28,31.421,2574,28.4453399180158,28.4542445180072,28.1349381546789,28.2617612454656,2861.73438723591,0.0,1.0
2019-06-20,33.05,33.248,32.12,32.12,3942,29.7269726985977,29.9050646984259,28.8904799721319,28.8904799721319,4382.65615947317,0.0,1.0
2019-06-21,32.663,33.4,32.64,33.4,2856,29.3788837898426,30.0417817892031,29.3581963353171,30.0417817892031,3175.25773502165,0.0,1.0
2019-06-24,32.371,32.62,32.371,32.55,1820,29.1162430628232,29.3402072444253,29.1162430628232,29.2772454263042,2023.44855663145,0.0,1.0
2019-06-25,31.569,31.964,31.569,31.85,6839,28.4821455979803,28.8385220277437,28.4821455979803,28.7356690834576,7580.20108623101,0.09702,1.0
2019-06-26,31.7,31.939,31.62,31.62,2325,28.6003362620284,28.8159665575056,28.5281587572662,28.5281587572662,2576.9801908886,0.0,1.0
2019-06-27,31.79,31.79,31.66,31.66,645,28.6815359548859,28.6815359548859,28.5642475096473,28.5642475096473,714.904181988449,0.0,1.0
2019-06-28,32.785,32.785,32.0,32.0,1100,29.579243670366,29.579243670366,28.8710019048867,28.8710019048867,1219.2164343989,0.0,1.0
2019-07-01,32.97,34.3,32.583,34.3,7304,29.7461541501286,30.9461051668005,29.3969954708414,30.9461051668005,8095.59712440873,0.0,1.0
2019-07-02,32.74,32.95,32.691,32.76,3160,29.5386438239372,29.7281097739381,29.4944351022704,29.5566882001278,3502.47630245504,0.0,1.0
2019-07-03,33.288,33.288,32.807,32.807,447,30.0330597315584,30.0330597315584,29.5990924841756,29.5990924841756,495.445223796646,0.0,1.0
2019-07-05,32.76,32.76,31.609,32.47,2480,29.5566882001278,29.5566882001278,28.5182343503614,29.2950447453648,2748.77887028117,0.0,1.0
2019-07-08,32.071,32.47,32.015,32.47,4389,28.9350594403632,29.2950447453648,28.8845351870297,29.2950447453648,4864.67357325163,0.0,1.0
2019-07-09,31.941,31.941,31.4,31.4,2656,28.8177709951246,28.8177709951246,28.3296706191701,28.3296706191701,2943.85349978499,0.0,1.0
2019-07-10,31.6,31.92,31.59,31.59,2397,28.5101143810757,28.7988244001245,28.5010921929804,28.5010921929804,2656.78344841288,0.0,1.0
2019-07-11,32.223,32.223,31.63,31.63,1303,29.0721966994114,29.0721966994114,28.5371809453615,28.5371809453615,1444.21728547434,0.0,1.0
2019-07-12,33.946,33.95,33.129,33.277,5441,30.6267197082277,30.6303285834658,29.8896069408435,30.0231353246536,6030.68783596767,0.0,1.0
2019-07-15,33.503,33.574,33.424,33.506,2786,30.2270367756069,30.2910943110834,30.1557614896542,30.2297434320355,3087.94271475941,0.0,1.0
2019-07-16,34.276,34.37,34.102,34.19,2542,30.9244519153718,31.0092604834674,30.767465842514,30.8468610977524,2817.4983420382,0.0,1.0
2019-07-17,32.024,33.91,32.024,33.91,7594,28.8926551563154,30.5942398310847,28.8926551563154,30.5942398310847,8417.02691165935,0.0,1.0
2019-07-18,32.115,32.115,31.64,31.88,2820,28.9747570679824,28.9747570679824,28.5462031334568,28.7627356477434,3125.6275863681,0.0,1.0
2019-07-19,32.764,33.1,32.683,32.683,2899,29.5602970753659,29.8634425953672,29.4872173517942,29.4872173517942,3213.18949392948,0.0,1.0
2019-07-22,32.758,32.758,32.52,32.679,515,29.5548837625087,29.5548837625087,29.3401556858412,29.4836084765561,570.814967014034,0.0,1.0
2019-07-23,33.934,33.98,33.1,33.1,1634,30.6158930825133,30.6573951477516,29.8634425953672,29.8634425953672,1811.09059437074,0.0,1.0
2019-07-24,34.359,34.434,33.62,33.62,3791,30.9993360765626,31.0670024872772,30.3325963763216,30.3325963763216,4201.86318436932,0.0,1.0
2019-07-25,34.102,34.67,34.102,34.268,3172,30.767465842514,31.2799261263257,30.767465842514,30.9172341648956,3515.77684537575,0.0,1.0
2019-07-26,33.992,34.11,33.84,33.84,5470,30.6682217734659,30.7746835929902,30.5310845144177,30.5310845144177,6062.83081469274,0.0,1.0
2019-07-29,33.814,33.814,33.671,33.76,1261,30.50762682537,30.50762682537,30.3786095356075,30.4589070096555,1397.66538525184,0.0,1.0
2019-07-30,34.046,34.06,33.4,33.4,2804,30.7169415891804,30.7295726525138,30.1341082382255,30.1341082382255,3107.89352914048,0.0,1.0
2019-07-31,33.175,34.019,33.175,34.019,1814,29.9311090060818,30.6925816813232,29.9311090060818,30.6925816813232,2010.59873818147,0.0,1.0
2019-08-01,31.123,33.249,31.123,33.08,5189,28.0797560089309,29.9978731979869,28.0797560089309,29.8453982191767,5751.37643463266,0.0,1.0
2019-08-02,30.519,30.72,30.081,30.72,4007,27.5348158479762,27.7161618286913,27.1396440094031,27.7161618286913,4441.27295694219,0.0,1.0
2019-08-05,28.07,29.34,27.446,29.34,8531,25.3252819834428,26.471099871543,24.7622974462975,26.471099871543,9455.57763805189,0.0,1.0
2019-08-06,29.176,29.176,28.26,28.26,1809,26.3231359867805,26.3231359867805,25.4967035572531,25.4967035572531,2005.05684529783,0.0,1.0
2019-08-07,29.078,29.078,27.929,27.929,1921,26.2347185434468,26.2347185434468,25.1980691312994,25.1980691312994,2129.19524589118,0.0,1.0
2019-08-08,30.55,30.55,29.895,29.895,1162,27.5627846310716,27.5627846310716,26.9718313108309,26.9718313108309,1287.93590615593,0.0,1.0
2019-08-09,29.887,30.106,29.63,30.106,2071,26.9646135603547,27.1621994796413,26.7327433263061,27.1621994796413,2295.45203240012,0.0,1.0
2019-08-12,29.887,30.106,29.63,30.106,200,26.9646135603547,27.1621994796413,26.7327433263061,27.1621994796413,221.675715345255,0.0,1.0
2019-08-13,29.543,30.069,28.56,29.92,1065,26.6542502898772,27.1288173836887,25.7673692001114,26.9943867810691,1180.42318421348,0.0,1.0
2019-08-14,27.051,28.401,27.051,28.401,428,24.4059210165341,25.6239164093965,24.4059210165341,25.6239164093965,474.386030838847,0.0,1.0
2019-08-15,26.868,27.13,26.784,27.13,964,24.2408149743905,24.4771963024868,24.1650285943902,24.4771963024868,1068.47694796413,0.0,1.0
2019-08-16,28.4399,28.4399,27.8647,27.8647,383,25.6590127210871,25.6590127210871,25.1400564618468,25.1400564618468,424.508994886165,0.0,1.0
2019-08-19,29.292,29.292,29.12,29.196,300,26.4277933686857,26.4277933686857,26.2726117334469,26.341180362971,332.513573017883,0.0,1.0
2019-08-20,28.66,28.83,28.66,28.83,200,25.8575910810642,26.0109682786839,25.8575910810642,26.0109682786839,221.675715345255,0.0,1.0
2019-08-21,29.208,29.29,29.208,29.29,730,26.3520069886854,26.4259889310666,26.3520069886854,26.4259889310666,809.116361010181,0.0,1.0
2019-08-22,29.377,29.377,28.862,29.2,6237,26.5044819674956,26.5044819674956,26.0398392805888,26.3447892382092,6912.95718304178,0.0,1.0
2019-08-23,26.93,29.12,26.551,29.12,5082,24.2967525405812,26.2726117334469,23.9548116117702,26.2726117334469,5632.77992692295,0.0,1.0
2019-08-26,27.36,27.79,26.87,27.79,2276,24.6847066286782,25.0726607167751,24.2426194120096,25.0726607167751,2522.669640629,0.0,1.0
2019-08-27,27.16,27.26,27.13,27.26,879,24.5042628667726,24.5944847477254,24.4771963024868,24.5944847477254,974.264768942399,0.0,1.0
2019-08-28,27.975,27.975,26.61,26.61,754,25.2395711965377,25.2395711965377,24.0080425215324,24.0080425215324,835.717446851613,0.0,1.0
2019-08-29,29.522,29.522,29.522,29.522,618,26.6353036948771,26.6353036948771,26.6353036948771,26.6353036948771,684.977960416839,0.0,1.0
2019-08-30,29.86,30.3,29.73,29.81,3896,26.9402536524974,27.3372299286896,26.8229652072588,26.8951427120211,4318.24293492558,0.0,1.0
2019-09-03,28.593,28.593,28.206,28.26,1600,25.7971424208258,25.7971424208258,25.4479837415386,25.4967035572531,1773.40572276205,0.0,1.0
2019-09-04,29.73,29.73,29.466,29.598,776,26.8229652072588,26.8229652072588,26.5847794415435,26.7038723244012,860.101775539592,0.0,1.0
2019-09-05,31.367,31.62,31.26,31.26,2400,28.2998973984557,28.5281587572662,28.2033599858362,28.2033599858362,2660.10858414307,0.0,1.0
2019-09-06,31.439,31.674,31.439,31.564,1200,28.3648571527417,28.5768785729807,28.3648571527417,28.4776345039327,1330.05429207153,0.0,1.0
2019-09-09,31.739,32.123,31.6,32.123,4672,28.6355227956,28.9819748184586,28.5101143810757,28.9819748184586,5178.34471046517,0.0,1.0
2019-09-10,32.501,32.501,31.5,31.5,4901,29.3230135284601,29.3230135284601,28.4198925001229,28.4198925001229,5432.16340453549,0.0,1.0
2019-09-11,33.477,33.477,32.8,32.92,4400,30.2035790865592,30.2035790865592,29.5927769525089,29.7010432096522,4876.86573759561,0.0,1.0
2019-09-12,33.74,33.74,33.25,33.49,5987,30.440862633465,30.440862633465,29.9987754167964,30.215307931083,6635.86253886021,0.0,1.0
2019-09-13,34.174,34.49,33.99,33.99,10700,30.8324255968,31.1175267406107,30.6664173358469,30.6664173358469,11859.6507709712,0.0,1.0
2019-09-16,34.043,34.09,34.043,34.09,300,30.7142349327519,30.7566392167997,30.7142349327519,30.7566392167997,332.513573017883,0.0,1.0
2019-09-17,34.05,34.05,34.05,34.05,189,30.7205504644185,30.7205504644185,30.7205504644185,30.7205504644185,209.483551001267,0.0,1.0
2019-09-18,33.858,33.858,33.32,33.35,800,30.5473244529892,30.5473244529892,30.0619307334633,30.0889972977492,886.702861381022,0.0,1.0
2019-09-19,33.371,34.0,33.371,33.828,682,30.1079438927492,30.6754395239422,30.1079438927492,30.5202578887034,755.914189327322,0.0,1.0
2019-09-20,32.797,33.4,32.38,33.3,3823,29.5900702960803,30.1341082382255,29.2138450525073,30.0438863572728,4237.33129882456,0.0,1.0
2019-09-23,32.518,32.59,31.98,31.98,5653,29.3383512482221,29.4033110025081,28.8529575286962,28.8529575286962,6265.66409423364,0.0,1.0
2019-09-24,31.744,33.44,31.398,33.44,5039,28.7417500382338,30.2773475705185,28.4284736548786,30.2773475705185,5565.35408551029,0.11274,1.0
2019-09-25,32.472,32.472,32.472,32.472,10,29.4008980355824,29.4008980355824,29.4008980355824,29.4008980355824,11.0445605983534,0.0,1.0
2019-09-26,32.5,32.73,32.1,32.46,2350,29.4262498816343,29.6344971884889,29.0640806523219,29.390032958703,2595.47174061305,0.0,1.0
2019-09-27,32.035,32.58,31.67,32.58,842,29.0052281525586,29.4986837274968,28.674748730811,29.4986837274968,929.952002381358,0.0,1.0
2019-09-30,32.405,32.59,32.405,32.59,1420,29.3402346896726,29.5077379582296,29.3402346896726,29.5077379582296,1568.32760496618,0.0,1.0
2019-10-01,30.02,33.03,30.01,33.03,17340,27.1808006598973,29.9061241104732,27.1717464291645,29.9061241104732,19151.2680775448,0.0,1.0
2019-10-02,28.28,29.14,27.594,29.14,5003,25.6053645123882,26.3840283554099,24.9842442841174,26.3840283554099,5525.59366735622,0.0,1.0
2019-10-03,28.68,28.68,27.54,27.99,4670,25.9675337417006,25.9675337417006,24.9353514381602,25.3427918211367,5157.80979943106,0.0,1.0
2019-10-04,29.747,29.747,29.747,29.747,305,26.9336201608915,26.9336201608915,26.9336201608915,26.9336201608915,336.85909824978,0.0,1.0
2019-10-07,29.379,29.379,29.09,29.09,1878,26.6004244699241,26.6004244699241,26.3387572017459,26.3387572017459,2074.16848037077,0.0,1.0
2019-10-08,27.891,28.495,27.891,27.997,3398,25.2531549368819,25.8000304731437,25.2531549368819,25.3491297826497,3752.94169132049,0.0,1.0
2019-10-09,28.632,28.632,28.31,28.31,646,25.9240734341832,25.9240734341832,25.6325272045867,25.6325272045867,713.47861465363,0.0,1.0
2019-10-10,29.317,29.45,28.887,28.887,3667,26.5442882393807,26.6647095081271,26.1549563178698,26.1549563178698,4050.0403714162,0.0,1.0
2019-10-11,31.13,31.75,30.98,31.113,11693,28.1858202712392,28.7471825766735,28.0500068102471,28.1704280789935,12914.4047076547,0.0,1.0
2019-10-14,30.842,31.016,30.842,30.96,39208,27.9250584261343,28.0826020408852,27.9250584261343,28.0318983487814,43303.5131940241,0.0,1.0
2019-10-15,31.6,31.765,31.581,31.622,1649,28.6113691156813,28.7607639227727,28.594166077289,28.6312884232935,1821.24804266848,0.0,1.0
2019-10-16,31.527,31.527,31.47,31.47,584,28.5452732313318,28.5452732313318,28.4936641161548,28.4936641161548,645.00233894384,0.0,1.0
2019-10-17,31.953,32.58,31.953,32.4,8551,28.9309834605495,29.4986837274968,28.9309834605495,29.3357075743062,9444.20376765202,0.0,1.0
2019-10-18,31.218,31.54,31.142,31.54,2056,28.265497501688,28.5570437312845,28.1966853481186,28.5570437312845,2270.76165902146,0.0,1.0
2019-10-21,31.7,31.752,31.685,31.685,377,28.7019114230094,28.74899342282,28.6883300769102,28.6883300769102,416.379934557924,0.0,1.0
2019-10-22,32.472,32.472,32.12,32.15,3408,29.4008980355824,29.4008980355824,29.0821891137875,29.1093518059859,3763.98625191885,0.0,1.0
2019-10-23,32.37,32.473,32.24,32.473,1985,29.3085448821077,29.4018034586557,29.1908398825812,29.4018034586557,2192.34527877316,0.0,1.0
2019-10-24,32.611,32.614,32.4,32.43,880,29.5267518427685,29.5294681119883,29.3357075743062,29.3628702665046,971.9213326551,0.0,1.0
2019-10-25,33.201,33.26,33.054,33.066,1022,30.0609514560043,30.1143714173279,29.927854264232,29.9387193411114,1128.75409315172,0.0,1.0
2019-10-28,33.426,33.795,33.34,33.48,7894,30.2646716474925,30.5987727615332,30.1868052631904,30.3135644934497,8718.5761363402,0.0,1.0
2019-10-29,33.76,34.0,33.235,33.235,1787,30.5670829539684,30.7843844915559,30.0917358404959,30.0917358404959,1973.66297892576,0.0,1.0
2019-10-30,34.093,34.1,33.435,33.498,4398,30.868588837371,30.874926798884,30.2728204551521,30.3298621087688,4857.39775115584,0.0,1.0
2019-10-31,32.884,33.68,32.65,33.68,4777,29.7739323417742,30.4946491081059,29.5620633426264,30.4946491081059,5275.98659783343,0.0,1.0
2019-11-01,34.994,34.994,33.865,33.98,5506,31.6843750263972,31.6843750263972,30.6621523766629,30.7662760300902,6081.1350654534,0.0,1.0
2019-11-04,36.276,36.276,35.64,35.92,4673,32.8451274063435,32.8451274063435,32.2692783317368,32.5227967922555,5161.12316761056,0.0,1.0
2019-11-05,36.539,36.965,36.5,36.66,13529,33.0832536746165,33.4689639038342,33.0479421747585,33.1928098664835,14942.1860335123,0.0,1.0
2019-11-06,36.55,36.55,36.189,36.39,6693,33.0932133284225,33.0932133284225,32.7663555989681,32.9483456366976,7392.12440847796,0.0,1.0
2019-11-07,36.93,37.701,36.901,37.39,14804,33.4372740962693,34.135355285769,33.4110168271442,33.8537687099786,16350.3675098024,0.0,1.0
2019-11-08,37.08,37.161,36.59,36.59,33328,33.5730875572615,33.6464268261973,33.1294302513538,33.1294302513538,36809.3115621923,0.0,1.0
2019-11-11,37.192,37.38,36.5,37.06,7472,33.674494941469,33.8447144792458,33.0479421747585,33.5549790957959,8252.49567908967,0.0,1.0
2019-11-12,37.177,37.82,37.02,37.82,13585,33.6609135953698,34.2431006314895,33.5187621728646,34.2431006314895,15004.0355728631,0.0,1.0
2019-11-13,36.699,37.06,36.573,36.573,10838,33.2281213663414,33.5549790957959,33.114038059108,33.114038059108,11970.0947764954,0.0,1.0
2019-11-14,37.033,37.259,36.817,36.896,2137,33.5305326728173,33.7351582873788,33.3349612889886,33.4064897117778,2360.22259986813,0.0,1.0
2019-11-15,37.719,38.06,37.62,37.74,12812,34.1516529010881,34.4604021690769,34.0620160168333,34.170666785627,14150.2910386104,0.0,1.0
2019-11-18,37.38,38.24,37.34,38.24,7100,33.8447144792458,34.6233783222675,33.8084975563146,34.6233783222675,7841.63802483094,0.0,1.0
2019-11-19,37.272,37.419,37.272,37.4,1568,33.7469287873315,33.8800259791038,33.7469287873315,33.8628229407114,1731.78710182181,0.0,1.0
2019-11-20,36.449,37.05,36.101,37.012,8134,33.0017655980212,33.5459248650631,32.6866783685194,33.5115187882784,8983.64559070066,0.0,1.0
2019-11-21,36.298,36.588,36.236,36.45,3640,32.8650467139557,33.1276194052072,32.8089104834123,33.0026710210944,4020.22005780065,0.0,1.0
2019-11-22,36.865,36.865,36.284,36.63,1840,33.3784215965061,33.3784215965061,32.8523707909298,33.165647174285,2032.19915009703,0.0,1.0
2019-11-25,37.61,37.751,37.17,37.17,6633,34.0529617861005,34.1806264394331,33.6545756338568,33.6545756338568,7325.85704488782,0.0,1.0
2019-11-26,38.055,38.06,37.862,38.021,3365,34.4558750537105,34.4604021690769,34.2811284005673,34.425090669219,3716.49464134593,0.0,1.0
2019-11-27,37.92,38.15,37.64,38.15,10868,34.3336429388176,34.5418902456722,34.0801244782989,34.5418902456722,12003.2284582905,0.0,1.0
2019-11-29,37.299,37.56,37.299,37.46,9694,33.7713752103101,34.0076906324364,33.7713752103101,33.9171483251083,10706.5970440438,0.0,1.0
2019-12-02,35.589,37.23,35.589,37.1,8199,32.2231017549994,33.7089010182537,32.2231017549994,33.5911960187271,9055.43523458999,0.0,1.0
2019-12-03,34.5,34.5,33.89,34.14,37414,31.2370960281964,31.2370960281964,30.6847879534949,30.9111437218152,41322.1190226795,0.0,1.0
2019-12-04,34.661,35.434,34.661,35.4,3156,31.3828691429946,32.0827611786409,31.3828691429946,32.0519767941493,3485.66332484034,0.0,1.0
2019-12-05,34.666,34.935,34.41,34.935,3910,31.387396258361,31.6309550650736,31.1556079516011,31.6309550650736,4318.42319395619,0.0,1.0
2019-12-06,36.07,36.122,35.995,36.122,6852,32.6586102532476,32.7056922530583,32.5907035227516,32.7056922530583,7567.73292199177,0.0,1.0
2019-12-09,35.615,35.88,35.585,35.88,1145,32.2466427549048,32.4865798693242,32.2194800627063,32.4865798693242,1264.60218851147,0.0,1.0
2019-12-10,35.404,35.53,35.358,35.406,2430,32.0555984864425,32.1696817936759,32.0139490250715,32.057409332589,2683.82822539988,0.0,1.0
2019-12-11,36.13,36.13,35.59,35.75,2205,32.7129356376445,32.7129356376445,32.2240071780727,32.3688748697977,2435.32561193693,0.0,1.0
2019-12-12,37.23,37.67,36.02,36.02,9957,33.7089010182537,34.1072871704973,32.6133390995836,32.6133390995836,10997.0689877805,0.0,1.0
2019-12-13,36.788,37.6,36.749,37.24,3606,33.3087040198634,34.0439075553677,33.2733925200055,33.7179552489865,3982.66855176625,0.0,1.0
2019-12-16,36.747,37.76,36.74,37.76,3615,33.2715816738589,34.1887752470926,33.2652437123459,34.1887752470926,3992.60865630476,0.0,1.0
2019-12-17,36.646,36.83,36.605,36.7,4913,33.1801339434575,33.3467317889412,33.143011597453,33.2290267894147,5426.19262197104,0.0,1.0
2019-12-18,36.154,36.49,35.92,36.49,5688,32.7346657914033,33.0388879440257,32.5227967922555,33.0388879440257,6282.14606834342,0.0,1.0
2019-12-19,36.369,36.38,36.149,36.149,2763,32.9293317521587,32.9392914059648,32.7301386760368,32.7301386760368,3051.61209332505,0.0,1.0
2019-12-20,37.121,37.121,36.39,36.39,3640,33.610209903266,33.610209903266,32.9483456366976,32.9483456366976,4020.22005780065,0.0,1.0
2019-12-23,37.692,37.806,37.35,37.35,1664,34.1951132086056,34.2985368238497,33.8848423628733,33.8848423628733,1834.16523926629,0.075,1.0
2019-12-24,37.243,37.384,37.243,37.384,1029,33.787769320495,33.9156880025075,33.787769320495,33.9156880025075,1134.22838413763,0.0,1.0
2019-12-26,37.436,37.436,37.149,37.209,1971,33.9628636866539,33.9628636866539,33.7024901991534,33.7569236808608,2172.55990780881,0.0,1.0
2019-12-27,37.52,37.588,37.52,37.571,1273,34.0390705610443,34.1007618403127,34.0390705610443,34.0853390204956,1403.18049854927,0.0,1.0
2019-12-30,36.859,37.29,36.803,37.29,4074,33.4393950375675,33.8304088811658,33.3885904546405,33.8304088811658,4490.61850046326,0.0,1.0
2019-12-31,36.79,36.819,36.38,36.645,15491,33.3767965336039,33.4031060497625,33.0048344086032,33.245248952811,17075.1524768474,0.0,1.0
2020-01-02,38.717,38.748,37.53,37.53,12817,35.1250185211075,35.1531424866563,34.0481428079955,34.0481428079955,14127.7018459592,0.0,1.0
2020-01-03,38.715,38.715,37.98,37.98,1200,35.1232040717172,35.1232040717172,34.4563939208012,34.4563939208012,1322.71531677858,0.0,1.0
2020-01-06,38.575,38.575,37.77,38.29,3109,34.9961926143999,34.9961926143999,34.2658767348252,34.7376335762896,3426.93493322049,0.0,1.0
2020-01-07,38.498,38.78,38.3,38.3,4792,34.9263363128754,35.1821736769003,34.7467058232409,34.7467058232409,5282.04316500244,0.0,1.0
2020-01-08,38.789,39.289,38.36,38.36,4026,35.1903386991564,35.6439510467183,34.8011393049483,34.8011393049483,4437.70988779212,0.0,1.0
2020-01-09,39.324,39.46,39.035,39.46,6312,35.6757039110476,35.7990864695844,35.4135159741568,35.7990864695844,6957.48256625531,0.0,1.0
2020-01-10,38.504,39.5,38.473,39.5,2910,34.9317796610461,35.8353754573894,34.9036556954973,35.8353754573894,3207.58464318805,0.0,1.0
2020-01-13,39.47,39.47,38.69,38.86,3614,35.8081587165357,35.8081587165357,35.1005234543391,35.2547516525102,3983.57762903147,0.0,1.0
2020-01-14,39.367,39.84,39.367,39.84,2608,35.7147145729379,36.1438318537315,35.7147145729379,36.1438318537315,2874.70128846544,0.0,1.0
2020-01-15,39.564,39.76,39.37,39.37,2419,35.8934378378773,36.0712538781216,35.7174362470233,35.7174362470233,2666.37362607281,0.0,1.0
2020-01-16,40.675,40.695,39.81,39.81,6959,36.9013644741598,36.9195089680623,36.1166151128778,36.1166151128778,7670.64657455176,0.0,1.0
2020-01-17,40.76,41.282,40.67,40.854,7835,36.9784785732454,37.4520498641,36.8968283506842,37.063757694587,8636.22875580011,0.0,1.0
2020-01-21,39.36,40.38,39.194,40.38,6574,35.7083640000721,36.6337331890983,35.5577647006815,36.6337331890983,7246.27541041862,0.0,1.0
2020-01-22,38.806,39.093,38.7,38.814,2916,35.2057615189735,35.466135006474,35.1095957012904,35.2130193165345,3214.19821977194,0.0,1.0
2020-01-23,40.129,40.129,38.83,38.83,3711,36.4060197906222,36.4060197906222,35.2275349116565,35.2275349116565,4090.49711713775,0.0,1.0
2020-01-24,39.445,40.5,38.542,40.5,5563,35.7854780991576,36.7426001525132,34.9662541994608,36.7426001525132,6131.88775603268,0.0,1.0
2020-01-27,37.19,37.885,36.97,36.97,12374,33.7396864116535,34.3702075747645,33.5400969787262,33.5400969787262,13639.3994415151,0.0,1.0
2020-01-28,38.0,38.215,37.5,37.5,1824,34.4745384147037,34.6695917241553,34.0209260671418,34.0209260671418,2010.52728150344,0.0,1.0
2020-01-29,38.658,39.36,38.561,38.561,1940,35.0714922640952,35.7083640000721,34.9834914686682,34.9834914686682,2138.38976212536,0.0,1.0
2020-01-30,38.6341,38.6341,37.2595,38.18,4668,35.0498095938817,35.0498095938817,33.8027385279646,34.637838859826,5145.36258226866,0.0,1.0
2020-01-31,35.972,38.04,35.67,38.04,10860,32.6346867329927,34.5108274025087,32.3607048750653,34.5108274025087,11970.5736168461,0.0,1.0
2020-02-03,35.891,37.353,35.891,37.353,1670,32.5612015326877,33.8875640369586,32.5612015326877,33.8875640369586,1840.77881585018,0.0,1.0
2020-02-04,37.895,38.03,37.63,37.65,2294,34.3792798217157,34.5017551555574,34.1388652775079,34.1570097714104,2528.59078057505,0.0,1.0
2020-02-05,39.6933,39.7179,38.72,38.72,6909,36.0107419909568,36.0330597184569,35.1277401951928,35.1277401951928,7615.53343635265,0.0,1.0
2020-02-06,40.22,40.3,39.635,39.635,2812,36.4885772378785,36.5611552134884,35.9578507912311,35.9578507912311,3099.5628923178,0.0,1.0
2020-02-07,39.322,39.596,39.28,39.596,768,35.6738894616574,35.9224690281213,35.6357860244622,35.9224690281213,846.537802738287,0.0,1.0
2020-02-10,39.92,39.92,39.564,39.665,3873,36.2164098293414,36.2164098293414,35.8934378378773,35.9850675320848,4269.06368490285,0.0,1.0
2020-02-11,40.383,40.94,40.383,40.809,1367,36.6364548631837,37.1417790183676,36.6364548631837,37.0229325833064,1506.79319836359,0.0,1.0
2020-02-12,41.548,41.548,40.915,40.915,1449,37.6933716330029,37.6933716330029,37.1190984009895,37.1190984009895,1597.17874501013,0.0,1.0
2020-02-13,40.762,41.16,40.7,40.7,8103,36.9802930226356,37.3413684512949,36.9240450915379,36.9240450915379,8931.63517654733,0.0,1.0
2020-02-14,40.61,40.714,40.61,40.714,721,36.8423948689768,36.9367462372697,36.8423948689768,36.9367462372697,794.731452831127,0.0,1.0
2020-02-18,39.936,40.15,39.936,40.15,199,36.2309254244634,36.4250715092198,36.2309254244634,36.4250715092198,219.350290032447,0.0,1.0
2020-02-19,39.968,40.49,39.968,40.379,6723,36.2599566147073,36.7335279055619,36.2599566147073,36.6328259644032,7410.51256225197,0.0,1.0
2020-02-20,39.768,40.49,39.01,39.48,4756,36.0785116756826,36.7335279055619,35.3908353567787,35.8172309634869,5242.36170549908,0.0,1.0
2020-02-21,39.209,39.209,38.713,38.713,504,35.5713730711084,35.5713730711084,35.121389622327,35.121389622327,555.540433047001,0.0,1.0
2020-02-24,35.815,36.29,35.13,35.5,4519,32.4922524558582,32.9231841860421,31.8708035396985,32.2064766768943,4981.12543043533,0.0,1.0
2020-02-25,31.517,33.0,31.19,33.0,3319,28.5930007162162,29.9384149390848,28.2963382409108,29.9384149390848,3658.41011365675,0.0,1.0
2020-02-26,30.75,33.043,30.747,32.51,3120,27.8971593750563,29.9774256009751,27.8944377009709,29.4938748384742,3439.0598236243,0.0,1.0
2020-02-27,27.644,30.55,27.61,29.0,6185,25.0793194720018,27.7157144360315,25.0484738323676,26.3095161585897,6817.49519522958,0.0,1.0
2020-02-28,25.522,26.12,24.154,26.12,9842,23.1541886689492,23.6967090366332,21.9131052860198,23.6967090366332,10848.4701231123,0.0,1.0
2020-03-02,28.444,28.444,25.6,25.605,5803,25.8050992281009,25.8050992281009,23.2249521951688,23.2294883186444,6396.43081938838,0.0,1.0
2020-03-03,26.493,29.24,26.0,28.98,6911,24.0351038479144,26.5272500854194,23.5878420732183,26.2913716646872,7617.7379618806,0.0,1.0
2020-03-04,29.695,29.725,27.505,27.849,2989,26.9400373217007,26.9672540625544,24.9532152393796,25.2653005345022,3294.66340154264,0.0,1.0
2020-03-05,25.343,27.389,25.055,27.194,10133,22.991795448522,24.8479771747453,22.7305147363264,24.6710683591961,11169.2285874311,0.0,1.0
2020-03-06,24.801,26.61,22.53,26.61,17246,22.5000796637649,24.1412491372438,20.4397723811388,24.1412491372438,19009.6236276361,0.0,1.0
2020-03-09,18.0,20.27,17.5,20.27,11843,16.3300445122281,18.3894445701591,15.8764321646662,18.3894445701591,13054.0979138405,0.0,1.0
2020-03-10,20.47,20.47,17.705,20.39,18838,18.5708895091838,18.5708895091838,16.0624132271666,18.4983115335739,20764.4259478957,0.0,1.0
2020-03-11,17.008,18.562,16.408,17.9,8370,15.4300776146653,16.8399047908876,14.885742797591,16.2393220427157,9225.93933453055,0.0,1.0
2020-03-12,12.026,14.776,11.46,11.96,5578,10.9102841835586,13.405152095149,10.3967950061185,10.8504073536804,6148.42169749241,0.0,1.0
2020-03-13,13.983,16.43,11.794,13.23,12615,12.6857229119158,14.9057017408837,10.6998080542899,12.0025827164876,13905.0447676348,0.0,1.0
2020-03-16,9.654,11.77,8.6,8.6,13380,8.75834720672499,10.6780346616069,7.80213237806453,7.80213237806453,14748.2757820811,0.0,1.0
2020-03-17,10.479,10.6,9.278,10.02,12536,9.50680758020211,9.61658176831209,8.41723072135845,9.0903914451403,13817.9660092802,0.0,1.0
2020-03-18,8.212,8.94,6.48,8.55,17716,7.4501291963565,8.11058877440661,5.87881602440211,7.75677114330834,19527.6871267077,0.0,1.0
2020-03-19,8.439,8.81,6.5,6.75,14186,7.6560692021496,7.99264956404052,5.89696051830458,6.12376669208553,15636.6995698507,0.0,1.0
2020-03-20,7.103,8.78,7.101,8.47,14203,6.44401700946422,7.96543282318681,6.44220256007398,7.68419316769843,15655.4380368384,0.0,1.0
2020-03-23,6.13,7.1,5.893,7.1,54972,5.56128738110878,6.44129533537885,5.34627512836445,6.44129533537885,60593.5886616266,0.0,1.0
2020-03-24,8.585,8.585,7.397,7.56,89858,7.84498060041522,7.84498060041522,6.75938514866295,6.90833469296902,98334.3323958213,0.06223,1.0
2020-03-25,9.65,10.87,8.301,9.88,294221,8.81817854327395,9.93301562335625,7.58546114898623,9.02835274689603,321974.956173417,0.0,1.0
2020-03-26,11.844,11.96,10.141,10.48,173176,10.8230576856515,10.9290585883478,9.26685477796281,9.57663327808404,189511.744607923,0.0,1.0
2020-03-27,10.13,11.168,9.95,10.88,122731,9.25680296822437,10.2053282871796,9.09231880886796,9.94215363220939,134308.252456894,0.0,1.0
2020-03-30,10.631,10.705,9.67,10.14,52892,9.71461721176636,9.78223847727955,8.83645456098022,9.2659409770775,57881.318403256,0.0,1.0
2020-03-31,10.11,10.85,10.11,10.49,28154,9.2385269505181,9.91473960564999,9.2385269505181,9.58577128693718,30809.7753597003,0.0,1.0
2020-04-01,8.954,9.29,8.5,8.65,124663,8.18217312709585,8.48921022456114,7.76730752516359,7.90437765796059,136422.49860291,0.0,1.0
2020-04-02,9.179,9.282,8.668,8.79,40695,8.38777832629136,8.48189981747864,7.92082607389623,8.03230978190446,44533.7716936494,0.0,1.0
2020-04-03,8.742,9.275,8.544,9.115,24547,7.98844733940942,8.47550321128144,7.80751476411737,8.3292950696313,26862.5259556214,0.0,1.0
2020-04-06,10.49,10.86,9.8,9.8,39951,9.58577128693718,9.92387761450312,8.95524867607096,8.95524867607096,43719.5899479785,0.0,1.0
2020-04-07,10.751,13.04,10.75,13.04,76730,9.82427331800397,11.9159635444863,9.82335951711865,11.9159635444863,83967.9641738227,0.0,1.0
2020-04-08,11.69,11.78,10.809,11.02,28650,10.6823323493132,10.7645744289914,9.87727376935214,10.0700857561533,31352.5631901476,0.0,1.0
2020-04-09,12.28,12.92,12.055,12.59,54608,11.2214748716481,11.8063074382487,11.0158696724526,11.5047531460952,59759.1892037549,0.0,1.0
2020-04-13,11.172,11.7,10.83,11.69,57990,10.2089834907209,10.6914703581663,9.89646358794372,10.6823323493132,63460.2142895866,0.0,1.0
2020-04-14,11.798,12.13,11.586,11.95,52939,10.7810228449271,11.0844047388511,10.5872970572406,10.9199205794947,57932.7519275119,0.0,1.0
2020-04-15,10.738,11.15,10.245,11.15,28687,9.81239390649489,10.188879871244,9.3618900700354,10.188879871244,31393.0534113704,0.0,1.0
2020-04-16,10.532,10.95,10.15,10.95,56850,9.62415092412034,10.0061196941813,9.27507898593064,10.0061196941813,62212.6777438007,0.0,1.0
2020-04-17,11.945,12.04,11.45,12.04,88219,10.9153515750681,11.0021626591729,10.463020136838,11.0021626591729,96540.7250286783,0.0,1.0
2020-04-20,11.113,11.73,10.96,11.39,48255,10.1550692384874,10.7188843847257,10.0152577030345,10.4081920837192,52806.9087867564,0.0,1.0
2020-04-21,10.3,10.777,10.11,10.42,65800,9.41214911872764,9.84803214102211,9.2385269505181,9.52180522496524,72006.9339585239,0.0,1.0
2020-04-22,10.62,10.852,10.4,10.852,24693,9.70456540202791,9.91656720742062,9.50352920725897,9.91656720742062,27022.2981799063,0.0,1.0
2020-04-23,10.844,11.42,10.844,11.2,24603,9.90925680033811,10.4356061102786,9.90925680033811,10.2345699155097,26923.8084526073,0.0,1.0
2020-04-24,11.09,11.2,10.603,11.0,48176,10.1340518181252,10.2345699155097,9.68903078697759,10.051809738447,52720.456692794,0.0,1.0
2020-04-27,11.86,12.082,11.3,11.56,36803,10.8376784998165,11.0405422963561,10.325950004041,10.5635382342225,40274.6381531239,0.0,1.0
2020-04-28,12.59,12.906,12.181,12.69,65352,11.5047531460952,11.7935142258543,11.1310085840021,11.5961332346266,71516.6739826363,0.0,1.0
2020-04-29,13.4,13.712,12.98,13.0,104703,12.2449318631991,12.5300377394168,11.8611354913675,11.8794115090737,114579.665748622,0.0,1.0
2020-04-30,12.52,13.01,12.25,13.01,55674,11.4407870841233,11.8885495179269,11.1940608450887,11.8885495179269,60925.7453070952,0.0,1.0
2020-05-01,11.41,12.0,11.147,12.0,65091,10.4264681014255,10.9656106237604,10.1861384685881,10.9656106237604,71231.0537734691,0.0,1.0
2020-05-04,10.883,10.94,10.5,10.75,25133,9.94489503486533,9.99698168532819,9.59490929579031,9.82335951711865,27503.8035133675,0.0,1.0
2020-05-05,11.08,11.54,11.08,11.41,42239,10.1249138092721,10.5452622165162,10.1249138092721,10.4264681014255,46223.4176819769,0.0,1.0
2020-05-06,10.624,11.1,10.61,11.1,25103,9.70822060556917,10.1431898269783,9.69542739317478,10.1431898269783,27470.9736042679,0.0,1.0
2020-05-07,10.925,11.53,10.83,11.53,29243,9.98327467204849,10.5361242076631,9.89646358794372,10.5361242076631,32001.5010600169,0.0,1.0
2020-05-08,11.788,11.82,11.14,11.14,63904,10.7718848360739,10.801126464404,10.1797418623909,10.1797418623909,69932.0837034274,0.0,1.0
2020-05-11,11.401,11.76,11.1,11.76,52870,10.4182438934577,10.7462984112851,10.1431898269783,10.7462984112851,57857.2431365827,0.0,1.0
2020-05-12,10.4,11.49,10.4,11.49,14882,9.50352920725897,10.4995721722505,9.50352920725897,10.4995721722505,16285.8235740236,0.0,1.0
2020-05-13,9.571,10.34,9.381,10.34,48599,8.7459882733342,9.44870115414017,8.57236610512466,9.44870115414017,53183.3584110988,0.0,1.0
2020-05-14,9.783,9.783,8.6,9.25,48520,8.93971406102063,8.93971406102063,7.85868761369492,8.45265818914861,53096.9063171365,0.0,1.0
2020-05-15,9.772,9.91,9.445,9.445,16799,8.92966225128218,9.05576677345543,8.63084936178471,8.63084936178471,18383.65476549,0.0,1.0
2020-05-18,11.75,11.92,10.8,11.0,60008,10.737160402432,10.8925065529353,9.86904956138432,10.051809738447,65668.5728416886,0.0,1.0
2020-05-19,11.27,11.96,11.27,11.75,71432,10.2985359774816,10.9290585883478,10.2985359774816,10.737160402432,78170.202226828,0.0,1.0
2020-05-20,11.87,12.22,11.78,11.801,32527,10.8468165086696,11.1666468185293,10.7645744289914,10.783764247583,35595.2817761233,0.0,1.0
2020-05-21,11.99,12.257,11.83,11.95,31026,10.9564726149072,11.2004574512859,10.8102644732571,10.9199205794947,33952.6919908384,0.0,1.0
2020-05-22,11.92,12.0,11.66,12.0,15939,10.8925065529353,10.9656106237604,10.6549183227538,10.9656106237604,17442.5307046339,0.0,1.0
2020-05-26,13.43,13.74,12.88,13.0,164528,12.2723458897585,12.5556241642056,11.7697554028361,11.8794115090737,180047.976144802,0.0,1.0
2020-05-27,14.82,14.84,13.93,14.5,231157,13.542529120344,13.5608051380503,12.7292463324151,13.2501128370438,252962.109924781,0.0,1.0
2020-05-28,14.39,15.37,14.25,15.37,195397,13.1495947396593,14.0451196072664,13.0216626157154,14.0451196072664,213828.85827802,0.0,1.0
2020-05-29,14.18,14.38,13.59,13.9,166187,12.9576965537435,13.1404567308062,12.4185540314086,12.7018323058557,181863.470118012,0.0,1.0
2020-06-01,14.22,14.51,13.945,14.14,59539,12.994248589156,13.2592508458969,12.7429533456948,12.921144518331,65155.331929431,0.0,1.0
2020-06-02,14.73,14.86,14.39,14.45,75038,13.4602870406658,13.5790811557566,13.1495947396593,13.2044227927781,82116.3573006038,0.0,1.0
2020-06-03,16.51,16.6,15.41,15.41,233012,15.0868526165236,15.1690946962018,14.0816716426789,14.0816716426789,254992.092637441,0.0,1.0
2020-06-04,16.99,17.01,16.2,16.38,200357,15.525477041474,15.5437530591803,14.8035743420765,14.9680585014329,219256.736582493,0.0,1.0
2020-06-05,18.89,19.88,18.69,19.29,345240,17.2616987235694,18.1663616000297,17.0789385465068,17.6272190776948,377806.593918554,0.0,1.0
2020-06-08,20.08,20.2,19.61,19.88,283360,18.3491217770923,18.4587778833299,17.919635360995,18.1663616000297,310089.434749048,0.0,1.0
2020-06-09,18.48,18.991,18.27,18.9,196725,16.8870403605909,17.3539926129861,16.6951421746751,17.2708367324226,215282.128920831,0.0,1.0
2020-06-10,17.27,18.43,17.06,18.43,264814,15.7813412893618,16.8413503163253,15.589443103446,16.8413503163253,289793.984943655,0.0,1.0
2020-06-11,13.5,15.335,13.5,14.82,334769,12.3363119517304,14.0131365762804,12.3363119517304,13.542529120344,366347.861312478,0.0,1.0
2020-06-12,14.34,15.5,13.355,15.5,128291,13.1039046953936,14.1639137223571,12.20381082336,14.1639137223571,140392.728943359,0.0,1.0
2020-06-15,14.679,15.02,12.82,13.1,166145,13.4136831955149,13.7252892974067,11.7149273497173,11.9707915976051,181817.508245272,0.0,1.0
2020-06-16,15.505,16.72,14.882,16.72,270268,14.1684827267837,15.2787508024394,13.5991847752335,15.2787508024394,295762.462417969,0.0,1.0
2020-06-17,15.333,15.83,15.25,15.83,56889,14.0113089745098,14.4654680145105,13.9354635010288,14.4654680145105,62255.3566256302,0.0,1.0
2020-06-18,15.13,15.51,14.75,14.93,47900,13.8258073947912,14.1730517312103,13.4785630583721,13.6430472177285,52418.4215290774,0.0,1.0
2020-06-19,14.59,16.72,14.3,16.72,114552,13.332354916722,15.2787508024394,13.0673526599811,15.2787508024394,125357.724906031,0.0,1.0
2020-06-22,14.65,14.777,13.965,14.51,80801,13.3871829698408,13.5032356822756,12.7612293634011,13.2592508458969,88422.9828386425,0.0,1.0
2020-06-23,14.62,15.15,14.62,15.15,101610,13.3635612169554,13.8480131625769,13.3635612169554,13.8480131625769,111163.347545053,0.00415,1.0
2020-06-24,13.06,14.125,13.03,14.01,111339,11.9376271883336,12.9111013809504,11.9102053800909,12.8059844493533,121807.06576438,0.0,1.0
2020-06-25,13.52,13.56,12.524,12.79,74942,12.3580949147221,12.3946573257124,11.4476908810636,11.6908309141491,81988.0286558541,0.0,1.0
2020-06-26,12.77,13.46,12.635,13.42,54263,11.6725497086539,12.3032512982367,11.5491515715617,12.2666888872464,59364.7940934673,0.0,1.0
2020-06-29,14.01,14.01,13.1,13.31,52513,12.8059844493533,12.8059844493533,11.9741895993239,12.166142257023,57450.2595180922,0.0,1.0
2020-06-30,14.38,14.45,13.75,13.76,35726,13.1441867510136,13.2081709702466,12.5683287779163,12.5774693806639,39084.9498513389,0.0,1.0
2020-07-01,14.095,15.02,14.06,14.7,63397,12.8836795727077,13.7291853268584,12.8516874630912,13.436686038936,69357.5705571666,0.0,1.0
2020-07-02,14.42,15.071,14.38,14.76,54814,13.1807491620039,13.7758024008711,13.1441867510136,13.4915296554215,59967.5989797708,0.0,1.0
2020-07-06,15.046,15.26,14.763,15.03,31434,13.7529508940021,13.9485597928002,13.4942718362457,13.738325929606,34389.4170527624,0.0,1.0
2020-07-07,14.16,14.78,14.16,14.73,29803,12.9430934905669,13.5098108609166,12.9430934905669,13.4641078471787,32605.070828513,0.0,1.0
2020-07-08,14.16,14.43,13.85,14.16,39861,12.9430934905669,13.1898897647515,12.6597348053921,12.9430934905669,43608.7215480106,0.0,1.0
2020-07-09,13.26,14.11,13.165,14.001,69172,12.1204392432851,12.8973904768291,12.0336035171832,12.7977579068805,75675.534655904,0.0,1.0
2020-07-10,13.762,13.795,13.3,13.39,17711,12.5792975012134,12.6094614902804,12.1570016542754,12.2392670790036,19376.1839225512,0.0,1.0
2020-07-13,14.0,14.669,13.89,14.21,96473,12.7968438466057,13.4083501704185,12.6962972163824,12.9887965043048,105543.368051509,0.0,1.0
2020-07-14,14.855,14.91,13.78,13.78,87888,13.5783653815234,13.6286386966351,12.5957505861591,12.5957505861591,96151.208434599,0.0,1.0
2020-07-15,16.01,16.17,15.45,15.83,194155,14.6341049988684,14.7803546428296,14.1222312450042,14.4695741494121,212409.405989663,0.0,1.0
2020-07-16,16.0,16.249,15.585,15.88,106397,14.6249643961208,14.8525654045355,14.2456293820965,14.5152771631499,116400.420123521,0.0,1.0
2020-07-17,16.273,16.38,16.01,16.08,58068,14.8745028511297,14.9723073005287,14.6341049988684,14.6980892181014,63527.5392702105,0.0,1.0
2020-07-20,15.75,16.075,15.571,16.06,106668,14.3964493274315,14.6935189167277,14.2328325382499,14.6798080126063,116696.899477764,0.0,1.0
2020-07-21,16.3,16.68,16.1,16.24,87591,14.8991824785481,15.246525382956,14.7163704235966,14.8443388620627,95826.2845666637,0.0,1.0
2020-07-22,16.7,16.75,16.19,16.19,60266,15.2648065884511,15.310509602189,14.7986358483248,14.7986358483248,65932.1946968817,0.0,1.0
2020-07-23,16.6,16.99,16.421,16.67,119118,15.1734005609754,15.5298840681308,15.0097837717938,15.2373847802084,130317.44545686,0.0,1.0
2020-07-24,16.12,16.73,16.04,16.44,34391,14.7346516290917,15.2922283966939,14.6615268071111,15.0271509170142,37624.4334752673,0.0,1.0
2020-07-27,16.33,16.391,15.88,16.06,27539,14.9266042867908,14.982361963551,14.5152771631499,14.6798080126063,30128.2100978566,0.0,1.0
2020-07-28,16.01,16.415,15.925,16.15,26421,14.6341049988684,15.0042994101452,14.556409875514,14.7620734373345,28905.0960091313,0.0,1.0
2020-07-29,16.696,16.82,16.33,16.4,37041,15.2611503473521,15.374493821422,14.9266042867908,14.9905885060239,40523.5858322635,0.0,1.0
2020-07-30,16.2316,16.45,15.881,16.25,38477,14.8366607557547,15.0362915197617,14.5161912234247,14.8534794648102,42094.5982038282,0.0,1.0
2020-07-31,15.9898,16.1384,15.24,16.08,54701,14.6156409813183,14.7514703381473,13.9302785873051,14.6980892181014,59843.9747471895,0.0,1.0
2020-08-03,16.22,16.41,15.8799,16.13,36111,14.8260576565675,14.9997291087714,14.5151857571225,14.7437922318393,39506.1474579214,0.0,1.0
2020-08-04,16.362,16.375,16.0901,16.305,13629,14.9558542155831,14.9677369991549,14.7073212268765,14.9037527799219,14910.3952730196,0.0,1.0
2020-08-05,17.34,17.38,16.64,16.64,79305,15.849805164296,15.8863675752863,15.2099629719657,15.2099629719657,86761.2368572027,0.0,1.0
2020-08-06,17.48,17.5088,17.255,17.29,36202,15.977773602762,16.004098538675,15.7721100409416,15.8041021505581,39605.7032558409,0.0,1.0
2020-08-07,18.37,18.49,17.48,17.48,99193,16.7912872472962,16.9009744802671,15.977773602762,15.977773602762,108519.101791521,0.0,1.0
2020-08-10,19.78,19.83,18.65,18.65,176400,18.0801122347044,18.1258152484423,17.0472241242284,17.0472241242284,192985.085197788,0.0,1.0
2020-08-11,20.085,21.07,19.831,20.74,294829,18.3589006185054,19.2592499891416,18.126729308717,18.9576100984716,322548.75104183,0.0,1.0
2020-08-12,20.325,20.76,20.05,20.75,168784,18.5782750844473,18.9758913039668,18.3269085088889,18.9667507012192,184653.030725756,0.0,1.0
2020-08-13,19.93,20.3599,19.72,20.16,140094,18.217221275918,18.6101757880363,18.0252686182189,18.4274551391123,153265.603887182,0.0,1.0
2020-08-14,20.1534,20.489,19.48,19.74,124090,18.4214223412989,18.7281809695075,17.8058941522771,18.0435498237141,135756.911690439,0.0,1.0
2020-08-17,19.88,20.4,19.811,20.32,99477,18.1715182621801,18.6468296050541,18.1084481032219,18.5737047830735,108829.80340261,0.0,1.0
2020-08-18,19.5521,20.0579,19.505,19.98,76708,17.8717978980871,18.3341295850595,17.8287456591461,18.2629242896559,83920.0675473468,0.0,1.0
2020-08-19,19.401,19.9,19.311,19.59,78645,17.7336833905713,18.1897994676753,17.6514179658431,17.9064407825005,86039.1838173471,0.0,1.0
2020-08-20,19.155,19.2462,18.77,18.97,67386,17.5088245629809,17.5921868600388,17.1569113571993,17.3397234121508,73721.615369264,0.0,1.0
2020-08-21,19.3209,19.485,18.95,19.11,48912,17.6604671625632,17.8104644536509,17.3214422066556,17.4676918506168,53510.6943718493,0.0,1.0
2020-08-24,20.37,20.37,19.52,19.67,104127,18.6194077968113,18.6194077968113,17.8424565632674,17.9795656044811,113916.995274321,0.0,1.0
2020-08-25,20.37,20.84,20.02,20.84,85627,18.6194077968113,19.0490161259474,18.2994867006462,19.0490161259474,93677.6297632146,0.0,1.0
2020-08-26,20.37,20.55,19.8737,20.33,56934,18.6194077968113,18.7839386462677,18.1657596824492,18.582845385821,62286.9208653679,0.0,1.0
2020-08-27,20.6,21.06,20.35,20.57,87900,18.8296416600056,19.2501093863941,18.6011265913162,18.8022198517629,96164.3366716869,0.0,1.0
2020-08-28,21.21,21.24,20.5,20.83,89650,19.3872184276077,19.4146402358504,18.7382356325298,19.0398755231998,98078.8712470618,0.0,1.0
2020-08-31,20.471,21.0801,20.371,21.08,74944,18.7117278845619,19.2684819979167,18.6203218570861,19.2683905918892,81990.2166953685,0.0,1.0
2020-09-01,20.98,21.05,19.95,20.24,50284,19.1769845644135,19.2409687836465,18.2355024814132,18.5005799610929,55011.6894789431,0.0,1.0
2020-09-02,21.98,22.19,21.0139,21.11,96228,20.091044839171,20.2829974968701,19.2079712077277,19.2958124001319,105275.333210957,0.0,1.0
2020-09-03,20.1986,22.2991,19.75,21.99,192784,18.4627378657179,20.3827214728461,18.0526904264617,20.1001854419186,210909.504902327,0.0,1.0
2020-09-04,20.29,21.14,19.5,21.14,183452,18.5462829748307,19.3232342083747,17.8241753577723,19.3232342083747,200700.112526671,0.0,1.0
2020-09-08,19.13,19.905,19.0789,19.88,70136,17.485973056112,18.1943697690491,17.4392645760719,18.1715182621801,76730.1697019958,0.0,1.0
2020-09-09,20.03,20.5,19.57,19.57,107536,18.3086273033938,18.7382356325298,17.8881595770053,17.8881595770053,117646.50862715,0.0,1.0
2020-09-10,19.31,20.479,19.0501,20.35,86620,17.6505039055683,18.7190403667599,17.4129396401589,18.6011265913162,94763.9913822701,0.0,1.0
2020-09-11,20.02,20.326,19.46,19.59,99792,18.2994867006462,18.579189144722,17.787612946782,17.9064407825005,109174.419626177,0.0,1.0
2020-09-14,20.9137,21.0,20.51,20.72,80923,19.116382368197,19.1952657699086,18.7473762352774,18.9393288929765,88531.3608246068,0.0,1.0
2020-09-15,20.9151,21.28,20.8,21.22,102659,19.1176620525817,19.4512026468407,19.0124537149571,19.3963590303553,112310.97427052,0.0,1.0
2020-09-16,21.5496,22.12,21.1706,21.32,100248,19.6976332969154,20.2190132776371,19.3512044527822,19.487765057831,109673.292635532,0.0,1.0
2020-09-17,21.659,22.059,20.36,20.66,124938,19.7976314909738,20.1632556008769,18.6102671940638,18.884485276491,136684.640444679,0.0,1.0
2020-09-18,21.0,22.116,20.93,21.94,150863,19.1952657699086,20.215357036538,19.1312815506756,20.0544824281807,165047.102654161,0.0,1.0
2020-09-21,18.76,20.08,18.24,20.08,194374,17.1477707544517,18.3543303171317,16.6724594115778,18.3543303171317,212648.996316524,0.0,1.0
2020-09-22,19.3938,19.51,18.87,18.91,113708,17.7372573662456,17.8435320161831,17.258198316011,17.2947816722717,124327.575840254,0.01111,1.0
2020-09-23,18.35,20.125,18.2924,19.51,49906,16.7826146846212,18.4060011186922,16.7299346516057,17.8435320161831,54566.8906311228,0.0,1.0
2020-09-24,18.39,18.985,17.77,18.24,50661,16.8191980408819,17.3633754652607,16.2521560188402,16.6820104549041,55392.4026422338,0.0,1.0
2020-09-25,19.29,19.45,18.0204,18.09,183184,17.6423235567489,17.7886569817919,16.4811678290326,16.5448228689263,200292.175156727,0.0,1.0
2020-09-28,20.26,20.75,19.97,19.97,87314,18.5294699460722,18.9776160602665,18.2642406131817,18.2642406131817,95468.5506465327,0.0,1.0
2020-09-29,19.77,20.48,19.58,20.4,79938,18.081323831878,18.7306784055064,17.9075528896394,18.6575116929849,87403.6809856669,0.0,1.0
2020-09-30,19.57,20.6298,19.34,20.14,179845,17.8984070505742,18.8676830747029,17.6880527520749,18.41971987729,196641.334620172,0.0,1.0
2020-10-01,19.3697,20.18,19.0592,19.94,122519,17.7152158940985,18.4563032335507,17.4312375911244,18.2368030959862,133961.465018926,0.0,1.0
2020-10-02,20.1,20.4013,18.35,18.35,102003,18.3831365210292,18.6587006520633,16.7826146846212,16.7826146846212,111529.406184555,0.0,1.0
2020-10-05,21.05,21.15,20.61,20.61,63939,19.2519912322221,19.343449622874,18.8495743133538,18.8495743133538,69910.4801038626,0.0,1.0
2020-10-06,20.25,21.72,20.25,21.46,128683,18.520324107007,19.8647624495898,18.520324107007,19.6269706338949,140701.141888446,0.0,1.0
2020-10-07,21.57,21.75,20.99,20.99,83361,19.7275748636119,19.8921999667853,19.197116197831,19.197116197831,91146.366567167,0.0,1.0
2020-10-08,22.245,22.2599,21.57,22.04,68013,20.3449190005122,20.3585463007193,19.7275748636119,20.1574292996758,74364.9647836843,0.0,1.0
2020-10-09,22.46,22.949,22.3,22.75,81122,20.5415545404137,20.9887860707014,20.3952211153707,20.8067838733042,88698.2587620316,0.0,1.0
2020-10-12,22.8993,23.09,22.53,22.53,77747,20.9433312505475,21.1177424015206,20.60557541387,20.60557541387,85008.0560633571,0.0,1.0
2020-10-13,22.2066,22.7679,21.7,22.4,79876,20.3097989785018,20.8231549252309,19.8464707714594,20.4866795060226,87335.8905953508,0.0,1.0
2020-10-14,22.5876,22.9176,22.47,22.751,28498,20.6582554468855,20.9600681360368,20.5507003794789,20.8076984572107,31159.5248909097,0.0,1.0
2020-10-15,22.73,22.745,21.64,21.81,63556,20.7884921951738,20.8022109537716,19.7915957370683,19.9470750011765,69491.71043465,0.0,1.0
2020-10-16,23.24,23.66,23.07,23.07,64500,21.2549299874984,21.6390552282364,21.0994507233902,21.0994507233902,70523.8737968867,0.0,1.0
2020-10-19,22.38,23.6225,22.191,23.36,72126,20.4683878278922,21.6047583317419,20.2955314695601,21.3646800562807,78862.0918058023,0.0,1.0
2020-10-20,22.74,23.5599,22.65,22.87,50694,20.797638034239,21.5475053791938,20.7153254826523,20.9165339420865,55428.4846241763,0.0,1.0
2020-10-21,22.08,22.92,22.065,22.73,27753,20.1940126559366,20.9622631374124,20.1802938973388,20.7884921951738,30344.9468137208,0.0,1.0
2020-10-22,22.55,22.665,22.0154,22.23,39938,20.6238670920004,20.7290442412501,20.1349305355754,20.3312002419144,43667.9452976753,0.0,1.0
2020-10-23,22.798,23.09,22.3901,23.09,19526,20.8506839008171,21.1177424015206,20.4776251253481,21.1177424015206,21349.5993760931,0.0,1.0
2020-10-26,21.095,22.07,20.43,21.96,105285,19.2931475080155,20.1848668168714,18.6849492101804,20.0842625871543,115117.923297755,0.0,1.0
2020-10-27,19.75,21.0,19.75,21.0,62489,18.0630321537476,19.2062620368962,18.0630321537476,19.2062620368962,68325.0596851728,0.0,1.0
2020-10-28,17.7974,19.129,17.721,18.56,172345,16.2772156178789,17.4950755477994,16.2073414074208,16.9746773049901,188440.884178673,0.0,1.0
2020-10-29,18.6494,19.01,17.65,17.81,81815,17.0564411062329,17.3862400629236,16.142405950058,16.288739375101,89455.9803828262,0.0,1.0
2020-10-30,18.5,18.585,17.66,18.27,114242,16.919802270599,16.9975419026531,16.1515517891232,16.7094479720997,124911.447911689,0.0,1.0
2020-11-02,19.99,20.0719,18.985,19.19,118537,18.2825322913121,18.357436713256,17.3633754652607,17.550865166097,129607.572531187,0.0,1.0
2020-11-03,21.75,22.049,20.68,20.89,206549,19.8921999667853,20.1656605548345,18.9135951868101,19.1056578071791,225839.311765475,0.0,1.0
2020-11-04,21.12,22.49,20.6001,21.22,217693,19.3160121056784,20.5689920576093,18.8405199326793,19.4074704963303,238024.08772815,0.0,1.0
2020-11-05,22.62,22.95,21.96,21.96,95263,20.6878879654567,20.989700654608,20.0842625871543,20.0842625871543,104159.934721129,0.0,1.0
2020-11-06,22.6481,22.9106,22.185,22.65,61364,20.7135877732299,20.9536660486911,20.290043966121,20.7153254826523,67094.9921189481,0.0,1.0
2020-11-09,24.93,28.19,24.93,28.19,204183,22.8005767895153,25.7821203247668,22.8005767895153,25.7821203247668,223252.34299953,0.0,1.0
2020-11-10,26.32,26.59,24.99,25.32,231346,24.0718484195765,24.3187860743366,22.8554518239065,23.1572645130577,252952.187711854,0.0,1.0
2020-11-11,25.57,26.9,25.24,26.9,128754,23.3859104896874,24.6023070853575,23.0840978005362,24.6023070853575,140778.772819292,0.0,1.0
2020-11-12,24.745,25.4899,24.25,25.0,114735,22.6313787668093,23.3126523187752,22.1786597330825,22.8645976629716,125450.490854043,0.0,1.0
2020-11-13,26.44,26.46,25.23,25.23,108931,24.1815984883588,24.1998901664892,23.074951961471,23.074951961471,119104.435605716,0.0,1.0
2020-11-16,28.37,28.45,27.0,28.39,235310,25.9467454279402,26.0199121404617,24.6937654760094,25.9650371060706,257286.399118533,0.0,1.0
2020-11-17,28.14,28.35,26.87,27.64,163607,25.7363911294409,25.9284537498098,24.5748695681619,25.2790991761814,178886.812717631,0.0,1.0
2020-11-18,27.68,29.099,27.68,28.65,139772,25.3156825324422,26.6134770957925,25.3156825324422,26.2028289217655,152825.781214549,0.0,1.0
2020-11-19,27.93,27.9725,27.0,27.45,142144,25.5443285090719,25.583198325099,24.6937654760094,25.1053282339429,155419.310340847,0.0,1.0
2020-11-20,27.19,27.97,27.0,27.85,105429,24.867536418248,25.5809118653327,24.6937654760094,25.4711617965504,115275.371946232,0.0,1.0
2020-11-23,28.55,28.63,27.75,27.75,128686,26.1113705311136,26.1845372436351,25.3797034058985,25.3797034058985,140704.422068623,0.0,1.0
2020-11-24,30.09,30.5381,29.4521,29.97,223147,27.5198297471527,27.9296547956638,26.9364166731843,27.4100796783704,243987.455289207,0.0,1.0
2020-11-25,29.3407,29.92,28.8862,29.92,81285,26.8345320259981,27.3643504830445,26.4188536404853,27.3643504830445,88876.48188496,0.0,1.0
2020-11-27,29.12,29.745,28.91,29.42,45197,26.6326833578294,27.2042982994037,26.4406207374604,26.907058529785,49418.1011472539,0.0,1.0
2020-11-30,28.189,29.02,27.84,29.02,147348,25.7812057408603,26.5412249671775,25.4620159574852,26.5412249671775,161109.329553855,0.0,1.0
2020-12-01,28.17,29.64,28.165,29.17,89837,25.7638286466364,27.1082669892192,25.7592557271038,26.6784125531553,98227.1821750529,0.0,1.0
2020-12-02,28.22,28.41,27.736,27.93,39347,25.8095578419624,25.983328784201,25.3668992312073,25.5443285090719,43021.7498028852,0.0,1.0
2020-12-03,28.3633,29.2598,28.355,28.5,61492,25.9406177157665,26.7605421879607,25.9330266693424,26.0656413357877,67234.9464731497,0.0,1.0
2020-12-04,29.4863,29.6499,28.64,28.64,71692,26.9676954427872,27.1173213698937,26.1936830827003,26.1936830827003,78387.5590735876,0.0,1.0
2020-12-07,29.0772,29.47,28.801,29.3943,47156,26.5935391666304,26.952787725111,26.3409310916498,26.8835537233875,51560.0588025733,0.0,1.0
2020-12-08,29.48,29.6,28.6802,28.72,57038,26.9619335641762,27.0716836329584,26.2304493557424,26.2668497952218,62364.9723042917,0.0,1.0
2020-12-09,29.69,29.9596,29.04,29.82,66622,27.1539961845451,27.4005680057426,26.5595166453079,27.2728920923926,72844.0545751346,0.0,1.0
2020-12-10,28.79,29.41,28.46,29.06,71568,26.3713867357369,26.9393012816264,26.0691096387313,26.6187043605597,78131.7547176165,0.0443,1.0
2020-12-11,29.02,29.14,28.14,28.29,48406,26.5820647124378,26.6919836568035,25.7759924537561,25.9133911342132,52845.4856760137,0.0,1.0
2020-12-14,27.83,29.99,27.83,29.99,89764,25.4920351808113,27.4705761793939,25.4920351808113,27.4705761793939,97996.5743135498,0.0,1.0
2020-12-15,29.04,29.3386,28.005,28.56,84897,26.6003845364988,26.8738995097288,25.6523336413447,26.160708759036,92683.2045084602,0.0,1.0
2020-12-16,28.5,29.21,28.3375,29.21,62057,26.1057492868532,26.7561030410169,25.9569007163579,26.7561030410169,67748.4672271282,0.0,1.0
2020-12-17,28.97,29.07,28.65,29.07,40737,26.5362651522855,26.6278642725902,26.2431479673103,26.6278642725902,44473.134528442,0.0,1.0
2020-12-18,29.0,29.195,28.391,29.0,49852,26.5637448883769,26.7423631729712,26.005906245721,26.5637448883769,54424.1034566093,0.0,1.0
2020-12-21,28.48,28.88,26.98,27.25,83934,26.0874294627922,26.4538259440112,24.713442658221,24.9607602830438,91631.884368271,0.0,1.0
2020-12-22,28.0,28.66,27.781,28.46,39798,25.6652857569557,26.2702532069411,25.4645465576424,26.0869297372486,43418.3359792904,0.01914,1.0
2020-12-23,28.41,28.91,28.38,28.38,43102,26.0410988698255,26.4994075440568,26.0136003493716,26.0136003493716,47022.8935468961,0.0,1.0
2020-12-24,28.4434,28.63,28.1101,28.45,23551,26.0717138892641,26.2427546864872,25.7662053270215,26.077763563764,25693.3823470593,0.0,1.0
2020-12-28,28.5638,29.39,28.5101,28.89,67041,26.182074618019,26.9393838713189,26.1328522664066,26.4810751970876,73139.5713952361,0.0,1.0
2020-12-29,27.9936,29.1999,27.54,28.93,46120,25.6594194059256,26.7651349133761,25.2436417766629,26.5177398910261,50315.4343274755,0.0,1.0
2020-12-30,28.64,28.8444,28.09,28.09,60180,26.2519208599719,26.4392774459977,25.7477813183174,25.7477813183174,65654.4414099626,0.0,1.0
2020-12-31,29.13,29.13,28.13,28.48,37917,26.7010633607186,26.7010633607186,25.7844460122559,26.1052620842178,41366.225572309,0.0,1.0
2021-01-04,26.89,29.32,26.52,29.32,156365,24.6478405001621,26.8752206569265,24.3086920812309,26.8752206569265,170589.177983862,0.0,1.0
2021-01-05,27.71,27.955,26.66,26.66,59811,25.3994667259016,25.6240379762749,24.4370185100157,24.4370185100157,65251.8742966313,0.0,1.0
2021-01-06,29.72,30.3071,28.34,28.38,176974,27.2418675963116,27.7800136415941,25.9769356554331,26.0136003493716,193072.933102139,0.0,1.0
2021-01-07,30.12,30.5161,29.39,30.23,130117,27.6085145356967,27.9715866674228,26.9393838713189,27.7093424440276,141953.455515788,0.0,1.0
2021-01-08,29.96,30.475,29.1021,30.35,98283,27.4618557599426,27.9339136944009,26.6754897366965,27.8193365258431,107223.586990618,0.0,1.0
2021-01-11,29.87,30.165,28.83,28.84,141119,27.379360198581,27.6497623163775,26.4260781561798,26.4352443296644,153956.283106223,0.0,1.0
2021-01-12,30.86,30.99,29.48,29.86,71720,28.2868113735591,28.4059716288592,27.0218794326805,27.3701940250964,78244.2096696995,0.0,1.0
2021-01-13,30.06,30.78,29.9384,30.78,63123,27.5535174947889,28.2134819856821,27.4420568252159,28.2134819856821,68865.1596065317,0.0,1.0
2021-01-14,30.34,30.93,30.2,30.47,87190,27.8101703523585,28.3509745879515,27.6818439235737,27.9293306076586,95121.4813315826,0.0,1.0
2021-01-15,29.15,29.73,28.4125,29.57,93254,26.7193957076879,27.2510337697962,26.0433904131966,27.1043749940422,101737.109990772,0.0,1.0
2021-01-19,29.45,30.15,29.45,30.0,69320,26.9943809122267,27.6360130561506,26.9943809122267,27.4985204538812,75625.886981366,0.0,1.0
2021-01-20,30.0,30.12,29.39,29.88,78036,27.4985204538812,27.6085145356967,26.9393838713189,27.3885263720656,85134.7622111638,0.0,1.0
2021-01-21,29.27,30.0,29.12,30.0,67679,26.8293897895034,27.4985204538812,26.691897187234,27.4985204538812,73835.608843218,0.0,1.0
2021-01-22,28.83,29.12,28.16,28.52,72399,26.4260781561798,26.691897187234,25.8119445327098,26.1419267781564,78984.9767969406,0.0,1.0
2021-01-25,28.27,28.58,27.4,28.27,95117,25.9127724410407,26.1969238190641,25.1153153478781,25.9127724410407,103769.582977591,0.0,1.0
2021-01-26,27.45,29.0,27.375,28.91,33640,25.1611462153013,26.5819031054185,25.0923999141666,26.4994075440568,36700.1563481412,0.0,1.0
2021-01-27,25.81,26.77,25.11,26.35,183935,23.6578937638224,24.5378464183466,23.0162616198985,24.1528671319923,200667.159866093,0.0,1.0
2021-01-28,26.95,27.8413,26.34,26.34,63973,24.7028375410699,25.5198185837547,24.1437009585077,24.1437009585077,69792.4822253164,0.0,1.0
2021-01-29,25.26,26.765,24.96,26.57,117456,23.1537542221679,24.5332633316043,22.8787690176291,24.3545229486541,128140.712367042,0.0,1.0
2021-02-01,25.89,26.14,25.52,25.84,69568,23.7312231516994,23.9603774888151,23.3920747327682,23.6853922842763,75896.446992494,0.0,1.0
2021-02-02,27.66,27.935,26.79,26.79,42382,25.3536358584784,25.6057056293057,24.5561787653159,24.5561787653159,46237.3967403961,0.0,1.0
2021-02-03,27.67,27.78,27.08,27.7,31088,25.3628020319631,25.463629940294,24.8219977963701,25.3903005524169,33916.0065562133,0.0,1.0
2021-02-04,28.545,28.67,27.8501,27.998,89780,26.1648422118679,26.2794193804258,25.5278848164212,25.6634525222588,97947.0878994093,0.0,1.0
2021-02-05,29.01,29.415,28.8415,29.21,58739,26.5910692789031,26.9622993050305,26.4366192556871,26.7743927485956,64082.3568291757,0.0,1.0
2021-02-08,29.84,29.84,29.207,29.55,66496,27.3518616781271,27.3518616781271,26.7716428965502,27.0860426470729,72544.9939514271,0.0,1.0
2021-02-09,30.01,30.3,29.12,29.65,51388,27.5076866273658,27.77350565842,26.691897187234,27.1777043819192,56062.6526283675,0.0,1.0
2021-02-10,29.8108,30.4253,29.555,30.4253,52918,27.325096451552,27.8883578121823,27.0906257338153,27.8883578121823,57731.8333421802,0.0,1.0
2021-02-11,29.63,30.195,28.8,29.98,67149,27.15937203495,27.6772608368314,26.3985796357259,27.4801881069119,73257.395916211,0.0,1.0
2021-02-12,30.29,30.37,29.63,29.63,36119,27.7643394849353,27.8376688728124,27.15937203495,27.15937203495,39404.6654916325,0.0,1.0
2021-02-16,30.3,30.82,30.08,30.72,52116,27.77350565842,28.2501466796206,27.5718498417582,28.1584849447743,56856.877177162,0.0,1.0
2021-02-17,30.0088,30.09,29.463,30.09,37830,27.5065866865476,27.5810160152428,27.0062969377567,27.5810160152428,41271.3113748569,0.0,1.0
2021-02-18,29.56,29.72,28.9441,29.64,54058,27.0952088205576,27.2418675963116,26.5306641956394,27.1685382084346,58975.5366191385,0.0,1.0
2021-02-19,30.9792,31.23,30.05,30.05,75180,28.3960721614958,28.6259597924903,27.5443513213043,27.5443513213043,82018.9582120472,0.0,1.0
2021-02-22,31.32,31.93,30.4877,30.66,91150,28.7084553538519,29.2675919364142,27.9455547347264,28.1034879038665,99441.713767333,0.0,1.0
2021-02-23,31.52,31.81,30.09,31.5,112374,28.8917788235445,29.1575978545987,27.5810160152428,28.8734464765752,122596.414074495,0.0,1.0
2021-02-24,33.44,33.75,31.52,31.8,184239,30.6516841325929,30.9358355106163,28.8917788235445,29.148431681114,200998.814073282,0.0,1.0
2021-02-25,31.575,33.86,31.18,33.44,190275,28.9421927777099,31.0366634189472,28.5801289250671,30.6516841325929,207583.895634441,0.0,1.0
2021-02-26,30.62,31.95,30.37,31.95,120767,28.066823209928,29.2859242833834,27.8376688728124,29.2859242833834,131752.906709155,0.0,1.0
2021-03-01,32.91,33.6,31.82,31.82,122729,30.1658769379076,30.7983429083469,29.1667640280833,29.1667640280833,133893.385506868,0.0,1.0
2021-03-02,32.59,33.1,32.19,33.04,64201,29.8725593863996,30.3400342341155,29.5059124470145,30.2850371932078,70041.222880708,0.0,1.0
2021-03-03,32.66,33.819,32.62,32.76,91667,29.9367226007919,30.9990821076602,29.9000579068534,30.0283843356382,100005.744113112,0.0,1.0
2021-03-04,31.06,33.0351,29.65,32.68,134314,28.4701348432516,30.2805457682003,27.1777043819192,29.9550549477612,146532.247317011,0.0,1.0
2021-03-05,33.38,33.64,30.22,32.16,151613,30.5966870916851,30.8350076022854,27.700176270543,29.4784139265606,165404.899060962,0.0,1.0
2021-03-08,34.43,35.98,33.8116,34.23,261205,31.5591353075709,32.9798921976881,30.9922991392816,31.3758118378784,284966.240752564,0.0,1.0
2021-03-09,34.09,35.45,34.03,35.0,143342,31.2474854090936,32.4940850030029,31.1924883681859,32.0816071961947,156381.504496292,0.0,1.0
2021-03-10,35.49,35.96,34.05,34.4,221858,32.5307496969414,32.9615598507189,31.2108207151551,31.5316367871171,242039.931245123,0.0,1.0
2021-03-11,35.53,36.44,35.0088,35.79,103154,32.5674143908799,33.401536177981,32.0896734288612,32.8057349014802,112537.691080148,0.0,1.0
2021-03-12,37.04,37.08,35.89,35.89,170318,33.9515065870586,33.9881712809971,32.8973966363265,32.8973966363265,185811.451513161,0.0,1.0
2021-03-15,37.92,38.03,36.3701,37.58,231910,34.7581298537058,34.8589577620367,33.3374646253234,34.4464799552285,253006.339438093,0.0,1.0
2021-03-16,36.3,37.92,36.1815,37.89,218608,33.2732097491962,34.7581298537058,33.1645905934034,34.7306313332519,238494.285938005,0.0,1.0
2021-03-17,37.55,37.6998,36.21,36.6,154640,34.4189814347746,34.5562907135743,33.1907141878346,33.548194953735,168707.258551622,0.0,1.0
2021-03-18,37.52,38.99,37.24,37.59,221540,34.3914829143207,35.7389104165609,34.1348300567511,34.4556461287131,241693.003488919,0.0,1.0
2021-03-19,36.68,37.95,35.92,37.95,127066,33.621524341612,34.7856283741597,32.9248951567804,34.7856283741597,138624.912798244,0.0,1.0
2021-03-22,36.45,36.93,35.77,36.81,132524,33.4107023514656,33.8506786787277,32.787402554511,33.7406845969122,144579.414978629,0.0,1.0
2021-03-23,34.6,36.79,34.17,35.7,167193,31.7205974535026,33.7283462518602,31.3263819360169,32.7290557540475,182369.761744864,0.00615,1.0
2021-03-24,35.37,36.905,35.03,35.03,155591,32.4265182638841,33.8337759832808,32.1148129709884,32.1148129709884,169714.602881969,0.0,1.0
2021-03-25,37.04,37.16,34.03,34.93,189672,33.9575413201658,34.0675549529525,31.1980326977658,32.0231349436661,206889.26838846,0.0,1.0
2021-03-26,38.98,39.0,37.2101,37.82,183764,35.7360950502177,35.7544306556822,34.113485644641,34.6726299332795,200444.97614902,0.0,1.0
2021-03-29,39.01,39.6781,38.495,38.68,189828,35.7635984584144,36.3760993589544,35.2914566177047,35.4610609682509,207059.429117869,0.0,1.0
2021-03-30,39.51,39.78,38.7138,39.07,150003,36.2219885950257,36.4695192687958,35.4920481414859,35.8186052748078,163619.358292601,0.0,1.0
2021-03-31,39.12,40.12,38.71,39.96,329259,35.8644442884689,36.7812245616915,35.4885643764476,36.6345397179759,359147.125671242,0.0,1.0
2021-04-01,39.32,39.64,38.7005,39.3,265262,36.0478003431134,36.3411700305446,35.479854963852,36.029464737649,289340.867978719,0.0,1.0
2021-04-05,40.98,41.3699,40.5,40.64,260358,37.569655596663,37.9271082251925,37.1296010655161,37.2579503037673,283991.712741377,0.0,1.0
2021-04-06,40.71,41.65,40.52,41.1,132433,37.3221249228928,38.1838983797221,37.1479366709806,37.6796692294497,144454.460755878,0.0,1.0
2021-04-07,40.13,40.98,39.7282,40.84,323204,36.7903923644237,37.569655596663,36.4220300506429,37.4413063584118,352542.489667551,0.0,1.0
2021-04-08,40.4,40.43,39.27,40.24,165203,37.0379230381938,37.0654264463905,36.0019613294523,36.8912381944782,180199.121670983,0.0,1.0
2021-04-09,41.56,41.62,40.4551,40.74,124455,38.1013881551321,38.1563949715254,37.0884376312484,37.3496283310895,135752.26653004,0.0,1.0
2021-04-12,42.03,42.07,41.29,41.75,123309,38.5322748835467,38.5689460944756,37.853857481362,38.2755764070444,134502.239633223,0.0,1.0
2021-04-13,41.42,41.75,40.5307,41.71,114095,37.9730389168809,38.2755764070444,37.157746219904,38.2389051961155,124451.848858985,0.0,1.0
2021-04-14,41.54,42.3298,41.3,41.3,141507,38.0830525496676,38.8071256094589,37.8630252840942,37.8630252840942,154352.14318321,0.0,1.0
2021-04-15,41.97,42.19,41.1401,42.19,82399,38.4772680671533,38.6789597272623,37.7164321184059,38.6789597272623,89878.679119431,0.0,1.0
2021-04-16,42.25,43.1299,41.7631,42.57,109256,38.7339665436557,39.5406415060643,38.2875862286236,39.0273362310869,119173.593925564,0.0,1.0
2021-04-19,41.75,42.26,41.12,41.86,148497,38.2755764070444,38.7431343463879,37.6980048349141,38.3764222370989,161976.652789453,0.0,1.0
2021-04-20,40.31,41.63,39.6,41.61,154725,36.9554128136038,38.1655627742577,36.3044988196157,38.1472271687932,168769.992678964,0.0,1.0
2021-04-21,42.07,42.07,39.954,40.13,102042,38.5689460944756,38.5689460944756,36.6290390363366,36.7903923644237,111304.750964271,0.0,1.0
2021-04-22,41.41,42.9099,41.23,42.33,151175,37.9638711141487,39.3389498459553,37.7988506649686,38.8073089655135,164897.745310986,0.0,1.0
2021-04-23,42.68,43.035,41.41,41.46,79432,39.1281820611414,39.4536390581354,37.9638711141487,38.0097101278098,86642.3529389269,0.0,1.0
2021-04-26,42.41,43.775,42.29,43.24,152475,38.8806513873713,40.1320564603202,38.7706377545846,39.6415790141461,166315.751389401,0.0,1.0
2021-04-27,43.51,43.5845,42.5,43.08,99610,39.8891096879162,39.9574098182713,38.9631616119613,39.4948941704305,108651.98882373,0.0,1.0
2021-04-28,43.16,43.82,42.99,43.69,100696,39.5682365922883,40.1733115726152,39.4123839458404,40.0541301370963,109836.569286159,0.0,1.0
2021-04-29,44.07,44.19,43.155,44.19,95600,40.4025066409209,40.5125202737076,39.5636526909222,40.5125202737076,104277.985458775,0.0,1.0
2021-04-30,43.15,43.6158,42.7,43.52,87299,39.559068789556,39.9861050408231,39.1465176666059,39.8982774906484,95223.4712611464,0.0,1.0
2021-05-03,44.49,44.86,43.6937,43.9,154940,40.7875543556744,41.1267630567667,40.0575222241072,40.246653994473,169004.509068855,0.0,1.0
2021-05-04,45.06,45.06,43.5,43.97,110534,41.3101191114112,41.3101191114112,39.879941885184,40.3108286135986,120567.602978036,0.0,1.0
2021-05-05,45.21,45.81,45.12,45.49,60510,41.4476361523946,41.9977043163282,41.3651259278046,41.704334628897,66002.7290806535,0.0,1.0
2021-05-06,46.18,46.19,44.91,45.58,116678,42.3369130174206,42.3460808201528,41.1726020704278,41.786844853487,127269.317859403,0.0,1.0
2021-05-07,47.65,47.95,45.345,45.72,172172,43.6845800190578,43.9596141010246,41.5714014892797,41.9151940917382,187800.72502519,0.0,1.0
2021-05-10,47.8,49.59,47.72,48.4,212567,43.8220970600412,45.4631337491097,43.7487546381834,44.3721652239748,231862.536977149,0.0,1.0
2021-05-11,45.69,46.6899,44.3,46.05,328576,41.8876906835415,42.8043792787368,40.6133661037621,42.2177315819016,358402.127093121,0.0,1.0
2021-05-12,42.3,45.59,42.19,45.39,243089,38.7798055573168,41.7960126562192,38.6789597272623,41.6126566015747,265155.138150504,0.0,1.0
2021-05-13,44.66,45.28,42.14,42.31,245059,40.9434070021222,41.5118107715202,38.6331207136012,38.788973360049,267303.962746254,0.0,1.0
2021-05-14,46.57,46.88,45.3685,45.67,206117,42.6944573239774,42.9786592086764,41.5929458257004,41.869355078077,224827.045280401,0.0,1.0
2021-05-17,46.17,46.61,45.1863,46.0,85057,42.3277452146884,42.7311285349063,41.4259084599193,42.1718925682405,92777.9561628348,0.0,1.0
2021-05-18,44.14,46.059,44.14,46.03,114036,40.4666812600464,42.2259826043606,40.4666812600464,42.1993959764372,124387.493198503,0.0,1.0
2021-05-19,43.29,43.325,41.27,42.56,269749,39.6874180278072,39.71950533737,37.8355218758975,39.0181684283547,294235.170497061,0.0,1.0
2021-05-20,43.6,44.05,42.925,43.6,54476,39.9716199125062,40.3841710354564,39.3527932280809,39.9716199125062,59420.9993289982,0.0,1.0
2021-05-21,44.27,45.33,43.86,44.37,98315,40.5858626955654,41.5576497851813,40.2099827835441,40.6775407228876,107239.436614848,0.0,1.0
2021-05-24,45.07,45.3341,44.46,45.01,68244,41.3192869141435,41.5614085843016,40.7600509474777,41.2642800977501,74438.774473312,0.0,1.0
2021-05-25,44.68,46.0303,44.521,45.57,105841,40.9617426075867,42.1996710105191,40.8159745441443,41.7776770507548,115448.60103496,0.0,1.0
2021-05-26,45.07,45.08,44.411,45.04,75181,41.3192869141435,41.3284547168757,40.7151287140898,41.2917835059468,82005.473062512,0.0,1.0
2021-05-27,47.03,47.17,46.0,46.0,174210,43.1161762496598,43.244525487911,42.1718925682405,42.1718925682405,190023.722246581,0.0,1.0
2021-05-28,46.98,47.57,46.46,47.57,124548,43.0703372359987,43.6112375972,42.5936114939229,43.6112375972,135853.708503342,0.0,1.0
2021-06-01,47.51,48.425,47.25,48.3,110395,43.5562307808067,44.3950847308054,43.3178679097688,44.2804871966525,120415.985405036,0.0,1.0
2021-06-02,47.11,47.77,46.86,47.77,140442,43.1895186715176,43.7945936518445,42.960323603212,43.7945936518445,153190.468972817,0.0,1.0
2021-06-03,46.75,47.5699,45.84,46.42,124395,42.8594777731575,43.6111459191727,42.0252077245249,42.556940282994,135686.820095652,0.0,1.0
2021-06-04,47.25,47.55,46.645,47.49,45042,43.3178679097688,43.5929019917356,42.7632158444691,43.5378951753422,49130.6382953362,0.0,1.0
2021-06-07,46.26,47.51,45.9,47.51,124934,42.4102554392784,43.5562307808067,42.0802145409182,43.5562307808067,136274.74723124,0.0,1.0
2021-06-08,46.58,46.8999,45.65,46.36,62508,42.7036251267096,42.9969031361135,41.8510194726126,42.5019334666006,68182.0953457856,0.0,1.0
2021-06-09,45.13,46.54,45.09,46.54,80775,41.3742937305368,42.6669539157807,41.3376225196079,42.6669539157807,88107.2622953195,0.0,1.0
2021-06-10,44.46,46.2395,44.44,45.9,102113,40.7600509474777,42.3914614436773,40.7417153420132,42.0802145409182,111382.19591163,0.0,1.0
2021-06-11,44.75,45.3335,44.06,44.73,100633,41.0259172267122,41.5608585161376,40.3933388381886,41.0075816212478,109767.850530051,0.0,1.0
2021-06-14,44.11,44.94,43.41,44.5,110879,40.4391778518498,41.2001054786245,39.7974316605939,40.7967221584066,120943.919975769,0.0,1.0
2021-06-15,44.72,44.945,43.81,44.22,78602,40.9984138185156,41.2046893799906,40.164143769883,40.5400236819042,85737.0105965545,0.0,1.0
2021-06-16,43.42,44.8,43.04,44.63,98321,39.8065994633262,41.0717562403734,39.4582229595016,40.9159035939255,107245.981258287,0.0,1.0
2021-06-17,41.4,43.71,40.2,43.26,220915,37.9547033114165,40.0724657425607,36.8545669835493,39.6599146196105,240968.317548381,0.0,1.0
2021-06-18,39.83,40.8183,39.53,40.02,158609,36.5153582824569,37.4214122264829,36.2403242004902,36.6895465343692,173006.558531703,0.0,1.0
2021-06-21,42.42,42.53,40.44,40.75,179717,38.8898191901035,38.990665020158,37.0745942491227,37.3587961338218,196030.614149526,0.0,1.0
2021-06-22,42.6,43.0,41.685,42.45,66341,39.0615688064891,39.4283441004467,38.222570321561,38.9240280712549,72350.5656928585,0.00734,1.0
2021-06-23,42.25,43.1,42.22,43.1,55061,38.7406404242761,39.5200379239361,38.7131322772293,39.5200379239361,60048.7556354967,0.0,1.0
2021-06-24,43.24,43.45,42.36,42.89,141804,39.6484092768213,39.840966306149,38.8415036301145,39.3274808946083,154649.45685941,0.0,1.0
2021-06-25,43.49,43.95,43.19,43.51,108981,39.8776438355448,40.2994354235961,39.6025623650766,39.8959826002427,118853.152647283,0.0,1.0
2021-06-28,42.82,43.48,42.26,43.48,85719,39.2632952181658,39.8684744531959,38.7498098066251,39.8684744531959,93483.9411619682,0.0,1.0
2021-06-29,42.55,43.635,42.48,43.11,56680,39.0157218947443,40.0105998796045,38.9515362183018,39.5292073062851,61814.4143662475,0.0,1.0
2021-06-30,43.58,43.74,42.3,42.42,88327,39.9601682766853,40.1068783942683,38.7864873360208,38.8965199242081,96328.1894447342,0.0,1.0
2021-07-01,44.37,44.47,43.88,44.1,73793,40.6845494822516,40.776243305741,40.2352497471535,40.4369761588302,80477.612549903,0.0,1.0
2021-07-02,44.62,44.8532,43.97,44.41,67189,40.9137840409752,41.1276140373525,40.317774188294,40.7212270116474,73275.3826191566,0.0,1.0
2021-07-06,43.38,44.32,41.91,44.32,98650,39.7767806297065,40.6387025705069,38.4288814244121,40.6387025705069,107586.308702017,0.0,1.0
2021-07-07,44.73,44.81,43.02,43.02,89325,41.0146472468135,41.088002305605,39.4466828651446,39.4466828651446,97416.5942707313,0.0,1.0
2021-07-08,42.84,43.605,41.78,42.39,118856,39.2816339828636,39.9830917325576,38.3096794538759,38.8690117771613,129622.689377465,0.0,1.0
2021-07-09,44.84,44.9793,43.95,44.32,97813,41.1155104526519,41.2432399487726,40.2994354235961,40.6387025705069,106673.488221696,0.0,1.0
2021-07-12,44.97,45.08,43.66,44.29,65768,41.2347124231881,41.3355756290264,40.0335233354768,40.6111944234601,71725.6599160085,0.0,1.0
2021-07-13,43.69,44.879,43.61,44.6,63252,40.0610314825236,41.1512710438127,39.9876764237321,40.8954452762773,68981.745545058,0.0,1.0
2021-07-14,43.66,44.35,43.2026,43.92,91061,40.0335233354768,40.6662107175537,39.6141157868362,40.2719272765493,99309.8515632473,0.0,1.0
2021-07-15,43.93,44.4606,42.74,42.89,58870,40.2810966588982,40.767624086333,39.1899401593742,39.3274808946083,64202.7977018523,0.0,1.0
2021-07-16,42.79,44.2,42.6,44.19,54995,39.2357870711189,40.5286699823196,39.0615688064891,40.5195005999707,59976.7769596292,0.0,1.0
2021-07-19,40.11,40.8532,38.79,40.72,132812,36.7783926016027,37.459861097776,35.5680341315425,37.3377249248881,144842.907565456,0.0,1.0
2021-07-20,43.37,43.5,40.31,40.35,90886,39.7676112473575,39.8868132178938,36.9617802485815,36.9984577779773,99118.9990135986,0.0,1.0
2021-07-21,44.66,45.03,43.9,43.9,101879,40.9504615703709,41.2897287172817,40.2535885118514,40.2535885118514,111107.810889536,0.0,1.0
2021-07-22,44.18,44.66,44.065,44.62,38498,40.5103312176217,40.9504615703709,40.4048833206089,40.9137840409752,41985.3797507374,0.0,1.0
2021-07-23,44.67,44.928,44.1711,44.77,76307,40.9596309527199,41.1962010173225,40.5021704673312,41.0513247762093,83219.3457488574,0.0,1.0
2021-07-26,44.68,44.73,43.84,44.41,50815,40.9688003350688,41.0146472468135,40.1985722177578,40.7212270116474,55418.1274880181,0.0,1.0
2021-07-27,43.99,44.6,43.3745,43.79,33852,40.3361129529919,40.8954452762773,39.7717374694145,40.152725306013,36918.5172040615,0.0,1.0
2021-07-28,43.63,44.553,42.97,44.12,32159,40.00601518843,40.8523491792373,39.4008359533999,40.4553149235281,35072.1551094593,0.0,1.0
2021-07-29,44.64,44.975,44.275,44.39,47652,40.932122805673,41.2392971143626,40.5974403499367,40.7028882469495,51968.603976366,0.0,1.0
2021-07-30,44.39,44.58,43.75,44.14,43036,40.7028882469495,40.8771065115794,40.1160477766173,40.473653688226,46934.45900963,0.0,1.0
2021-08-02,43.38,45.94,43.3421,44.82,99900,39.7767806297065,42.1241425110354,39.742028670604,41.097171687954,108949.541199508,0.0,1.0
2021-08-03,45.17,45.17,42.66,43.68,89559,41.4181000701669,41.4181000701669,39.1165851005827,40.0518621001747,97671.7913942618,0.0,1.0
2021-08-04,43.34,44.55,43.34,44.37,85032,39.7401031003107,40.8495983645326,39.7401031003107,40.6845494822516,92734.7085813471,0.0,1.0
2021-08-05,43.93,44.3,43.55,43.72,34794,40.2810966588982,40.620363805809,39.9326601296385,40.0885396295705,37945.849214171,0.0,1.0
2021-08-06,44.51,45.0,44.3,44.5,43435,40.8129208351368,41.2622205702349,40.620363805809,40.8037514527879,47369.6028228292,0.0,1.0
2021-08-09,44.0,44.284,43.4,44.05,61321,40.3452823353408,40.6056927940507,39.7951193944043,40.3911292470855,66875.8239829333,0.0,1.0
2021-08-10,45.34,45.669,44.185,44.2,90091,41.5739795700989,41.8756522493791,40.5149159087962,40.5286699823196,98251.9831451941,0.0,1.0
2021-08-11,47.11,47.13,45.15,45.66,841709,43.1969602458615,43.2152990105594,41.399761305469,41.867399805265,917956.049784752,0.0,1.0
2021-08-12,46.81,47.3,46.06,47.1,159023,42.9218787753933,43.3711785104914,42.2341750992227,43.1877908635125,173428.257158852,0.0,1.0
2021-08-13,46.34,46.97,46.1736,46.97,124363,42.490917804993,43.0685888929763,42.3383392827066,43.0685888929763,135628.546468413,0.0,1.0
2021-08-16,46.79,46.79,45.001,45.87,363730,42.9035400106954,42.9035400106954,41.2631375084698,42.0599568345928,396678.845050021,0.0,1.0
2021-08-17,45.39,46.08,44.06,46.08,182319,41.6198264818436,42.2525138639206,40.4002986294345,42.2525138639206,198834.548568099,0.0,1.0
2021-08-18,43.87,45.5059,43.76,44.54,78771,40.2260803648046,41.7260996232678,40.1252171589662,40.8404289821836,85906.5496479124,0.0,1.0
2021-08-19,42.91,43.76,42.373,42.85,102086,39.3458196593062,40.1252171589662,38.8534238271681,39.2908033652126,111333.562191121,0.0,1.0
2021-08-20,43.26,43.53,42.71,43.04,50715,39.6667480415192,39.9143213649406,39.1624320123274,39.4650216298425,55309.0688882187,0.0,1.0
2021-08-23,44.32,44.8,43.8,43.8,50315,40.6387025705069,41.0788329232561,40.161894688362,40.161894688362,54872.8344890216,0.0,1.0
2021-08-24,45.0,45.5,44.56,44.56,42704,41.2622205702349,41.720689687682,40.8587677468815,40.8587677468815,46572.3844582963,0.0,1.0
2021-08-25,45.79,46.212,44.774,45.15,61551,41.9866017758013,42.3735497109266,41.0549925291488,41.399761305469,67126.6587624716,0.0,1.0
2021-08-26,45.22,45.76,44.924,45.63,36924,41.4639469819116,41.9590936287544,41.192533264383,41.8398916582182,40268.7973898963,0.0,1.0
2021-08-27,46.12,46.48,45.65,45.67,40970,42.2891913933163,42.6192891578782,41.8582304229161,41.876569187614,44681.3083377763,0.0,1.0
2021-08-30,46.01,46.58,45.67,46.33,45862,42.188328187478,42.7109829813676,41.876569187614,42.4817484226441,50016.4550399583,0.0,1.0
2021-08-31,45.64,46.1799,45.29,45.86,25240,41.8490610405672,42.3441159935865,41.5281326583542,42.0507874522439,27526.3905893452,0.0,1.0
2021-09-01,45.12,45.9,44.54,45.9,42099,41.3722531584222,42.0874649816396,40.8404289821836,42.0874649816396,45912.5799295104,0.0,1.0
2021-09-02,46.5,46.5,45.57,45.57,74911,42.6376279225761,42.6376279225761,41.7848753641246,41.7848753641246,81696.8876956591,0.0,1.0
2021-09-03,45.67,46.3578,45.6,46.17,43532,41.876569187614,42.5072393055741,41.8123835111714,42.335038305061,47475.3896646345,0.0,1.0
2021-09-07,43.26,45.28,43.2238,45.28,166277,39.6667480415192,41.5189632760053,39.633554877416,41.5189632760053,181339.367988294,0.0,1.0
2021-09-08,43.48,43.65,42.506,43.02,70346,39.8684744531959,40.0243539531279,38.975376612409,39.4466828651446,76718.3626148207,0.0,1.0
2021-09-09,42.85,44.1599,42.6461,43.18,55457,39.2908033652126,40.4919007591004,39.1038396591177,39.5933929827276,60480.6276907019,0.0,1.0
2021-09-10,42.26,43.6088,42.22,43.51,46537,38.7498098066251,39.9865760978502,38.7131322772293,39.8959826002427,50752.6005886036,0.0,1.0
2021-09-13,42.56,43.462,41.72,43.18,123252,39.0248912770933,39.8519695649678,38.2546631597822,39.5933929827276,134416.905424642,0.0,1.0
2021-09-14,41.04,42.92,40.76,42.92,82053,37.6311451600542,39.3549890416552,37.3744024542839,39.3549890416552,89485.8528933258,0.0,1.0
2021-09-15,42.4,42.58,40.881,41.07,74443,38.8781811595102,39.0432300417912,37.4853519807061,37.6586533071011,81186.4934485985,0.0,1.0
2021-09-16,41.55,42.541,41.36,42.39,41469,38.0987836598502,39.0074694506303,37.9245653952204,38.8690117771613,45225.5107507748,0.0,1.0
2021-09-17,40.21,41.19,40.0408,41.19,82689,36.8700864250921,37.7686858952884,36.7149404757481,37.7686858952884,90179.4655880494,0.0,1.0
2021-09-20,38.84,39.0,37.56,38.27,126188,35.6138810432872,35.7605911608703,34.4402001026227,35.0912262493976,137618.86591475,0.0,1.0
2021-09-21,38.07,39.36,37.7495,39.36,96770,34.9078386024187,36.0906889254321,34.6139598981352,36.0906889254321,105536.00702579,0.0,1.0
2021-09-22,39.12,39.77,38.55,38.55,50447,35.8706237490576,36.4666336017387,35.3479689551679,35.3479689551679,55016.7918407565,0.0,1.0
2021-09-23,40.92,41.51,39.83,39.83,71963,37.521112571867,38.0621061304545,36.5216498958324,36.5216498958324,78481.8401735755,0.0,1.0
2021-09-24,41.14,41.46,40.43,40.59,59921,37.7228389835437,38.0162592187098,37.0718128367688,37.2185229543519,65349.0035857429,0.0,1.0
2021-09-27,41.26,42.36,41.221,41.25,61589,37.8328715717309,38.8415036301145,37.7971109805701,37.823702189382,67168.1010303955,0.0,1.0
2021-09-28,39.84,41.15,39.55,40.93,85735,36.5308192781813,37.7320083658926,36.264907190062,37.5302819542159,93501.3905379363,0.0,1.0
2021-09-29,39.95,40.5181,39.8006,40.31,46980,36.6316824840197,37.152595095263,36.4946919117265,36.9617802485815,51235.7301857146,0.0,1.0
2021-09-30,37.44,40.12,37.4,39.79,75379,34.3301675144355,36.7875619839517,34.2934899850397,36.4849723664366,82207.2819427198,0.0,1.0
2021-10-01,39.1,39.4959,37.08,38.18,78529,35.8522849843597,36.2153008315543,34.0000697498736,35.0087018082571,85642.6278363981,0.0,1.0
2021-10-04,38.38,39.4,37.661,38.84,43285,35.1920894552359,36.1273664548279,34.532810864347,35.6138810432872,47206.0149231302,0.0,1.0
2021-10-05,39.59,40.2,38.185,38.67,65472,36.3015847194578,36.8609170427432,35.0132864994316,35.4580015433552,71402.8464606025,0.0,1.0
2021-10-06,40.17,40.1966,37.85,38.45,44188,36.8334088956964,36.8577994527446,34.706112190742,35.2562751316785,48190.8140793179,0.0,1.0
2021-10-07,41.07,41.93,40.99,41.05,56615,37.6586533071011,38.44722018911,37.5852982483095,37.6403145424032,61743.5262763778,0.0,1.0
2021-10-08,41.07,41.355,40.61,41.02,32928,37.6586533071011,37.9199807040459,37.2368617190498,37.6128063953564,35910.8157419159,0.0,1.0
2021-10-11,40.17,41.64,40.09,40.94,36819,36.8334088956964,38.1813081009907,36.7600538369048,37.5394513365648,40154.285860107,0.0,1.0
2021-10-12,39.74,40.625,39.5,40.15,32119,36.4391254546919,37.2506157925732,36.2190602783173,36.8150701309985,35028.5316695396,0.0,1.0
2021-10-13,39.96,40.315,38.61,39.94,45087,36.6408518663686,36.966364939756,35.4029852492616,36.6225131016707,49171.2508915137,0.0,1.0
2021-10-14,42.16,42.18,40.73,40.8,63696,38.6581159831356,38.6764547478335,37.3468943072371,37.4110799836797,69465.9657281669,0.0,1.0
2021-10-15,43.42,43.92,42.94,42.99,114646,39.8134581591022,40.2719272765493,39.3733278063531,39.4191747180978,125031.322325914,0.0,1.0
2021-10-18,43.52,43.595,42.225,42.59,40156,39.9051519825916,39.9739223502087,38.7177169684038,39.0523994241401,43793.5713354099,0.0,1.0
2021-10-19,44.23,44.29,43.42,44.06,66242,40.5561781293665,40.6111944234601,39.8134581591022,40.4002986294345,72242.5976790571,0.0,1.0
2021-10-20,45.06,45.2,44.01,44.23,65543,41.3172368643286,41.4456082172137,40.3544517176897,40.5561781293665,71480.27806646,0.0,1.0
2021-10-21,45.32,45.375,44.5305,44.88,45820,41.555640805401,41.6060724083202,40.8317180689521,41.1521879820476,49970.6504280427,0.0,1.0
2021-10-22,45.79,46.3,45.44,45.59,134559,41.9866017758013,42.4542402755973,41.6656733935883,41.8032141288224,146748.16130395,0.0,1.0
2021-10-25,46.12,46.6,45.2486,45.7,53587,42.2891913933163,42.7293217460655,41.4901714154296,41.9040773346608,58441.2318744549,0.0,1.0
2021-10-26,45.35,46.5,45.33,46.05,40311,41.5831489524479,42.6376279225761,41.56481018775,42.2250057168737,43962.6121650988,0.0,1.0
2021-10-27,43.71,45.36,43.64,45.36,48747,40.0793702472215,41.5923183347968,40.0151845707789,41.5923183347968,53162.7956441684,0.0,1.0
2021-10-28,45.35,45.35,43.96,43.96,31251,41.5831489524479,41.5831489524479,40.308604805945,40.308604805945,34081.9030232815,0.0,1.0
2021-10-29,45.41,45.845,44.87,45.15,22034,41.6381652465415,42.0370333787204,41.1430185996987,41.399761305469,24029.9718797794,0.0,1.0
2021-11-01,45.73,45.9271,45.26,45.6,93476,41.9315854817076,42.1123140078053,41.5006245113074,41.8123835111714,101943.616748401,0.0,1.0
2021-11-02,46.16,46.31,45.675,45.99,37508,42.3258689227121,42.4634096579462,41.8811538787884,42.1699894227801,40905.6996127242,0.0,1.0
2021-11-03,45.95,45.95,44.76,45.71,66252,42.1333118933843,42.1333118933843,41.0421553938603,41.9132467170097,72253.5035390372,0.0,1.0
2021-11-04,46.46,46.92,46.1,46.1,42947,42.6009503931803,43.0227419812316,42.2708526286184,42.2708526286184,46837.3968558086,0.0,1.0
2021-11-05,47.85,48.74,47.54,47.75,126554,43.8754945396831,44.6915695687389,43.591243686866,43.7838007161937,138018.020390016,0.0,1.0
2021-11-08,48.49,49.4164,47.9,49.12,114836,44.4623350100154,45.3117865908213,43.9213414514278,45.0400060979986,125238.533665533,0.0,1.0
2021-11-09,48.8,48.97,48.0294,48.65,42905,44.7465858628325,44.9024653627645,44.0399932590231,44.6090451275984,46791.5922438929,0.0,1.0
2021-11-10,48.01,49.0,47.65,48.61,42747,44.0222046572662,44.9299735098114,43.6921068927043,44.5723675982027,46619.2796562099,0.0,1.0
2021-11-11,47.41,48.29,47.276,48.29,24490,43.4720417163297,44.2789473630365,43.3491719928539,44.2789473630365,26708.4510908504,0.0,1.0
2021-11-12,48.55,48.67,47.7,47.7,34405,44.517351304109,44.6273838922963,43.737953804449,43.737953804449,37521.6112609517,0.0,1.0
2021-11-15,48.72,49.24,48.547,49.2,34077,44.673230804041,45.1500386861859,44.5146004894043,45.1133611567902,37163.89905361,0.0,1.0
2021-11-16,48.75,49.4962,48.71,48.84,27087,44.7007389510878,45.3849582619658,44.6640614216921,44.7832633922283,29540.7029276384,0.0,1.0
2021-11-17,47.92,48.67,47.55,48.67,23475,43.9396802161257,44.6273838922963,43.6004130692149,44.6273838922963,25601.5063028874,0.0,1.0
2021-11-18,47.66,48.26,46.93,48.26,26264,43.7012762750532,44.2514392159897,43.0319113635805,44.2514392159897,28643.1506512901,0.0,1.0
2021-11-19,46.88,47.5501,46.71,47.39,43614,42.9860644518358,43.6005047630384,42.8301849519038,43.4537029516318,47564.81771647,0.0,1.0
2021-11-22,47.33,48.44,47.12,47.33,42194,43.3986866575382,44.4164880982707,43.2061296282104,43.3986866575382,46016.1855993198,0.0,1.0
2021-11-23,47.57,47.65,46.81,47.42,37758,43.6187518339128,43.6921068927043,42.9218787753933,43.4812110986787,41178.3461122225,0.0,1.0
2021-11-24,47.39,47.6348,46.96,47.1,12159,43.4537029516318,43.6781694315339,43.0594195106274,43.1877908635125,13260.4351495978,0.0,1.0
2021-11-26,43.56,44.2,42.62,43.8,113036,39.9418295119874,40.5286699823196,39.0799075711869,40.161894688362,123275.478869145,0.0,1.0
2021-11-29,43.84,44.97,43.13,44.87,32549,40.1985722177578,41.2347124231881,39.5475460709829,41.1430185996987,35497.4836486765,0.0,1.0
2021-11-30,40.53,42.76,40.24,42.63,52609,37.1635066602582,39.2082789240721,36.897594572139,39.0890769535359,57374.6387684177,0.0,1.0
2021-12-01,38.73,42.6215,38.67,42.21,67596,35.5130178374488,39.0812829785393,35.4580015433552,38.7039628948804,73719.2511203399,0.0,1.0
2021-12-02,42.08,42.43,39.36,39.49,69658,38.5847609243441,38.9056893065571,36.0906889254321,36.2098908959684,75968.0394482016,0.0,1.0
2021-12-03,42.07,42.5706,40.7736,42.36,45807,38.5755915419952,39.0346108223832,37.3868728142785,38.8415036301145,49956.4728100687,0.0,1.0
2021-12-06,44.11,44.92,43.01,43.01,75670,40.4461455411792,41.1888655114434,39.4375134827956,39.4375134827956,82524.6424681358,0.0,1.0
2021-12-07,45.5,46.53,45.13,45.37,44460,41.720689687682,42.6651360696229,41.3814225407712,41.6014877171457,48487.453470772,0.0,1.0
2021-12-08,45.86,46.03,45.1601,45.85,29522,42.0507874522439,42.2066669521759,41.4090223816415,42.0416180698949,32196.2798327515,0.0,1.0
2021-12-09,45.47,46.0,44.991,45.28,14120,41.6931815406352,42.179158805129,41.2539681261209,41.5189632760053,15399.0742916622,0.0,1.0
2021-12-10,45.96,46.14,45.27,46.04,22337,42.1424812757333,42.3075301580142,41.5097938936563,42.2158363345248,24360.4194371713,0.0,1.0
2021-12-13,44.57,45.73,44.32,45.58,27884,40.8679371292305,41.9315854817076,40.6387025705069,41.7940447464735,30409.8999680388,0.0,1.0
2021-12-14,43.2,44.89,42.74,43.71,30315,39.6117317474255,41.1613573643966,39.1899401593742,40.0793702472215,33061.1145291601,0.0,1.0
2021-12-15,44.39,44.5,42.75,43.36,38303,40.7028882469495,40.8037514527879,39.1991095417232,39.7584418650086,41772.7154811287,0.0,1.0
2021-12-16,44.49,45.77,44.1226,45.18,45001,40.7945820704389,41.9682630111034,40.4576989629388,41.4272694525159,49077.4604956864,0.0,1.0
2021-12-17,42.28,44.489,42.1221,44.33,59136,38.7681485713229,40.793665132204,38.6233640240332,40.6478719528559,64492.8935773185,0.0,1.0
2021-12-20,40.08,41.16,39.0962,40.63,55516,36.7508844545559,37.7411777482415,35.8488006190671,37.2552004837477,60544.9722645835,0.0,1.0
2021-12-21,42.48,42.72,40.78,40.78,24235,38.9687379795884,39.188900341055,37.4092545858666,37.4092545858666,26418.6846527914,0.01876,1.0
2021-12-22,42.9,43.02,42.31,42.31,16560,39.3540221121549,39.4641032928882,38.8127896402162,38.8127896402162,18052.131951732,0.0,1.0
2021-12-23,44.4,44.73,43.24,43.24,30503,40.7300368713212,41.0327601183378,39.6659187908993,39.6659187908993,33251.4602007054,0.0,1.0
2021-12-27,45.77,45.7978,44.494,44.69,40813,41.9867970180264,42.0122991582296,40.8162671295623,40.9960663914267,44490.4384870796,0.0,1.0
2021-12-28,46.44,46.7999,45.72,45.72,62175,42.6014169437873,42.9315687516699,41.9409298593875,41.9409298593875,67777.2526629793,0.0,1.0
2021-12-29,46.72,46.92,46.04,46.23,31732,42.858273032165,43.0417416667205,42.2344796746763,42.408774877504,34591.1987374614,0.0,1.0
2021-12-30,46.14,47.3694,46.1,46.75,25731,42.326213991954,43.4539956885667,42.2895202650429,42.8857933273483,28049.4811141314,0.0,1.0
2021-12-31,46.78,46.96,45.85,45.85,26010,42.9133136225316,43.0784353936316,42.0601844718486,42.0601844718486,28353.620293753,0.0,1.0
2022-01-03,45.58,47.21,44.95,47.06,47512,41.8125018151986,43.307771186826,41.2345756163488,43.1701697109093,51793.0491117568,0.0,1.0
2022-01-04,48.4,48.64,46.04,46.04,91524,44.3994095624312,44.6195719238978,42.2344796746763,42.2344796746763,99770.7321709131,0.0,1.0
2022-01-05,47.07,49.45,46.94,48.48,102455,43.1793431426371,45.3626198938476,43.060088530176,44.4727970162534,111686.665405477,0.0,1.0
2022-01-06,47.61,48.12,46.9201,47.48,48416,43.674708455937,44.1425534740535,43.0418334010378,43.5554538434759,52778.503657914,0.0,1.0
2022-01-07,47.62,48.48,47.59,47.8,46035,43.6838818876647,44.4727970162534,43.6563615924814,43.8490036587647,50182.9646375594,0.0,1.0
2022-01-10,45.89,47.1761,44.97,47.13,69082,42.0968781987597,43.2766732532688,41.2529224798044,43.2343837330038,75306.6050416395,0.0,1.0
2022-01-11,46.77,46.8845,44.806,45.89,36202,42.9041401908039,43.0091759840869,41.1024781994688,42.0968781987597,39463.9662389252,0.0,1.0
2022-01-12,47.2,47.9967,46.87,47.42,39067,43.2985977550982,44.02944506085,42.9958745080816,43.5004132531093,42587.1158791253,0.0,1.0
2022-01-13,47.49,48.83,47.231,47.44,35821,43.5646272752037,44.7938671267255,43.3270353934543,43.5187601165648,39048.636391485,0.0,1.0
2022-01-14,46.66,46.7,45.36,46.16,38824,42.8032324417983,42.8399261687094,41.6106863171876,42.3445608554096,42322.2204646162,0.0,1.0
2022-01-18,44.98,45.5176,44.3,45.39,47801,41.2620959115321,41.7552596012173,40.6383025540434,41.6382066123709,52108.0893372429,0.0,1.0
2022-01-19,43.59,45.46,43.4866,45.4,62558,39.9869889013714,41.7024206344653,39.8921356173062,41.6473800440987,68194.7627195925,0.0,1.0
2022-01-20,41.9,44.9,41.75,43.69,56488,38.4366789393774,41.1887084577099,38.2990774634608,40.0787232186492,61577.827879797,0.0,1.0
2022-01-21,40.78,42.7234,40.55,41.65,67532,37.4092545858666,39.1920193078424,37.1982656561278,38.207343146183,73616.9429326308,0.0,1.0
2022-01-24,41.42,41.43,37.06,39.01,73793,37.9963542164442,38.005527648172,33.9967379831343,35.7855571700504,80442.0877484397,0.0,1.0
2022-01-25,40.24,41.0127,37.5,39.25,220329,36.9138892725668,37.6227203421719,34.4003689791564,36.005719531517,240181.653429539,0.0,1.0
2022-01-26,39.26,42.155,37.96,41.03,30960,36.0148929632448,38.6706014484357,34.8223468386341,37.638590379061,33749.6379967164,0.0,1.0
2022-01-27,38.07,41.0,37.5,40.23,62438,34.9232545876396,37.6110700838777,34.4003689791564,36.904715840839,68063.9501692176,0.0,1.0
2022-01-28,38.9,38.9,35.85,37.6,50929,35.6846494210449,35.6846494210449,32.8867527440735,34.4921032964342,55517.9364836811,0.0,1.0
2022-01-31,40.15,40.1799,38.0,38.0,53548,36.8313283870168,36.8587569478828,34.8590405655452,34.8590405655452,58372.9203956127,0.0,1.0
2022-02-01,41.9,42.06,40.4,40.82,26992,38.4366789393774,38.5834538470218,37.0606641802112,37.4459483127777,29424.102997654,0.0,1.0
2022-02-02,42.6,42.87,41.0332,41.57,16553,39.0788191603217,39.3265018169716,37.6415258772139,38.1339556923608,18044.5012196268,0.0,1.0
2022-02-03,40.57,41.96,40.49,41.7,20405,37.2166125195833,38.4917195297441,37.1432250657611,38.2532103048219,22243.5840866602,0.0,1.0
2022-02-04,39.29,40.17,38.25,39.97,34585,36.0424132584281,36.8496752504723,35.0883763587395,36.6662066159168,37701.2671226239,0.0,1.0
2022-02-07,39.47,40.14,38.94,39.56,18320,36.2075350295281,36.822154955289,35.721343147956,36.2900959150781,19970.7160238968,0.0,1.0
2022-02-08,40.56,40.74,39.26,39.43,10420,37.2074390878556,37.3725608589555,36.0148929632448,36.170841302617,11358.8897908845,0.0,1.0
2022-02-09,42.12,42.2861,41.48,41.48,23655,38.6384944373885,38.7908651383868,38.0513948068109,38.0513948068109,25786.4239926462,0.0,1.0
2022-02-10,40.14,42.19,39.7268,40.71,10822,36.822154955289,38.7027084594829,36.4431087562973,37.3450405637722,11797.1118346403,0.0,1.0
2022-02-11,38.35,40.4549,37.815,40.27,35053,35.1801106760173,37.1110263203967,34.6893320785813,36.9414095677501,38211.4360690859,0.0,1.0
2022-02-14,37.9,38.63,36.96,38.49,29094,34.7673062482674,35.436966764395,33.9050036658566,35.3085387202061,31715.5028383871,0.0,1.0
2022-02-15,39.52,39.98,38.91,39.25,15016,36.253402188167,36.6753800476446,35.6938228527727,36.005719531517,16369.010470242,0.0,1.0
2022-02-16,40.2,40.4173,38.97,39.1661,14156,36.8771955456557,37.0765342171002,35.7488634431393,35.928754439321,15431.5205258888,0.0,1.0
2022-02-17,38.01,39.34,37.85,39.34,23092,34.8682139972729,36.088280417067,34.7214390896285,36.088280417067,25172.6951104708,0.0,1.0
2022-02-18,37.01,38.425,36.6416,37.85,19143,33.9508708244954,35.2489114139756,33.6129215996442,34.7214390896285,20867.8720985511,0.0,1.0
2022-02-22,35.99,37.37,35.45,36.98,48764,33.0151807882624,34.2811143666953,32.5198154749625,33.9233505293121,53157.8600540012,0.0,1.0
2022-02-23,33.95,36.4,33.84,36.4,104145,31.1438007157963,33.3912914891011,31.0428929667907,33.3912914891011,113528.94215659,0.0,1.0
2022-02-24,35.18,35.295,31.88,32.21,124309,32.2721328183126,32.377627283182,29.2449003481468,29.5476235951634,135509.811037914,0.0,1.0
2022-02-25,37.73,38.06,35.48,35.48,55492,34.6113579088952,34.9140811559118,32.5473357701458,32.5473357701458,60492.0837116856,0.0,1.0
2022-02-28,38.55,38.77,36.47,36.65,19672,35.3635793105728,35.5653948085838,33.4555055111956,33.6206272822955,21444.5374247869,0.0,1.0
2022-03-01,36.98,38.76,36.3431,38.27,53523,33.9233505293121,35.5562213768561,33.3390946625701,35.1067232221951,58345.6677809512,0.0,1.0
2022-03-02,39.19,39.75,37.25,37.25,25857,35.9506789411504,36.4643911179058,34.171033185962,34.171033185962,28186.834292025,0.0,1.0
2022-03-03,39.34,40.3581,39.17,39.92,31100,36.088280417067,37.0222275012718,35.9323320776948,36.620339457278,33902.2526388204,0.0,1.0
2022-03-04,39.08,39.19,37.502,38.16,21706,35.8497711921449,35.9506789411504,34.402203665502,35.0058154731896,23661.810153641,0.0,1.0
2022-03-07,35.98,39.4709,35.9301,38.83,29802,33.0060073565346,36.2083606383836,32.960231932213,35.6204353989505,32487.2968855989,0.0,1.0
2022-03-08,35.28,37.99,35.26,36.44,30202,32.3638671355903,34.8498671338174,32.3455202721348,33.4279852160122,32923.3387201818,0.0,1.0
2022-03-09,37.17,37.89,36.83,37.0,36269,34.0976457321398,34.7581328165396,33.7857490533955,33.9416973927677,39537.0032462179,0.0,1.0
2022-03-10,37.06,37.23,35.59,35.59,17387,33.9967379831343,34.1526863225065,32.6482435191514,32.6482435191514,18953.6484447322,0.0,1.0
2022-03-11,36.26,38.21,36.24,38.16,43909,33.2628634449123,35.0516826318284,33.2445165814568,35.0058154731896,47865.4022867513,0.0,1.0
2022-03-14,36.5055,37.55,35.83,36.96,8659,33.4880711938292,34.4462361377953,32.868405880618,33.9050036658566,9439.2156141333,0.0,1.0
2022-03-15,38.23,38.38,37.1628,37.23,15654,35.070029495284,35.2076309712006,34.0910408612958,34.1526863225065,17064.4971964017,0.0,1.0
2022-03-16,39.74,39.8,37.5,39.276,28093,36.455217686178,36.5102582765447,34.4003689791564,36.0295704540093,30624.3081473435,0.0,1.0
2022-03-17,41.29,41.29,39.32,39.32,21870,37.8770996039831,37.8770996039831,36.0699335536115,36.0699335536115,23840.58730582,0.0,1.0
2022-03-18,41.68,41.86,40.3283,41.29,12897,38.2348634413664,38.3999852124663,36.994890674723,37.8770996039831,14059.0788515391,0.0,1.0
2022-03-21,42.04,42.45,41.377,41.5,14075,38.5651069835663,38.9412176844051,37.9569084600148,38.0697416702664,15343.2220543857,0.0,1.0
2022-03-22,42.66,42.92,42.14,42.45,12004,39.1366851676605,39.3752116126579,38.6596322776656,38.9440291928548,13084.6707585535,0.00308,1.0
2022-03-23,41.57,42.43,41.52,42.28,12449,38.1367089174788,38.9256810047781,38.090838447287,38.7880695942027,13569.7322786764,0.0,1.0
2022-03-24,42.4,42.44,41.9,41.9,6846,38.898158722663,38.9348550988165,38.4394540207448,38.4394540207448,7462.31722867853,0.0,1.0
2022-03-25,43.21,43.25,42.5012,42.67,15894,39.6412603397705,39.6779567159239,38.9910005543313,39.1458592616988,17324.8714625499,0.0,1.0
2022-03-28,43.24,43.24,42.3499,43.19,8797,39.6687826218856,39.6687826218856,38.8521965115308,39.6229121516938,9588.95773600423,0.0,1.0
2022-03-29,44.44,44.5097,43.28,43.95,11833,40.7696739064893,40.8336173419367,39.705478998039,40.3201432986094,12898.2763317197,0.0,1.0
2022-03-30,44.2,45.0,43.7359,44.27,13968,40.5494956495685,41.2834231726376,40.1237259452481,40.6137143078371,15225.4816024221,0.0,1.0
2022-03-31,42.34,44.15,42.33,44.15,9032,38.8431141584328,40.5036251793767,38.8339400643945,40.5036251793767,9845.11381966469,0.0,1.0
2022-04-01,41.27,42.75,40.465,42.56,13217,37.8614860963279,39.2192520140058,37.1229715262396,39.0449442272768,14406.8721605966,0.0,1.0
2022-04-04,41.04,41.12,39.89,41.08,13092,37.6504819334455,37.7238746857524,36.5954611190337,37.687178309599,14270.618924607,0.0,1.0
2022-04-05,39.31,41.5305,39.31,40.48,10148,36.0633636648086,38.1004712460273,36.0633636648086,37.1367326672971,11061.5827105798,0.0,1.0
2022-04-06,38.47,38.6,37.82,38.52,19820,35.292739765586,35.4120029880847,34.6964236530923,35.3386102357778,21604.3130985113,0.0,1.0
2022-04-07,38.86,39.16,37.05,38.04,11530,35.6505294330822,35.9257522542331,33.9900184121383,34.8982537219363,12567.9984876809,0.0,1.0
2022-04-08,38.19,39.18,38.09,38.515,8296,35.0358651325118,35.9441004423098,34.9441241921282,35.3340231887586,9042.85476615791,0.0,1.0
2022-04-11,37.77,38.9609,37.73,37.8,13518,34.6505531829005,35.7430960419293,34.6138568067471,34.6780754650156,14734.9699528595,0.0,1.0
2022-04-12,37.63,39.0175,37.25,38.41,8430,34.5221158663634,35.7950214141864,34.1735002929056,35.2376952013558,9188.91823513877,0.0,1.0
2022-04-13,38.68,38.75,37.71,37.71,8575,35.4853957403916,35.5496143986602,34.5955086186703,34.5955086186703,9346.97198888671,0.0,1.0
2022-04-14,38.59,39.5,38.58,39.15,13241,35.4028288940464,36.2376714515375,35.393654800008,35.9165781601947,14433.0327819065,0.0,1.0
2022-04-18,38.0087,39.11,37.71,38.33,12991,34.8695388075963,35.8798817840413,34.5955086186703,35.1643024490489,14160.5263099273,0.0,1.0
2022-04-19,40.15,40.36,38.7399,38.74,21514,36.8339875640311,37.0266435388368,35.5403485636814,35.5404403046218,23450.8169526424,0.0,1.0
2022-04-20,40.88,41.6123,40.88,41.28,13789,37.5036964288317,38.1755153352611,37.5036964288317,37.8706601903663,15030.366968485,0.0,1.0
2022-04-21,39.63,42.25,39.4797,41.92,21598,36.3569346740362,38.7605473120876,36.2190480406396,38.4578022088215,23542.3791272274,0.0,1.0
2022-04-22,36.77,39.27,36.7314,39.27,30549,33.7331437790641,36.0266672886551,33.697731776076,36.0266672886551,33299.2008499708,0.0,1.0
2022-04-25,36.67,36.68,34.16,36.03,22060,33.6414028386805,33.6505769327189,31.3387052350511,33.0542608202252,24045.971087445,0.0,1.0
2022-04-26,34.32,36.15,34.32,35.79,18435,31.485490739665,33.1643499486856,31.485490739665,32.8340825633045,20094.6272437465,0.0,1.0
2022-04-27,34.64,35.5,33.89,34.26,12217,31.7790617488926,32.5680338361919,31.0910046960153,31.4304461754348,13316.8462726797,0.0,1.0
2022-04-28,35.6856,36.12,33.7855,35.18,11360,32.738305021544,33.1368276665705,30.9951354133144,32.2744628269643,12382.694086735,0.0,1.0
2022-04-29,33.06,35.9923,32.81,35.49,9438,30.3295548908311,33.0196744857006,30.100202539872,32.5588597421536,10287.6643301589,0.0,1.0
2022-05-02,33.15,33.74,31.26,33.02,30715,30.4121217371764,30.9533932854399,28.6782179639256,30.2928585146777,33480.145147365,0.0,1.0
2022-05-03,33.86,34.3,33.1039,33.25,8433,31.0634824139002,31.4671425515882,30.3698291636595,30.50386267756,9192.18831280252,0.0,1.0
2022-05-04,36.73,37.0,33.7623,33.7623,11229,33.6964474029107,33.9441479419465,30.9738515151454,30.9738515151454,12239.9006954179,0.0,1.0
2022-05-05,33.89,36.038,33.2165,35.94,18213,31.0910046960153,33.0616000954559,30.4731294625315,32.9716939738799,19852.641496629,0.0,1.0
2022-05-06,33.16,33.51,31.69,33.51,14076,30.4212958312148,30.7423891225575,29.0727040075753,30.7423891225575,15343.2043983171,0.0,1.0
2022-05-09,30.82,32.29,30.41,31.96,19856,28.2745578262376,29.6231496498771,27.8984199706647,29.3204045466111,21643.5540304763,0.0,1.0
2022-05-10,30.14,31.66,29.579,31.66,18531,27.6507194316289,29.0451817254602,27.1360527560766,29.0451817254602,20199.2697289865,0.0,1.0
2022-05-11,29.2533,31.32,29.23,30.23,13566,26.8372525132471,28.7332625281558,26.8158768741377,27.7332862779741,14787.2911954795,0.0,1.0
2022-05-12,29.59,29.9,28.06,29.0,9705,27.1461442595188,27.4305411747081,25.7425078716492,26.6048727112554,10578.7012422327,0.0,1.0
2022-05-13,30.67,30.95,30.16,30.17,11862,28.1369464156621,28.3938210487363,27.6690676197056,27.6782417137439,12929.8870824693,0.0,1.0
2022-05-16,30.46,31.105,30.345,30.37,8830,27.9442904408565,28.536019506331,27.8387883594153,27.8617235945112,9624.92859030549,0.0,1.0
2022-05-17,32.51,32.68,31.48,31.71,20360,29.8249797187211,29.9809393173733,28.8800480327696,29.091052195652,22192.9270779864,0.0,1.0
2022-05-18,28.89,31.71,28.675,31.71,17069,26.5039576768334,29.091052195652,26.3067146550085,29.091052195652,18605.6518808521,0.0,1.0
2022-05-19,28.2372,29.1,27.36,27.86,13646,25.905072818009,26.696613651639,25.1003212889637,25.5590259908819,14874.4932665129,0.0,1.0
2022-05-20,27.18,28.46,25.715,28.46,19705,24.9351875962731,26.1094716331837,23.5911828196528,26.1094716331837,21478.9601214009,0.0,1.0
2022-05-23,28.4625,28.73,27.9,27.99,17272,26.1117651566933,26.3571721722195,25.5957223670353,25.6782892133806,18826.9271360992,0.0,1.0
2022-05-24,28.3481,28.6,26.98,28.13,7240,26.0068135208944,26.2379089497208,24.7517057155059,25.8067265299177,7891.78742851775,0.0,1.0
2022-05-25,28.9915,28.9915,28.0,28.5546,9586,26.5970747313228,26.5970747313228,25.687463307419,26.1962585627866,10448.9881615706,0.0,1.0
2022-05-26,30.6922,31.0899,29.66,29.66,23897,28.1573129044273,28.522166624333,27.2103629177874,27.2103629177874,26048.3486435482,0.0,1.0
2022-05-27,32.6,32.6,31.75,31.7602,11338,29.9075465650664,29.9075465650664,29.1277485718054,29.1371061477246,12358.7135172009,0.0,1.0
2022-05-31,31.93,32.439,30.9637,31.68,8397,29.292882264496,29.7598436510487,28.4063895575689,29.0635299135369,9152.9473808375,0.0,1.0
2022-06-01,31.3534,31.89,30.575,31.89,8887,28.7639040022439,29.2561858883425,28.0497925222977,29.2561858883425,9687.06006591675,0.0,1.0
2022-06-02,33.05,33.06,31.36,31.96,8525,30.3203807967928,30.3295548908311,28.7699589043092,29.3204045466111,9292.47069449084,0.0,1.0
2022-06-03,32.6962,32.6962,32.28,32.49,1951,29.9958013497154,29.9958013497154,29.6139755558387,29.8066315306444,2126.64050732571,0.0,1.0
2022-06-06,33.07,33.47,33.0,33.36,8907,30.3387289848695,30.705692746404,30.2745103266009,30.604777711982,9708.86058367508,0.0,1.0
2022-06-07,34.419,34.419,32.045,32.26,6281,31.5763142706448,31.5763142706448,29.3983843459372,29.595627367762,6846.45260200551,0.0,1.0
2022-06-08,32.54,33.61,32.525,33.61,6605,29.8525020008362,30.8341300629411,29.8387408597786,30.8341300629411,7199.62098969057,0.0,1.0
2022-06-09,30.63,32.45,30.63,32.04,9504,28.1002500395087,29.7699351544909,28.1002500395087,29.393797298918,10359.6060387614,0.0,1.0
2022-06-10,27.9,29.035,27.9,28.9,13475,25.5957223670353,26.6369820403896,25.5957223670353,26.5131317708717,14688.0988396791,0.0,1.0
2022-06-13,25.39,26.229,24.9,26.2,9285,23.293024763406,24.0627312532247,22.8434941555262,24.0361263805135,10120.8903693076,0.0,1.0
2022-06-14,25.1234,26.1016,24.5473,26.0,9248,23.0484434163432,23.945853295176,22.5199238587931,23.8526444997462,10080.5594114547,0.0,1.0
2022-06-15,25.9207,26.38,25.42,26.06,8263,23.779893934022,24.201260073204,23.3205470455211,23.9076890639764,9006.88391185664,0.0,1.0
2022-06-16,23.142,24.01,22.89,24.01,18893,21.2306884235818,22.0269997861118,20.999501253815,22.0269997861118,20593.8591004124,0.0,1.0
2022-06-17,23.13,23.5658,22.42,22.76,10157,21.2196795107357,21.6194865289276,20.5683188340119,20.8802380313163,11071.3929435711,0.0,1.0
2022-06-21,24.3634,24.58,23.9499,24.11,15727,22.3512122694275,22.5499231462985,21.9718634809412,22.1187407264954,17142.8371392678,0.0,1.0
2022-06-22,23.96,24.36,23.345,23.345,8064,21.9974592033082,22.3646955839979,21.4328332679979,21.4328332679979,8783.44349746277,0.0178,1.0
2022-06-23,23.52,23.96,22.75,23.96,10267,21.5934991845497,21.9974592033082,20.8865691517221,21.9974592033082,11182.9878953931,0.0,1.0
2022-06-24,25.97,25.97,24.9369,24.9369,13131,23.8428220162736,23.8428220162736,22.8943422540475,22.8943422540475,14302.5045343729,0.0,1.0
2022-06-27,25.7406,26.32,25.66,26.32,4274,23.6322119519481,24.164153849377,23.5582138212391,24.164153849377,4655.31219099154,0.0,1.0
2022-06-28,24.9256,26.749,24.905,26.6566,12179,22.883967826293,24.5580148676666,22.8650551526875,24.4731832637273,13265.5702325891,0.0,1.0
2022-06-29,24.5105,25.03,24.0,25.03,14432,22.5028682722323,22.979816521653,22.0341828413772,22.979816521653,15719.5754656973,0.0,1.0
2022-06-30,24.64,24.9,23.49,23.56,11014,22.6217610504806,22.8604646979288,21.5659564559979,21.6302228226186,11996.6327729483,0.0,1.0
2022-07-01,25.37,25.48,24.0,24.62,7710,23.2919674452392,23.3929574499288,22.0341828413772,22.6033992314461,8397.86078440448,0.0,1.0
2022-07-05,24.1396,24.18,22.92,24.14,20992,22.1623483382379,22.1994392126875,21.0426446135152,22.1627155746186,22864.8370410141,0.0,1.0
2022-07-06,24.59,25.0,23.71,24.26,13818,22.5758565028944,22.9522737931013,21.7679364653772,22.2728864888255,15050.7964097148,0.0,1.0
2022-07-07,25.483,25.59,25.0201,25.13,4759,23.395711722784,23.4939474546184,22.9707274212309,23.0716256168254,5183.58229221543,0.0,1.0
2022-07-08,25.202,25.45,25.121,25.41,4912,23.1377281653495,23.3654147213771,23.0633627982599,23.3286910833081,5350.23244785926,0.0,1.0
2022-07-11,24.6,24.9925,24.45,24.81,4391,22.5850374124116,22.9453881109633,22.447323769653,22.7778365122737,4782.75054530742,0.0,1.0
2022-07-12,24.33,25.39,24.21,24.21,8927,22.3371528554461,23.3103292642736,22.2269819412393,22.2269819412393,9723.43751263023,0.0,1.0
2022-07-13,23.51,23.99,23.05,23.09,10883,21.5843182750324,22.02500193186,21.1619964372394,21.1987200753083,11853.9453847826,0.0,1.0
2022-07-14,23.1,23.1,22.22,22.42,10132,21.2079009848256,21.2079009848256,20.3999809473084,20.5835991376532,11035.9436404133,0.0,1.0
2022-07-15,24.12,24.2,23.44,24.03,9266,22.1443537555841,22.217801031722,21.5200519084117,22.0617255699289,10092.6819751352,0.0,1.0
2022-07-18,23.77,24.99,23.77,24.8,5847,21.8230219224807,22.943092883584,21.8230219224807,22.7686556027564,6368.65006568262,0.0,1.0
2022-07-19,26.29,26.36,24.8,24.8,16232,24.1366111208253,24.200877487446,22.7686556027564,22.7686556027564,17680.1655320952,0.0,1.0
2022-07-20,26.89,27.0292,26.04,26.23,15244,24.6874656918597,24.8152639523397,23.9070883828943,24.0815256637218,16604.0194289834,0.0,1.0
2022-07-21,27.4,27.4,26.4,26.7,9924,25.155692077239,25.155692077239,24.2376011255149,24.5130284110321,10809.3865660739,0.0,1.0
2022-07-22,27.13,27.9,26.95,27.59,4765,24.9078075202735,25.614737553101,24.7425511489631,25.3301293580665,5190.11759243675,0.0,1.0
2022-07-25,27.51,27.73,27.11,27.11,16218,25.2566820819286,25.4586620913079,24.889445701239,24.889445701239,17664.9164982454,0.0,1.0
2022-07-26,27.08,27.771,26.9699,27.61,7111,24.8619029726873,25.4963038203286,24.7608211589025,25.348491177101,7745.4199789754,0.0,1.0
2022-07-27,28.37,28.65,27.25,27.46,16926,26.0462403004113,26.303305766894,25.0179784344804,25.2107775343424,18436.0819243619,0.0,1.0
2022-07-28,30.09,30.1463,28.46,28.46,23137,27.6253567373767,27.6770452579587,26.1288684860665,26.1288684860665,25201.2068701383,0.0,1.0
2022-07-29,31.95,32.095,30.16,30.1701,23724,29.3330059075834,29.4661290955834,27.6896231039973,27.6988958226098,25840.5770751248,0.0,1.0
2022-08-01,32.09,32.3399,31.529,31.6,17985,29.4615386408248,29.6909695696606,28.9464896169076,29.01167407448,19589.562413426,0.0,1.0
2022-08-02,31.04,32.15,30.92,31.66,9094,28.4975431415145,29.5166240979282,28.3873722273076,29.0667595315834,9905.3367021238,0.0,1.0
2022-08-03,31.98,32.17,30.9185,31.135,21841,29.3605486361351,29.5349859169627,28.38599509088,28.5847617819283,23789.5820223319,0.0,1.0
2022-08-04,32.27,32.48,31.88,31.88,20359,29.6267950121351,29.8195941119971,29.2687395409627,29.2687395409627,22175.3628676642,0.0,1.0
2022-08-05,32.48,32.48,31.45,31.45,13985,29.8195941119971,29.8195941119971,28.8739604317214,28.8739604317214,15232.6955992084,0.0,1.0
2022-08-08,32.38,33.3132,32.1264,33.01,12938,29.7277850168247,30.5845474929736,29.4949571514675,30.3061823164109,14092.285710587,0.0,1.0
2022-08-09,32.04,32.435,31.78,32.435,10226,29.4156340932386,29.7782800191696,29.1769304457903,29.7782800191696,11138.3300105474,0.0,1.0
2022-08-10,34.08,34.33,33.3,33.42,20162,31.2885396347556,31.5180623726866,30.5724286924109,30.6825996066178,21960.787177064,0.0,1.0
2022-08-11,34.62,35.48,34.5,34.82,13898,31.7843087486866,32.5738669671693,31.6741378344797,31.9679269390314,15137.9337459992,0.0,1.0
2022-08-12,36.18,36.18,34.87,35.08,9770,33.2165306333761,33.2165306333761,32.0138314866176,32.2066305864797,10641.6471937266,0.0,1.0
2022-08-15,36.41,36.52,35.3,35.43,11608,33.4276915522727,33.5286815569623,32.408610595859,32.5279624195831,12643.6274948596,0.0,1.0
2022-08-16,36.9451,37.31,36.0,36.0,18154,33.9189620205402,34.2539734088243,33.0512742620658,33.0512742620658,19773.6400363267,0.0,1.0
2022-08-17,36.09,36.2316,35.422,35.94,16383,33.133902447721,33.2639041264851,32.5206176919693,32.9961888049624,17844.6372543319,0.0,1.0
2022-08-18,36.45,36.46,35.962,36.05,9294,33.4644151903416,33.4735960998589,33.0163868059003,33.097178809652,10123.1800428347,0.0,1.0
2022-08-19,35.03,35.7,34.74,35.7,6613,32.1607260388935,32.7758469765486,31.8944796628935,32.7758469765486,7202.9900606053,0.0,1.0
2022-08-22,33.03,33.9,32.95,33.9,16191,30.3245441354454,31.1232832634453,30.2510968593075,31.1232832634453,17635.5076472494,0.0,1.0
2022-08-23,33.12,33.6185,32.94,32.96,6828,30.4071723211005,30.864840660535,30.2419159497902,30.2602777688247,7437.17165186951,0.0,1.0
2022-08-24,33.57,33.74,33.21,33.3,4701,30.8203132493764,30.9763887111695,30.4898005067557,30.5724286924109,5120.40772340927,0.0,1.0
2022-08-25,35.04,35.04,33.86,33.86,13091,32.1699069484107,32.1699069484107,31.0865596253763,31.0865596253763,14258.9358662308,0.0,1.0
2022-08-26,31.45,35.1,31.399,35.1,12525,28.8739604317214,32.2249924055142,28.8271377931835,32.2249924055142,13642.439212019,0.0,1.0
2022-08-29,30.98,31.6,30.475,30.58,17692,28.4424576844111,29.01167407448,27.9788217537904,28.0752213037214,19270.4219192846,0.0,1.0
2022-08-30,29.62,31.11,29.47,31.11,33377,27.1938539900664,28.5618095081352,27.0561403473078,28.5618095081352,36354.7859145355,0.0,1.0
2022-08-31,28.86,29.9749,28.86,29.951,4475,26.4961048667561,27.5196844688332,26.4961048667561,27.497742095087,4874.24474840598,0.0,1.0
2022-09-01,28.94,28.96,27.973,28.35,20488,26.569552142894,26.5879139619285,25.6817581925769,26.0278784813768,22315.8718224227,0.0,1.0
2022-09-02,28.13,29.86,27.79,29.78,12347,25.8258984719975,27.4141958184801,25.5137475484114,27.3407485423422,13448.5586387863,0.0,1.0
2022-09-06,28.21,28.63,27.57,28.16,6753,25.8993457481355,26.2849439478596,25.3117675390321,25.8534412005492,7355.48039910291,0.0,1.0
2022-09-07,29.57,29.7771,28.19,28.27,12239,27.1479494424802,27.3380860785822,25.880983929101,25.9544312052389,13330.9232348024,0.0,1.0
2022-09-08,29.86,29.86,28.8,29.1,15921,27.4141958184801,27.4141958184801,26.4410194096526,26.7164466951699,17341.4191372898,0.0,1.0
2022-09-09,31.02,31.14,30.3,30.3,11326,28.47918132248,28.5893522366869,27.8181558372387,27.8181558372387,12336.4683844573,0.0,1.0
2022-09-12,31.49,32.0,31.2,31.5163,9539,28.9106840697903,29.3789104551696,28.6444376937904,28.9348298618207,10390.0381352055,0.0,1.0
2022-09-13,27.97,30.16,27.91,29.75,11118,25.6790039197217,27.6896231039973,25.6239184626182,27.3132058137905,12109.9113101179,0.0,1.0
2022-09-14,27.7212,27.99,27.531,27.99,5169,25.4505828909327,25.6973657387562,25.2759619919148,25.6973657387562,5630.16114067275,0.0,1.0
2022-09-15,26.946,28.03,26.841,27.48,7681,24.7388787851563,25.7340893768251,24.6424792352252,25.2291393533769,8366.2735000014,0.0,1.0
2022-09-16,25.24,25.4251,24.6,25.39,21567,23.172615621515,23.3425542566791,22.5850374124116,23.3103292642736,23491.136645558,0.0,1.0
2022-09-19,26.22,26.2812,24.66,24.66,19395,24.0723447542046,24.1285319204501,22.6401228695151,22.6401228695151,21125.3579654378,0.0,1.0
2022-09-20,25.16,25.46,24.6221,25.3501,13007,23.1721198524011,23.448416988956,22.6767190865582,23.3472001379314,14122.8390878571,0.07946,1.0
2022-09-21,24.2789,26.28,24.2789,26.09,15757,22.3606351623395,24.2036291622059,22.3606351623395,24.0286409757212,17108.7549402141,0.0,1.0
2022-09-22,23.03,24.03,23.03,24.01,16712,21.2104101828616,22.1314006380444,21.2104101828616,22.1129808289408,18145.6820816689,0.0,1.0
2022-09-23,21.75,22.47,21.02,22.47,19830,20.0315424002275,20.6946555279592,19.359219367944,20.6946555279592,21531.1677644504,0.0,1.0
2022-09-26,21.02,21.89,20.93,21.6377,8325,19.359219367944,20.1604810639531,19.2763302269775,19.9281151721105,9039.18162577154,0.0,1.0
2022-09-27,20.85,21.81,20.36,21.69,15491,19.2026509905629,20.0868018275385,18.7513656675233,19.9762829729165,16819.9354432225,0.0,1.0
2022-09-28,22.23,22.53,20.9,20.92,79039,20.4736178187153,20.7499149552701,19.248700513322,19.2671203224257,85819.5647470698,0.0,1.0
2022-09-29,21.0,21.64,20.47,21.64,16937,19.3407995588403,19.9302334501574,18.8526746175934,19.9302334501574,18389.9842877709,0.0,1.0
2022-09-30,20.2,21.36,20.17,20.93,13172,18.604007194694,19.6723561227062,18.5763774810386,19.2763302269775,14301.9940389986,0.0,1.0
2022-10-03,22.03,22.46,20.7999,20.92,14933,20.2894197276787,20.6854456234073,19.1565093687582,19.2671203224257,16214.0659720897,0.0,1.0
2022-10-04,24.3,24.35,23.06,23.06,53706,22.3800680609438,22.426117583703,21.2380398965171,21.2380398965171,58313.3079151576,0.0,1.0
2022-10-05,23.97,24.4999,23.3072,23.53,10748,22.0761412107335,22.5641740529349,21.4657087370383,21.670905410453,11670.0449385937,0.0,1.0
2022-10-06,23.08,23.97,22.98,23.95,16993,21.2564597056207,22.0761412107335,21.1643606601024,22.0577214016298,18450.7883924007,0.0,1.0
2022-10-07,21.76,22.47,21.36,22.47,17319,20.0407523047793,20.6946555279592,19.6723561227062,20.6946555279592,18804.7551443529,0.0,1.0
2022-10-10,21.95,22.58,21.45,21.98,22156,20.2157404912641,20.7959644780293,19.7552452636726,20.2433702049196,24056.709681753,0.0,1.0
2022-10-11,21.93,22.699,21.531,21.65,11460,20.1973206821604,20.905562342196,19.8298454905424,19.9394433547092,12443.1256974585,0.0,1.0
2022-10-12,21.45,22.17,21.45,21.95,7479,19.7552452636726,20.4183583914043,19.7552452636726,20.2157404912641,8120.60533082829,0.0,1.0
2022-10-13,22.8992,22.991,19.97,20.2,25219,21.0899446313237,21.1744915551094,18.392179390002,18.604007194694,27382.4770474873,0.0,1.0
2022-10-14,21.38,23.34,21.25,23.34,23017,19.6907759318098,21.4959172239683,19.5710471726361,21.4959172239683,24991.5727904365,0.0,1.0
2022-10-17,22.71,22.8987,22.35,22.35,16870,20.9156932372031,21.0894841360961,20.5841366733372,20.5841366733372,18317.2365197316,0.0,1.0
2022-10-18,24.33,24.49,23.44,24.02,38376,22.4076977745993,22.5550562474286,21.5880162694865,22.1221907334926,41668.1842727458,0.0,1.0
2022-10-19,23.82,24.43,23.299,23.91,33382,21.937992642456,22.4997968201176,21.4581566153058,22.0208817834225,36245.7610848656,0.0,1.0
2022-10-20,22.47,24.0,22.36,23.8,31406,20.6946555279592,22.103770924389,20.593346577889,21.9195728333524,34100.2448214992,0.0,1.0
2022-10-21,24.22,24.35,22.3,22.48,17096,22.3063888245292,22.426117583703,20.5380871505781,20.703865432511,18562.6245134162,0.0,1.0
2022-10-24,25.2,25.48,24.7,24.78,29588,23.2089594706084,23.4668367980596,22.748464243017,22.8221434794316,32126.2829961956,0.0,1.0
2022-10-25,26.2,26.28,25.09,25.17,25924,24.1299499257913,24.2036291622059,23.1076505205383,23.1813297569529,28147.9572932734,0.0,1.0
2022-10-26,26.54,27.63,26.34,26.66,40152,24.4430866805535,25.4469662767028,24.2588885895169,24.5536055351754,43596.543019577,0.0,1.0
2022-10-27,27.46,28.359,27.32,27.32,44174,25.2903978993217,26.1183683185311,25.1614592355961,25.1614592355961,47963.580677097,0.0,1.0
2022-10-28,29.34,29.36,27.59,27.71,57957,27.0218599550655,27.0402797641692,25.4101266584955,25.5206455131174,62928.9909291101,0.0,1.0
2022-10-31,29.09,29.5964,28.6401,28.89,80653,26.7916123412698,27.2580019077744,26.377258735483,26.6074142502332,87572.0259055077,0.0,1.0
2022-11-01,29.01,29.785,28.49,29.78,29954,26.7179331048552,27.4317007076219,26.2390180681601,27.427095755346,32523.6812514547,0.0,1.0
2022-11-02,27.5,30.2,27.44,28.66,68759,25.327237517529,27.8139117465228,25.271978090218,26.3955864455411,74657.6683971683,0.0,1.0
2022-11-03,28.3,29.03,26.6375,26.92,61592,26.0640298816753,26.7363529139588,24.5328832499338,24.7930630535229,66875.8287921347,0.0,1.0
2022-11-04,29.62,29.83,28.43,29.39,94364,27.2797372825167,27.4731452781051,26.1837586408491,27.0679094778246,102459.259451568,0.0,1.0
2022-11-07,30.56,30.7,29.52,30.17,50448,28.1454683103886,28.2744069741142,27.1876382369984,27.7862820328673,54775.8119708016,0.0,1.0
2022-11-08,31.39,31.76,30.36,30.9,67423,28.9098903881904,29.2506568566081,27.961270219352,28.4586050651508,73207.0561867141,0.0,1.0
2022-11-09,30.06,31.47,29.94,30.85,76558,27.6849730827972,28.983569624605,27.5744542281752,28.4125555423916,83125.7257544525,0.0,1.0
2022-11-10,33.85,33.9,32.22,32.63,64222,31.1755269079403,31.2215764306994,29.6743124659922,30.0519185526172,69731.4501345705,0.0,1.0
2022-11-11,33.77,34.41,33.43,34.1,31684,31.1018476715256,31.6912815628427,30.7887109167635,31.405774521736,34402.093769483,0.0,1.0
2022-11-14,33.13,34.46,33.0901,33.56,15835,30.5124137802086,31.7373310856018,30.4756662610468,30.9084396759372,17193.4463716628,0.0,1.0
2022-11-15,33.82,34.29,33.185,34.21,63630,31.1478971942848,31.5807627082207,30.5630682552436,31.5070834718061,69088.6638856268,0.0,1.0
2022-11-16,33.04,33.785,32.91,33.785,35381,30.4295246392421,31.1156625283534,30.3097958800684,31.1156625283534,38416.2504626334,0.0,1.0
2022-11-17,32.84,32.85,31.25,31.82,22611,30.2453265482056,30.2545364527574,28.7809517244648,29.305916283919,24550.7430318703,0.0,1.0
2022-11-18,33.5,33.92,32.97,33.62,41969,30.8531802486263,31.2399962398031,30.3650553073793,30.9636991032482,45569.419057298,0.0,1.0
2022-11-21,33.93,34.16,33.22,33.22,27990,31.2492061443549,31.4610339490469,30.595302921175,30.595302921175,30391.1944390805,0.0,1.0
2022-11-22,34.72,34.85,34.3,34.3,38913,31.9767886039494,32.0965173631231,31.5899726127725,31.5899726127725,42251.2522046424,0.0,1.0
2022-11-23,35.16,35.4,34.69,34.69,40453,32.3820244042298,32.6030621134737,31.9491588902939,31.9491588902939,43923.3650819623,0.0,1.0
2022-11-25,35.3499,35.63,35.17,35.35,14942,32.556920491669,32.8148899181658,32.3912343087817,32.5570125907146,16223.8380603338,0.0,1.0
2022-11-28,33.47,34.8757,33.18,34.7,31099,30.8255505349708,32.1201868178213,30.5584633029677,31.9583687948457,33766.9080336179,0.0,1.0
2022-11-29,34.04,34.24,33.44,33.56,28097,31.350515094425,31.5347131854616,30.7979208213153,30.9084396759372,30507.3737104268,0.0,1.0
2022-11-30,35.81,35.81,32.96,34.1,37363,32.9806682000987,32.9806682000987,30.3558454028275,31.405774521736,40568.2814514958,0.0,1.0
2022-12-01,35.72,36.1901,35.14,35.98,20363,32.8977790591322,33.3307366721137,32.3636045951262,33.1372365774798,22109.8925460164,0.0,1.0
2022-12-02,36.44,36.7,34.36,35.0,47879,33.5608921868639,33.8003497052115,31.6452320400835,32.2346659314006,51986.4236709088,0.0,1.0
2022-12-05,34.51,35.37,34.35,35.37,29448,31.783380608361,32.5754323998182,31.6360221355317,32.5754323998182,31974.272734621,0.0,1.0
2022-12-06,33.37,34.78,32.55,34.68,33378,30.7334514894525,32.0320480312603,29.9782393162025,31.939948985742,36241.4179345348,0.0,1.0
2022-12-07,33.17,33.67,32.98,32.98,15341,30.5492533984159,31.0097486260073,30.3742652119312,30.3742652119312,16657.0673058212,0.0,1.0
2022-12-08,33.75,34.28,33.43,33.82,37395,31.083427862422,31.5715528036689,30.7887109167635,31.1478971942848,40603.0266541413,0.0,1.0
2022-12-09,32.93,34.07,32.89,33.56,12942,30.328215689172,31.3781448080805,30.2913760709647,30.9084396759372,14052.2628949832,0.0,1.0
2022-12-12,34.54,34.61,33.161,33.18,11188,31.8110103220164,31.8754796538792,30.5409644843193,30.5584633029677,12147.7914749708,0.0,1.0
2022-12-13,35.02,37.25,34.23,37.25,42936,32.2530857405042,34.306894455562,31.5255032809097,34.306894455562,46619.375649745,0.0,1.0
2022-12-14,34.78,36.09,34.26,35.03,21114,32.0320480312603,33.2385455275499,31.5531329945652,32.262295645056,22925.3190206055,0.0,1.0
2022-12-15,32.26,33.63,31.7,33.63,39402,29.7111520841995,30.9729090078,29.1953974292971,30.9729090078,42782.2023325706,0.0,1.0
2022-12-16,31.66,31.735,30.8742,31.33,23606,29.1585578110898,29.2276320952285,28.4348435114071,28.8546309608794,25631.1016766322,0.0,1.0
2022-12-19,31.265,32.35,30.911,31.56,45252,28.7947665812925,29.794041225166,28.4687359601578,29.0664587655715,49134.059691221,0.0,1.0
2022-12-20,31.31,31.72,31.05,31.05,11602,28.9387726488649,29.3177217637175,28.6984634540804,28.6984634540804,12552.6615937614,0.11136,1.0
2022-12-21,32.99,33.1047,32.15,32.22,21899,30.4915397536268,30.5975530791721,29.7151562012458,29.7798548306109,23693.3921946027,0.0,1.0
2022-12-22,31.6485,32.31,30.23,32.31,19596,29.2516367351518,29.8630387826517,27.9405652243752,29.8630387826517,21201.6856224227,0.0,1.0
2022-12-23,32.24,32.38,31.46,31.62,38600,29.7983401532867,29.9277374120168,29.0774125689329,29.2252951503388,41762.8630856051,0.0,1.0
2022-12-27,32.59,33.02,32.27,32.44,16015,30.121833300112,30.5192677376404,29.8260681373003,29.983193380044,17327.2604226934,0.0,1.0
2022-12-28,31.24,32.905,31.24,32.71,28497,28.8740740194998,30.4129771322549,28.8740740194998,30.2327452361665,30832.02873965,0.0,1.0
2022-12-29,32.42,32.69,31.74,31.74,69191,29.9647080573683,30.2142599134907,29.3362070863932,29.3362070863932,74860.4730506762,0.0,1.0
2022-12-30,31.96,32.1,31.11,31.88,26382,29.5395456358264,29.6689428945565,28.7539194221076,29.4656043451234,28543.7267856071,0.0,1.0
2023-01-03,32.24,32.62,31.35,32.5,19629,29.7983401532867,30.1495612841256,28.9757432942164,30.0386493480712,21237.3896245425,0.0,1.0
2023-01-04,33.05,33.329,32.34,32.56,46192,30.546995721654,30.8048659729805,29.8907667666653,30.0941053160984,49976.9474520795,0.0,1.0
2023-01-05,31.98,32.59,31.8,32.59,52121,29.5580309585021,30.121833300112,29.3916630544205,30.121833300112,56391.7664996068,0.0,1.0
2023-01-06,34.57,34.79,32.83,32.83,54686,31.9518802450099,32.155218794443,30.3436571722209,30.3436571722209,59166.9412098291,0.0,1.0
2023-01-09,34.05,35.71,33.9801,34.76,42715,31.4712618554408,33.0055436375269,31.4066556526891,32.1274908104294,46215.0439560005,0.0,1.0
2023-01-10,34.66,34.66,33.78,34.0699,9454,32.0350641970507,32.0350641970507,31.2217099993183,31.4896547515031,10228.6556375987,0.0,1.0
2023-01-11,35.63,35.67,34.7296,35.24,31221,32.9316023468239,32.9685729921754,32.0993931199623,32.5711385546471,33779.2318237222,0.0,1.0
2023-01-12,36.17,36.55,35.31,35.88,31337,33.4307060590688,33.7819271899078,32.6358371840122,33.1626688802706,33904.7368008707,0.0,1.0
2023-01-13,35.99,36.07,35.01,35.03,24012,33.2643381549872,33.3382794456901,32.3585573438761,32.3770426665518,25979.5302697293,0.0,1.0
2023-01-17,35.1199,36.04,35.1072,35.75,25385,32.4601341919793,33.3105514616765,32.4483960120802,33.0425142828783,27465.0331458053,0.0,1.0
2023-01-18,33.11,35.695,33.11,35.29,49113,30.6024516896812,32.9916796455201,30.6024516896812,32.6173518613364,53137.2926094125,0.0,1.0
2023-01-19,31.07,32.7131,31.05,32.4,41861,28.7169487767561,30.2356104611812,28.6984634540804,29.9462227346925,45291.067658718,0.0,1.0
2023-01-20,32.39,32.39,30.82,31.22,33207,29.9369800733547,29.9369800733547,28.4858822433094,28.8555886968241,35927.9635876603,0.0,1.0
2023-01-23,33.4448,33.89,32.4,32.53,19555,30.911895991273,31.3233792740349,29.9462227346925,30.0663773320848,21157.3261046375,0.0,1.0
2023-01-24,34.08,34.2891,32.3201,32.99,21583,31.4989898394544,31.6922538880292,29.872373870603,30.4915397536268,23351.499325819,0.0,1.0
2023-01-25,33.47,33.7169,32.59,33.01,25988,30.9351874978444,31.1633888062764,30.121833300112,30.5100250763025,28117.4426390857,0.0,1.0
2023-01-26,33.9997,34.22,32.78,34.22,15867,31.4247712689113,31.6283870981845,30.2974438655315,31.6283870981845,17167.1333828833,0.0,1.0
2023-01-27,34.35,34.7205,33.78,33.78,20411,31.7485416955768,32.0909822981448,31.2217099993183,31.2217099993183,22083.4662808364,0.0,1.0
2023-01-30,33.38,34.6378,33.345,33.72,15067,30.8520035458036,32.0145454888807,30.8196542311211,31.1662540312911,16301.5818163423,0.0,1.0
2023-01-31,35.05,35.11,33.445,33.445,39694,32.3955279892276,32.4509839572548,30.9120808444998,30.9120808444998,42946.50485285,0.0,1.0
2023-02-01,35.7738,36.5268,34.3666,34.58,47183,33.0645118168625,33.7604842156039,31.7638845133977,31.9611229063478,51049.1494551322,0.0,1.0
2023-02-02,36.64,36.99,35.591,36.3,56190,33.8651111419486,34.188604288774,32.8955559676062,33.5508606564611,60794.1781549262,0.0,1.0
2023-02-03,36.12,36.875,35.72,35.94,17915,33.3844927523795,34.0823136833885,33.0147862988647,33.2181248482978,19382.9453932284,0.0,1.0
2023-02-06,35.7907,35.9517,35.431,35.71,14892,33.0801319145235,33.2289387620631,32.7476733862004,33.0055436375269,16112.2424111614,0.0,1.0
2023-02-07,36.122,36.122,34.5,35.61,10000,33.386341284647,33.386341284647,31.8871816156448,32.9131170241482,10819.394581763,0.0,1.0
2023-02-08,35.485,35.485,35.312,35.312,5023,32.7975837574248,32.7975837574248,32.6376857162797,32.6376857162797,5434.58189841955,0.0,1.0
2023-02-09,34.55,36.0982,34.28,36.0,16494,31.9333949223342,33.3643437506629,31.6838430662117,33.2735808163251,17845.5094231599,0.0,1.0
2023-02-10,35.22,35.22,34.315,34.3499,6563,32.5526532319713,32.5526532319713,31.7161923808943,31.7484492689634,7100.76866401106,0.0,1.0
2023-02-13,36.1,36.18,35.46,35.46,23340,33.3660074297037,33.4399487204067,32.7744771040802,32.7744771040802,25252.4669538348,0.0,1.0
2023-02-14,35.89,36.3,35.0,35.81,10154,33.1719115416085,33.5508606564611,32.3493146825382,33.0979702509056,10986.0132583221,0.0,1.0
2023-02-15,36.4432,36.4432,35.275,35.42,6516,33.6832155668194,33.6832155668194,32.6034878693296,32.7375064587287,7049.91750947675,0.0,1.0
2023-02-16,35.3999,36.14,35.3,35.3,7260,32.7189287094396,33.4029780750552,32.6265945226743,32.6265945226743,7854.88046635992,0.0,1.0
2023-02-17,35.97,36.06,34.88,35.09,36089,33.2458528323114,33.3290367843523,32.2384027464838,32.4324986345791,39046.1131061245,0.0,1.0
2023-02-21,33.5289,35.4959,33.5289,35.22,12460,30.9896267731245,32.8076582582831,30.9896267731245,32.5526532319713,13480.9656488767,0.0,1.0
2023-02-22,33.3,34.04,32.8901,33.81,13079,30.7780622551007,31.4620191941029,30.3992055668615,31.2494379833319,14150.6861734878,0.0,1.0
2023-02-23,33.7257,34.21,32.96,33.971,4048,31.1715223482537,31.6191444368467,30.4638117696132,31.3982448308716,4379.69092669766,0.0,1.0
2023-02-24,33.1043,33.1043,32.3,32.42,9200,30.5971833727186,30.5971833727186,29.8537961213139,29.9647080573683,9953.84301522194,0.0,1.0
2023-02-27,34.0,34.7,33.93,34.26,11686,31.4250485487514,32.0720348424022,31.3603499193864,31.665357743536,12643.5445082482,0.0,1.0
2023-02-28,33.65,34.0,33.65,33.88,6348,31.101555401926,31.4250485487514,31.101555401926,31.314136612697,6868.15168050315,0.0,1.0
2023-03-01,34.0938,34.58,33.78,34.13,5730,31.5117447121006,31.9611229063478,31.2217099993183,31.5452031461437,6199.5130953502,0.0,1.0
2023-03-02,35.2981,35.3348,34.471,34.48,7719,32.6248384170201,32.6587589841301,31.860377897765,31.8686962929691,8351.49067766284,0.0,1.0
2023-03-03,36.44,36.6,35.23,35.75,35704,33.6802579151912,33.8281404965971,32.5618958933092,33.0425142828783,38629.5664147266,0.0,1.0
2023-03-06,36.28,36.96,36.15,36.52,16190,33.5323753337854,34.1608763047604,33.4122207363931,33.7541992058942,17516.5998278742,0.0,1.0
2023-03-07,34.8464,36.2469,34.8,36.2469,12550,32.2073474043886,33.501782124757,32.1644614557809,33.501782124757,13578.3402001125,0.0,1.0
2023-03-08,35.04,35.28,34.35,34.87,22440,32.3862853278897,32.6081091999985,31.7485416955768,32.229160085146,24278.7214414761,0.0,1.0
2023-03-09,33.49,35.95,33.425,35.49,30082,30.9536728205202,33.2273675096357,30.893595521824,32.8022050880938,32546.9027808594,0.0,1.0
2023-03-10,31.61,33.25,31.39,33.25,33289,29.216052489001,30.7318489484113,29.0127139395679,30.7318489484113,36016.6826232308,0.0,1.0
2023-03-13,31.1155,31.79,30.4155,30.55,12254,28.7590028858434,29.3824203930826,28.1120165921926,28.2363303871869,13258.0861204924,0.0,1.0
2023-03-14,32.13,32.8955,31.0615,32.38,6059,29.6966708785701,30.4041966039839,28.7090925146189,29.9277374120168,6555.47117709019,0.0,1.0
2023-03-15,29.3889,30.33,28.4001,30.33,24035,27.1631649792471,28.0329918377539,26.2492506261587,28.0329918377539,26004.4148772673,0.0,1.0
2023-03-16,30.8177,30.85,28.9,28.9,10977,28.4837564312017,28.513610227323,26.7112912664387,26.7112912664387,11876.4494324012,0.0,1.0
2023-03-17,29.23,30.6,28.9,30.6,18473,27.0162990905884,28.2825436938763,26.7112912664387,28.2825436938763,19986.6676108907,0.0,1.0
2023-03-20,30.43,30.505,29.48,29.48,20086,28.1254184511325,28.1947384111665,27.2473656240351,27.2473656240351,21731.8359569292,0.0,1.0
2023-03-21,31.38,31.66,30.96,31.03,13492,29.0979774904097,29.3576152755376,28.7085208127178,28.7734302589998,14550.1164175256,0.10225,1.0
2023-03-22,29.55,31.68,29.47,31.49,11984,27.4010591090378,29.3761608316182,27.3268768847155,29.1999780488528,12923.8508114161,0.0,1.0
2023-03-23,29.32,30.6,29.13,29.93,14292,27.1877852141113,28.3747008032676,27.0116024313459,27.7534246745686,15412.8567921194,0.0,1.0
2023-03-24,29.57,29.57,28.14,28.75,10746,27.4196046651184,27.4196046651184,26.0935974053578,26.6592368658151,11588.7600817321,0.0,1.0
2023-03-27,30.32,30.51,29.87,30.27,17359,28.1150630181396,28.291245800905,27.6977880063269,28.0686991279382,18720.3877032187,0.0,1.0
2023-03-28,30.7665,31.1253,30.261,30.261,7385,28.5290925576383,28.8617998337237,28.060353627702,28.060353627702,7964.17208296965,0.0,1.0
2023-03-29,32.0749,32.1256,31.569,31.569,23611,29.742342836429,29.7893558210932,29.2732329953711,29.2732329953711,25462.7037306698,0.0,1.0
2023-03-30,32.36,32.8,32.08,32.65,21239,30.0067097383575,30.41471197213,29.7470719532295,30.2756203015257,22904.6785199989,0.0,1.0
2023-03-31,33.62,33.62,32.53,32.53,15407,31.1750797714332,31.1750797714332,30.1643469650423,30.1643469650423,16615.3011892097,0.0,1.0
2023-04-03,33.77,34.0901,33.2631,33.28,27751,31.3141714420375,31.6109930671069,30.8441343231755,30.8598053180636,29927.385169193,0.0,1.0
2023-04-04,31.5,33.88,31.195,33.88,43181,29.2092508268931,31.4161720004806,28.9264310966645,31.4161720004806,46567.4901441723,0.0,1.0
2023-04-05,30.18,31.28,29.95,30.99,22876,27.9852441255757,29.0052497100069,27.7719702306492,28.7363391468386,24670.0610115116,0.0,1.0
2023-04-06,30.12,30.47,29.74,30.06,14977,27.929607457334,28.2541546887439,27.5772418918032,27.8739707890923,16151.5782378654,0.0,1.0
2023-04-10,31.02,31.02,29.98,29.98,12881,28.7641574809595,28.7641574809595,27.79978856477,27.79978856477,13891.1984564295,0.0,1.0
2023-04-11,31.4551,31.805,31.21,31.21,6254,29.1676160534922,29.4920705571217,28.9403402637249,28.9403402637249,6744.47287838757,0.0,1.0
2023-04-12,31.75,32.37,31.63,31.96,23755,29.4410702779002,30.0159825163978,29.3297969414168,29.6357986167461,25617.9969980967,0.0,1.0
2023-04-13,32.1302,32.3,30.851,31.1526,18520,29.7936212989918,29.9510730701158,28.6074475320787,28.8871145177737,19972.439671848,0.0,1.0
2023-04-14,32.05,32.54,31.5,31.87,13159,29.7192536191087,30.1736197430826,29.2092508268931,29.5523436143836,14191.0007366009,0.0,1.0
2023-04-17,32.74,32.74,32.15,32.15,11716,30.3590753038883,30.3590753038883,29.8119813995115,29.8119813995115,12634.8327859272,0.0,1.0
2023-04-18,33.2441,33.7,33.02,33.04,13222,30.826516044899,31.2492619957555,30.6187130890162,30.6372586450968,14258.9415411001,0.0,1.0
2023-04-19,33.08,33.2113,32.83,33.0784,12049,30.6743497572579,30.7961013329268,30.4425303062508,30.6728661127715,12993.9484668519,0.0,1.0
2023-04-20,32.8953,33.28,32.63,32.9,8737,30.5030815468539,30.8598053180636,30.2570747454451,30.5074397525328,9422.20331603327,0.0,1.0
2023-04-21,32.7112,32.9479,32.41,32.68,3018,30.3323697031322,30.5518563593457,30.0530736285589,30.3034386356466,3254.68806315537,0.0,1.0
2023-04-24,32.8934,33.13,32.62,33.03,11949,30.5013197190262,30.7207136474593,30.2478019674049,30.6279858670565,12886.1059200277,0.0,1.0
2023-04-25,31.1101,32.43,31.031,32.43,12014,28.8477052111024,30.0716191846395,28.7743575368038,30.0716191846395,12956.2035754634,0.0,1.0
2023-04-26,29.34,30.62,29.17,30.62,18481,27.2063307701919,28.3932463593482,27.048693543507,28.3932463593482,19930.3810785866,0.0,1.0
2023-04-27,31.09,31.13,29.37,29.52,10397,28.8290669272415,28.8661580394026,27.2341491043127,27.373240774917,11212.3895933155,0.0,1.0
2023-04-28,31.88,32.0,31.23,31.23,7772,29.5616163924239,29.6728897289073,28.9588858198054,28.9588858198054,8381.52273917942,0.0,1.0
2023-05-01,32.459,32.9,31.89,31.89,13280,30.0985102409563,30.5074397525328,29.5708891704642,29.5708891704642,14321.4902182582,0.0,1.0
2023-05-02,31.44,31.52,30.41,31.52,12615,29.1536141586514,29.2277963829737,28.1985180205022,29.2277963829737,13604.3372818771,0.0,1.0
2023-05-03,30.97,32.0905,30.97,31.55,6878,28.7177935907581,29.7568083701718,28.7177935907581,29.2556147170945,7417.41037057077,0.0,1.0
2023-05-04,29.98,30.83,29.71,30.8,21819,27.79978856477,28.5879746981941,27.5494235576824,28.5601563640733,23530.1652915795,0.0,1.0
2023-05-05,31.33,31.57,30.681,31.0,9858,29.0516136002083,29.2741602731751,28.4498103053939,28.7456119248789,10631.1182659329,0.0,1.0
2023-05-08,30.95,31.58,30.87,31.58,4692,28.6992480346775,29.2834330512154,28.6250658103552,29.2834330512154,5059.97229699304,0.0,1.0
2023-05-09,31.1562,31.2,30.98,31.05,3949,28.8904527178682,28.9310674856846,28.7270663687984,28.7919758150803,4258.70217408897,0.0,1.0
2023-05-10,30.87,31.83,30.2,31.83,9813,28.6250658103552,29.5152525022225,28.0037896816562,29.5152525022225,10582.589119862,0.0,1.0
2023-05-11,30.3,30.3,29.81,30.0399,6128,28.0965174620591,28.0965174620591,27.6421513380852,27.8553325052313,6608.59126938902,0.0,1.0
2023-05-12,30.31,30.81,29.8333,30.81,4139,28.1057902400994,28.5694291421135,27.663756910919,28.5694291421135,4463.60301305502,0.0,1.0
2023-05-15,30.7011,30.9706,30.09,30.24,6858,28.4684485892549,28.7183499574405,27.9017891232131,28.0408807938174,7395.84186120592,0.0,1.0
2023-05-16,29.5084,30.48,29.5084,30.48,10825,27.3624843523902,28.2634274667842,27.3624843523902,28.2634274667842,11673.9556937233,0.0,1.0
2023-05-17,30.97,31.24,30.06,30.1501,10443,28.7177935907581,28.9681585978457,27.8739707890923,27.9575185192352,11261.9971648547,0.0,1.0
2023-05-18,31.6978,31.7299,30.67,31.18,16739,29.3926663765299,29.4224319940392,28.4396102495496,28.912521929604,18051.7639129084,0.0,1.0
2023-05-19,31.453,32.44,31.05,32.19,12972,29.1656687701038,30.0808919626798,28.7919758150803,29.8490725116727,13989.3351740396,0.0,1.0
2023-05-22,31.4,31.77,30.9,31.68,12694,29.1165230464903,29.4596158339808,28.6528841444761,29.3761608316182,13689.5328938682,0.0,1.0
2023-05-23,30.23,31.17,30.21,30.68,22656,28.0316080157771,28.9032491515637,28.0130624596965,28.4488830275899,24432.8074084983,0.0,1.0
2023-05-24,29.07,29.64,28.98,29.64,20783,26.9559657631042,27.4845141114004,26.8725107607417,27.4845141114004,22412.9165064805,0.0,1.0
2023-05-25,29.32,29.43,28.59,29.1,9462,27.1877852141113,27.2897857725544,26.5108724171706,26.9837840972251,10204.061780509,0.0,1.0
2023-05-26,30.0493,30.2,29.62,29.77,16180,27.8640489165892,28.0037896816562,27.4659685553198,27.6050602259241,17448.924076161,0.0,1.0
2023-05-30,29.82,30.18,29.39,30.18,11750,27.6514241161255,27.9852441255757,27.2526946603933,27.9852441255757,12671.4992518474,0.0,1.0
2023-05-31,28.56,28.82,28.27,28.82,15900,26.4830540830497,26.7241463120971,26.2141435198815,26.7241463120971,17146.9649450532,0.0,1.0
2023-06-01,29.5494,29.78,28.56,28.77,4607,27.4005027423554,27.6143330039643,26.4830540830497,26.6777824218957,4968.30613219244,0.0,1.0
2023-06-02,32.19,32.45,30.25,30.25,113260,29.8490725116727,30.09016474072,28.0501535718577,28.0501535718577,122142.468533127,0.0,1.0
2023-06-05,31.61,32.39,31.44,32.33,20900,29.3112513853362,30.0345280724783,29.1536141586514,29.9788914042366,22539.0922862648,0.0,1.0
2023-06-06,32.14,32.17,31.63,31.63,15679,29.8027086214712,29.8305269555921,29.3297969414168,29.3297969414168,16908.6329165716,0.0,1.0
2023-06-07,33.68,33.6833,31.95,32.25,26714,31.2307164396749,31.2337764564282,29.6265258387059,29.9047091799144,28809.0579586257,0.0,1.0
2023-06-08,33.74,33.9934,33.05,33.62,20957,31.2863531079166,31.5213253034574,30.646531423137,31.1750797714332,22600.5625379546,0.0,1.0
2023-06-09,33.55,33.82,32.98,33.82,27530,31.1101703251512,31.3605353322389,30.5816219768551,31.3605353322389,29689.0531407115,0.0,1.0
2023-06-12,34.1581,34.35,33.39,33.47,18395,31.6740479577809,31.8519925683739,30.9618058765067,31.035988100829,19837.6364883177,0.0,1.0
2023-06-13,35.37,35.44,34.48,34.48,41461,32.7978159284828,32.8627253747648,31.9725386828976,31.9725386828976,44712.5983387955,0.0,1.0
2023-06-14,34.981,35.9,34.749,35.73,90447,32.4371048627158,33.2892731646179,32.2219764121812,33.131635937933,97540.3483261145,0.0,1.0
2023-06-15,36.65,36.9,34.86,34.86,62329,33.9847315176391,34.2165509686462,32.3249042484284,32.3249042484284,67217.1810100765,0.0,1.0
2023-06-16,36.45,37.5,36.38,36.85,62761,33.7992759568334,34.7729176510632,33.7343665105515,34.1701870784448,67683.0608123573,0.0,1.0
2023-06-20,35.56,36.01,35.2501,36.01,36572,32.9739987112482,33.391273723061,32.6866353197798,33.391273723061,39440.1762245587,0.0,1.0
2023-06-21,36.0543,36.31,34.96,35.15,42281,33.5725287154144,33.8106277935419,32.5535540529392,32.7304755423574,45406.5248174197,0.15117,1.0
2023-06-22,35.3,35.5921,35.12,35.51,19560,32.8701504024244,33.1421439132614,32.702540570344,33.0656952065181,21005.9276135552,0.0,1.0
2023-06-23,34.4997,34.75,34.1117,34.56,30187,32.1249384656804,32.3580092488455,31.7636461609739,32.1810877594274,32418.5039299792,0.0,1.0
2023-06-26,35.2031,35.4499,34.14,34.39,29939,32.7799204428211,33.0097321459179,31.7899981512399,32.0227895846848,32152.171105431,0.0,1.0
2023-06-27,36.59,36.61,35.56,35.56,23932,34.0713541990002,34.0899775136758,33.1122534932071,33.1122534932071,25701.1175688959,0.0,1.0
2023-06-28,36.6,36.7,36.2,36.63,32956,34.080665856338,34.173782429716,33.7081995628261,34.1086008283514,35392.1958298736,0.0,1.0
2023-06-29,37.5,37.6,36.778,36.98,60238,34.9187150167397,35.0118315901177,34.2464133569508,34.4345088351743,64690.9543755288,0.0,1.0
2023-06-30,38.51,38.84,37.77,38.33,44123,35.8591924078573,36.1664771000046,35.1701297648603,35.6915825757769,47384.6903932974,0.0,1.0
2023-07-03,38.56,38.74,37.621,38.27,26281,35.9057506945463,36.0733605266266,35.0313860705271,35.6357126317501,28223.7619433459,0.0,1.0
2023-07-05,37.82,38.07,37.46,37.58,20442,35.2166880515493,35.4494794849942,34.8814683873886,34.9932082754421,21953.1274169886,0.0,1.0
2023-07-06,36.9873,37.31,36.301,36.94,39834,34.4413063450309,34.7417935273216,33.8022473019379,34.3972622058231,42778.636020366,0.0,1.0
2023-07-07,37.1887,38.2599,36.9272,37.05,24550,34.6288431238141,35.626307857839,34.3853432844307,34.4996904365389,26364.801784907,0.0,1.0
2023-07-10,38.73,38.74,37.16,37.16,45292,36.0640488692888,36.0733605266266,34.6021186672546,34.6021186672546,48640.1060057845,0.0,1.0
2023-07-11,40.19,40.3099,38.99,38.99,66428,37.4235508406072,37.5351976120874,36.3061519600715,36.3061519600715,71338.535762436,0.0,1.0
2023-07-12,39.92,41.07,39.85,41.0,55284,37.1721360924867,38.2429766863334,37.1069544911221,38.1777950849688,59370.7414206436,0.0,1.0
2023-07-13,40.1,40.3,39.6,40.12,51533,37.339745924567,37.525979071323,36.8741630576772,37.3583692392426,55342.457449353,0.0,1.0
2023-07-14,39.53,40.0,39.06,40.0,34597,36.8089814563126,37.2466293511891,36.3713335614361,37.2466293511891,37154.5029471458,0.0,1.0
2023-07-17,40.1027,40.4,39.3,39.3,21354,37.3422600720482,37.619095644701,36.5948133375433,36.5948133375433,22932.5449008108,0.0,1.0
2023-07-18,40.745,41.15,39.9,39.9,38164,37.940347822855,38.3174699450358,37.1535127778111,37.1535127778111,40985.1851453846,0.0,1.0
2023-07-19,40.64,41.0,40.04,40.58,25403,37.8425754208081,38.1777950849688,37.2838759805403,37.7867054767813,27280.8578306311,0.0,1.0
2023-07-20,41.2,41.48,40.44,40.83,36269,38.3640282317247,38.6247546371831,37.6563422740521,38.0194969102262,38950.1016674865,0.0,1.0
2023-07-21,40.67,41.35,40.67,41.35,13385,37.8705103928215,38.5037030917917,37.8705103928215,38.5037030917917,14374.4550668424,0.0,1.0
2023-07-24,40.8601,41.28,40.59,40.76,30693,38.047524998813,38.4385214904271,37.7960171341191,37.9543153088617,32961.9088058718,0.0,1.0
2023-07-25,40.661,40.73,39.65,40.07,21423,37.8621299012175,37.9263803368483,36.9207213443662,37.3118109525536,23006.6455657052,0.0,1.0
2023-07-26,41.55,41.6,41.0,41.0,25943,38.6899362385476,38.7364945252366,38.1777950849688,38.1777950849688,27860.7760776311,0.0,1.0
2023-07-27,40.52,41.48,40.225,41.48,36270,37.7308355327545,38.6247546371831,37.4561416412895,38.6247546371831,38951.1755901661,0.0,1.0
2023-07-28,41.2,41.4115,40.75,41.33,14018,38.3640282317247,38.5609697844192,37.9450036515239,38.4850797771161,15054.2481230479,0.0,1.0
2023-07-31,41.41,41.51,40.97,41.51,20822,38.5595730358185,38.6526896091965,38.1498601129554,38.6526896091965,22361.2180352478,0.0,1.0
2023-08-01,41.79,42.195,40.98,40.98,18433,38.9134160146548,39.2905381368356,38.1591717702932,38.1591717702932,19795.6167536127,0.0,1.0
2023-08-02,40.43,41.5,40.31,41.12,30588,37.6470306167143,38.6433779518587,37.5352907286608,38.2895349730224,32849.1469245107,0.0,1.0
2023-08-03,39.62,40.15,39.49,39.95,21825,36.8927863723528,37.386304211256,36.7717348269614,37.2000710645001,23438.3624829163,0.0,1.0
2023-08-04,38.91,40.16,38.8001,40.13,22228,36.2316587013692,37.3956158685938,36.1293235872268,37.3676808965804,23871.153322807,0.0,1.0
2023-08-07,40.34,40.45,39.25,39.25,43181,37.5632257006742,37.6656539313899,36.5482550508543,36.5482550508543,46373.0552290863,0.0,1.0
2023-08-08,39.8239,39.875,38.79,39.66,12434,37.0826510654705,37.1302336344666,36.1199188133156,36.930033001704,13353.1545985146,0.0,1.0
2023-08-09,39.68,40.2357,39.45,39.95,12431,36.9486563163796,37.4661051146409,36.7344881976102,37.2000710645001,13349.9328304757,0.0,1.0
2023-08-10,39.36,40.59,39.165,40.02,30275,36.65068328157,37.7960171341191,36.469105963483,37.2652526658647,32513.0091257866,0.0,1.0
2023-08-11,39.5,39.79,38.89,39.0,10445,36.7810464842992,37.0510845470953,36.2130353866936,36.3154636174093,11217.1223887313,0.0,1.0
2023-08-14,39.55,39.62,39.1899,39.62,13879,36.8276047709882,36.8927863723528,36.4922919902541,36.8927863723528,14904.9728705794,0.0,1.0
2023-08-15,38.02,39.04,37.9,39.04,32017,35.4029211983052,36.3527102467605,35.2911813102516,36.3527102467605,34383.7824337014,0.0,1.0
2023-08-16,37.32,38.52,37.26,37.9,28835,34.7511051846594,35.8685040651951,34.6952352406326,35.2911813102516,30966.5604671199,0.0,1.0
2023-08-17,36.5299,37.86,36.48,37.66,52963,34.0153911384,35.2539346809004,33.9689259682844,35.0677015341445,56878.1668812233,0.0,1.0
2023-08-18,36.64,36.72,35.97,36.0,24955,34.1179124856892,34.1924057443916,33.4940314440568,33.5219664160702,26799.740470157,0.0,1.0
2023-08-21,36.39,36.74,35.76,36.55,13889,33.8851210522443,34.2110290590672,33.298486639963,34.034107569649,14915.7120973757,0.0,1.0
2023-08-22,36.2014,36.71,36.015,36.71,9731,33.7095031948534,34.1830940870538,33.5359339020769,34.1830940870538,10450.3415954758,0.0,1.0
2023-08-23,37.28,37.28,36.24,36.24,20013,34.7138585553082,34.7138585553082,33.7454461921773,33.7454461921773,21492.4145874275,0.0,1.0
2023-08-24,35.9,37.121,35.89,36.9,5967,33.4288498426922,34.5658032036372,33.4195381853544,34.3600155764719,6408.09662934991,0.0,1.0
2023-08-25,36.74,37.0896,35.84,36.5899,18723,34.2110290590672,34.5365645995965,33.3729798986654,34.0712610824268,20107.0543307052,0.0,1.0
2023-08-28,37.68,37.9935,37.19,37.19,24112,35.0863248488201,35.37824530636,34.630053639268,34.630053639268,25894.4236512293,0.0,1.0
2023-08-29,38.46,38.59,37.45,37.45,38432,35.8126341211683,35.9336856665597,34.8721567300508,34.8721567300508,41272.9964235253,0.0,1.0
2023-08-30,39.07,39.38,38.65,38.65,26526,36.3806452187739,36.6693065962456,35.9895556105864,35.9895556105864,28486.8729998552,0.0,1.0
2023-08-31,38.485,39.39,38.485,39.16,19286,35.8359132645128,36.6786182535834,35.8359132645128,36.4644501348141,20711.6727993367,0.0,1.0
2023-09-01,39.0293,39.18,38.7234,39.1438,16101,36.3427467734091,36.4830734494897,36.0579031754459,36.4493652499269,17291.2290647164,0.0,1.0
2023-09-05,37.0833,38.95,37.0833,38.95,20111,34.5306982554737,36.2689053307204,34.5306982554737,36.2689053307204,21597.6590100312,0.0,1.0
2023-09-06,36.56,37.4,36.02,36.69,36384,34.0434192269868,34.8255984433618,33.5405897307458,34.1644707723782,39073.6027756439,0.0,1.0
2023-09-07,36.22,36.379,35.5,36.13,25733,33.7268228775017,33.8748782291727,33.0563835491803,33.6430179614615,27635.2523149089,0.0,1.0
2023-09-08,35.6,36.22,35.42,36.22,9106,33.1495001225583,33.7268228775017,32.9818902904779,33.7268228775017,9779.13992070726,0.0,1.0
2023-09-11,35.5327,36.08,35.1,36.01,17067,33.0868326686749,33.5964596747725,32.6839172556684,33.531278073408,18328.6383732386,0.0,1.0
2023-09-12,35.2096,35.6801,35.11,35.53,17334,32.7859730200907,33.224086497834,32.6932289130062,33.0843185211937,18615.3757286997,0.0,1.0
2023-09-13,34.5381,35.15,34.05,35.0173,41441,32.1606952298576,32.7304755423574,31.7061932351997,32.6069098494848,44504.4297665308,0.0,1.0
2023-09-14,35.4551,35.4551,34.98,34.9961,20449,33.0145742077336,33.0145742077336,32.5721773676148,32.5871691359287,21960.644875746,0.0,1.0
2023-09-15,34.85,35.29,34.6,35.29,6550,32.4511258222235,32.8608387450866,32.2183343887785,32.8608387450866,7034.19355157397,0.0,1.0
2023-09-18,35.0183,35.5582,34.8,34.89,6173,32.6078410152186,33.1105773948863,32.4045675355345,32.4883724515747,6629.32470135361,0.0,1.0
2023-09-19,34.42,34.63,33.7284,34.63,16622,32.1817209521263,32.3780649788534,31.5350946241051,32.3780649788534,17778.0809438719,0.14068,1.0
2023-09-20,34.0,35.44,33.94,34.96,13881,31.7890328986721,33.1353919390865,31.7329346053215,32.6866055922817,14846.4409566771,0.0,1.0
2023-09-21,32.3126,33.54,32.2801,33.54,26254,30.2113618953422,31.3589459829842,30.1809753197773,31.3589459829842,28079.9986223326,0.0,1.0
2023-09-22,31.88,32.3399,31.88,32.2,8154,29.8068932002843,30.2368866188167,29.8068932002843,30.1060840981542,8721.12092505906,0.0,1.0
2023-09-25,32.4,32.4,31.72,31.72,8101,30.2930784093229,30.2930784093229,29.6572977513494,29.6572977513494,8664.43470859741,0.0,1.0
2023-09-26,30.84,31.86,30.84,31.7,21505,28.8345227822073,29.7881937691675,28.8345227822073,29.6385983202326,23000.6997171198,0.0,1.0
2023-09-27,31.59,31.7,30.98,31.36,20082,29.5357514490898,29.6385983202326,28.9654188000254,29.3207079912458,21478.7282826877,0.0,1.0
2023-09-28,31.9594,32.39,31.79,31.84,8030,29.8811299418183,30.2837286937644,29.7227457602585,29.7694943380506,8588.49656956391,0.0,1.0
2023-09-29,31.3174,32.3399,31.2,32.3399,16879,29.2808782029669,30.2368866188167,29.1711125423109,30.2368866188167,18052.9556161481,0.0,1.0
2023-10-02,30.483,31.16,30.208,31.13,11418,28.5007379367713,29.1337136800772,28.2436207589144,29.1056645334019,12212.1362180922,0.0,1.0
2023-10-03,29.745,30.56,29.45,30.29,19908,27.8107289285589,28.5727307465712,27.5349123195851,28.3202884264935,21292.6263644929,0.0,1.0
2023-10-04,30.21,30.2854,29.26,29.9698,16436,28.245490702026,28.3159875573366,27.3572677239749,28.0209105343125,17579.1444106292,0.0,1.0
2023-10-05,29.5822,30.01,29.3,30.01,10773,27.6585155592676,28.0584963908574,27.3946665862086,28.0584963908574,11522.2756592668,0.0,1.0
2023-10-06,30.75,31.2181,29.1,29.13,26890,28.7503753421814,29.1880355274717,27.20767227504,27.2357214217153,28760.2332198722,0.0,1.0
2023-10-09,32.25,32.27,30.93,30.93,34655,30.1528326759464,30.1715321070632,28.9186702222332,28.9186702222332,37065.2987071279,0.0,1.0
2023-10-10,32.78,33.34,32.3,32.67,38658,30.6483676005433,31.1719516718156,30.1995812537385,30.5455207294006,41346.712376862,0.0,1.0
2023-10-11,33.29,33.38,32.65,33.0,9176,31.1252030940234,31.2093505340493,30.5268212982837,30.8540613428288,9814.20230663991,0.0,1.0
2023-10-12,32.43,33.56,31.69,33.56,24517,30.3211275559982,31.3776454141011,29.6292486046741,31.3776454141011,26222.1880941467,0.0,1.0
2023-10-13,31.4753,32.63,31.1402,32.44,14534,29.4285102116346,30.5081218671668,29.1152012432715,30.3304772715566,15544.8579255345,0.0,1.0
2023-10-16,32.51,32.99,31.99,32.32,5903,30.3959252804656,30.8447116272704,29.9097400714271,30.2182806848554,6313.56105232077,0.0,1.0
2023-10-17,32.7566,33.35,32.61,33.18,12354,30.6264892661366,31.181301387374,30.48942243605,31.0223562228806,13213.2361918297,0.0,1.0
2023-10-18,30.39,32.18,30.26,32.18,13529,28.4137855820778,30.0873846670373,28.2922392798182,30.0873846670373,14469.9589152715,0.0,1.0
2023-10-19,29.5,31.0401,29.39,30.49,23929,27.5816608973773,29.0216105905316,27.4788140262345,28.5072827376622,25593.2919567989,0.0,1.0
2023-10-20,28.6501,29.73,28.62,29.6,39524,26.7870285720661,27.7967043552213,26.7588859282352,27.6751580529616,42272.9437628199,0.0,1.0
2023-10-23,28.1951,29.08,28.1901,28.55,11720,26.3616165141574,27.1889728439231,26.3569416563782,26.6934379193262,12535.1406967981,0.0,1.0
2023-10-24,28.85,29.3104,28.5,29.3104,13248,26.9739293860792,27.4043902903894,26.646689341534,27.4043902903894,14169.4150128994,0.0,1.0
2023-10-25,27.68,28.8,27.68,28.8,19939,25.8800126657425,26.927180808287,25.8800126657425,26.927180808287,21325.7824533667,0.0,1.0
2023-10-26,27.3499,28.13,27.3499,27.66,14921,25.5713785551586,26.300749865872,25.5713785551586,25.8613132346256,15958.7742608298,0.0,1.0
2023-10-27,26.58,27.38,26.42,27.1,11249,24.8515439543149,25.5995211989895,24.7019485053799,25.3377291633534,12031.3820561674,0.0,1.0
2023-10-30,27.61,27.84,26.857,27.15,30833,25.8145646568335,26.0296081146774,25.1105310752835,25.3844777411455,32977.4738143666,0.0,1.0
2023-10-31,28.22,28.28,27.3176,27.43,7006,26.3848973058979,26.4409955992485,25.5411789739049,25.6462697767817,7493.27608547506,0.0,1.0
2023-11-01,28.4787,28.59,27.75,28.39,34428,26.6267744473945,26.7308367815599,25.9454606746515,26.5438424703912,36822.5105724716,0.0,1.0
2023-11-02,30.26,30.26,29.37,29.37,24619,28.2922392798182,28.2922392798182,27.4601145951177,27.4601145951177,26331.282322054,0.0,1.0
2023-11-03,30.99,31.37,30.96,31.02,33230,28.9747685155838,29.3300577068043,28.9467193689085,29.0028176622591,35541.1881701879,0.0,1.0
2023-11-06,30.6428,30.645,30.3,30.645,12334,28.650146391395,28.6522033288179,28.3296381420519,28.6522033288179,13191.8451667499,0.0,1.0
2023-11-07,30.4112,30.578,29.975,30.09,9718,28.4336069790617,28.5895602345764,28.0257723864029,28.1332941153248,10393.8990863041,0.0,1.0
2023-11-08,30.65,30.823,30.54,30.82,12594,28.6568781865971,28.818628265758,28.5540313154543,28.8158233510905,13469.928492788,0.0,1.0
2023-11-09,30.4526,31.3778,30.3775,31.1528,27196,28.4723148014736,29.3373504849398,28.4020984376298,29.1269818848751,29087.5159035941,0.0,1.0
2023-11-10,31.7,31.83,30.665,30.85,16169,29.6385983202326,29.7601446224922,28.6709027599347,28.8438724977658,17293.574225813,0.0,1.0
2023-11-13,31.85,31.96,31.44,31.56,29692,29.7788440536091,29.8816909247518,29.3955057157133,29.5077023024145,31757.1158335606,0.0,1.0
2023-11-14,33.78,34.12,32.89,32.89,37281,31.5833391563866,31.9012294853733,30.7512144716861,30.7512144716861,39873.9403001136,0.0,1.0
2023-11-15,33.93,34.5899,33.93,34.05,24128,31.7235848897631,32.3405726194641,31.7235848897631,31.8357814764643,25806.1326563435,0.0,1.0
2023-11-16,34.0,34.51,33.61,33.95,13195,31.7890328986721,32.2658683921522,31.4243939918933,31.74228432088,14112.7287964379,0.0,1.0
2023-11-17,34.57,34.57,34.235,34.25,13158,32.3219666855028,32.3219666855028,32.0087512142953,32.022775787633,14073.1554000401,0.0,1.0
2023-11-20,34.89,35.05,34.26,34.36,14441,32.6211575833727,32.7707530323076,32.0321255031914,32.1256226587757,15445.3896589131,0.0,1.0
2023-11-21,34.81,34.92,34.467,34.5,7721,32.5463598589052,32.649206730048,32.225664615251,32.2565186765938,8258.00523208007,0.0,1.0
2023-11-22,35.0,35.3,34.575,34.575,19940,32.7240044545154,33.0044959212684,32.326641543282,32.326641543282,21326.8520046207,0.0,1.0
2023-11-24,35.1649,35.3045,34.945,34.96,6198,32.878181264074,33.0087032932697,32.6725810189441,32.6866055922817,6629.07867224871,0.0,1.0
2023-11-27,34.66,34.85,34.54,34.85,15857,32.4061141255287,32.5837587211389,32.2939175388275,32.5837587211389,16959.8742345672,0.0,1.0
2023-11-28,34.37,35.13,34.29,34.6,21422,32.1349723743342,32.8455507567751,32.0601746498667,32.3500158321781,22911.9269630383,0.0,1.0
2023-11-29,34.6709,35.04,34.59,34.86,5808,32.4163053154874,32.7614033167492,32.3406661166197,32.5931084366974,6211.95368319143,0.0,1.0
2023-11-30,35.7986,35.8,34.7661,34.89,8442,33.4706727390119,33.4719816991901,32.5053146076037,32.6211575833727,9029.15168620903,0.0,1.0
2023-12-01,37.53,37.5799,35.81,35.94,38126,35.089482490799,35.1361375714356,33.4813314147485,33.6028777170081,40777.7111097377,0.0,1.0
2023-12-04,37.6893,37.73,36.59,36.77,19564,35.2384234596448,35.2764768019676,34.2106092283063,34.3789041083581,20924.7007331194,0.0,1.0
2023-12-05,36.6707,37.13,36.6707,37.13,6264,34.2860614328628,34.7154938684617,34.2860614328628,34.7154938684617,6699.66905501225,0.0,1.0
2023-12-06,37.31,37.82,37.12,37.26,13967,34.8837887485135,35.3606242419935,34.7061441529032,34.8370401707213,14938.4223645204,0.0,1.0
2023-12-07,37.27,37.5,37.0394,37.5,18903,34.8463898862797,35.0614333441237,34.6307854455023,35.0614333441237,20217.72735423,0.0,1.0
2023-12-08,37.7,38.135,37.29,37.29,19170,35.2484276552924,35.6551402820842,34.8650893173966,34.8650893173966,20503.2975390461,0.0,1.0
2023-12-11,38.72,38.73,38.19,38.19,17745,36.2020986422525,36.2114483578109,35.7065637176556,35.7065637176556,18979.1870021061,0.0,1.0
2023-12-12,39.26,39.28,38.52,38.82,20316,36.7069832824079,36.7256827135248,36.0151043310839,36.2955957978368,21729.0032761221,0.0,1.0
2023-12-13,40.48,40.6501,38.5824,39.19,36881,37.8476485805367,38.0066872421857,36.0734465561685,36.6415352734989,39446.1197985164,0.0,1.0
2023-12-14,42.15,42.3399,41.23,41.23,52095,39.409051078795,39.5866021772497,38.5488772474192,38.5488772474192,55718.2725767661,0.0,1.0
2023-12-15,41.85,42.03,41.43,41.75,25233,39.128559612042,39.2968544920938,38.7358715585879,39.0350624564577,26987.9867920058,0.0,1.0
2023-12-18,41.91,42.26,41.75,42.05,23955,39.1846579053926,39.5118979499378,39.0350624564577,39.3155539232107,25621.1002894027,0.0,1.0
2023-12-19,42.75,42.93,42.225,42.25,29163,39.970034012301,40.1383288923528,39.4791739454833,39.5025482343794,31191.3232201983,0.0,1.0
2023-12-20,40.61,42.81,40.61,41.92,22759,37.9691948827963,40.0261323056516,37.9691948827963,39.1940076209511,24341.9169896271,0.0,1.0
2023-12-21,41.74,41.77,40.87,41.22,30782,39.1743358194161,39.2024917867037,38.3578127680771,38.6862990530985,32798.0207736717,0.15896,1.0
2023-12-22,42.2653,42.75,41.99,41.99,32363,39.6673468066212,40.1222533847638,39.4089688801457,39.4089688801457,34482.5659898101,0.0,1.0
2023-12-26,43.1534,43.4799,42.521,42.521,35053,40.5008572915571,40.8072880688699,39.9073295011354,39.9073295011354,37348.7434922848,0.0,1.0
2023-12-27,43.47,43.55,43.1,43.1,16508,40.797996599665,40.8730791790985,40.4507396697852,40.4507396697852,17589.1666211348,0.0,1.0
2023-12-28,43.39,43.625,43.13,43.49,18750,40.7229140202316,40.9434690973174,40.4788956370728,40.8167672445234,19978.0030376955,0.0,1.0
2023-12-29,43.18,43.47,42.73,43.37,17761,40.5258222492187,40.797996599665,40.1034827399054,40.7041433753732,18924.2299708005,0.0,1.0
2024-01-02,41.8122,43.0499,41.46,42.26,14329,39.2420978473548,40.403719204415,38.911546791399,39.6623725857337,15267.4562947808,0.0,1.0
2024-01-03,39.92,41.26,39.92,41.26,27017,37.4662071373046,38.7238403428153,37.4662071373046,38.7238403428153,28786.4377637024,0.0,1.0
2024-01-04,40.1517,40.9792,40.04,40.04,22566,37.6836650579887,38.4603004890038,37.5788310064548,37.5788310064548,24043.9262159274,0.0,1.0
2024-01-05,40.21,40.6801,39.86,40.04,12961,37.7383814877509,38.1795854951469,37.4098952027294,37.5788310064548,13809.8611931505,0.0,1.0
2024-01-08,40.96,40.98,39.5101,39.5101,21997,38.4422806699397,38.4610513147981,37.0815027709323,37.0815027709323,23437.6604170767,0.0,1.0
2024-01-09,40.6225,40.6225,39.77,39.915,10305,38.1255260379548,38.1255260379548,37.3254273008668,37.46151447609,10979.9104695175,0.0,1.0
2024-01-10,41.1461,41.15,40.8,40.8,13105,38.6169415203469,38.6206017960942,38.2921155110728,38.2921155110728,13963.29225648,0.0,1.0
2024-01-11,40.9,40.95,39.935,40.9,11092,38.3859687353646,38.4328953475106,37.4802851209483,38.3859687353646,11818.453850353,0.0,1.0
2024-01-12,40.8418,41.3628,40.57,41.33,9515,38.3313461588268,38.8203214573873,38.0762530952015,38.7895375998196,10138.1706081959,0.0,1.0
2024-01-16,39.58,40.25,39.24,40.25,12579,37.1471061747123,37.7759227774676,36.82800521212,37.7759227774676,13402.8426779292,0.0,1.0
2024-01-17,38.834,39.48,38.52,38.88,17268,36.4469611214951,37.0532529504204,36.1522619972187,36.4901336046694,18398.9416775961,0.0,1.0
2024-01-18,40.3754,40.415,39.15,39.15,6539,37.8936147207296,37.9307805975492,36.7435373102573,36.7435373102573,6967.26196605286,0.0,1.0
2024-01-19,41.13,41.1699,39.72,40.5,17558,38.6018311512359,38.6392785877283,37.2785006887209,38.0105558381972,18707.9347912457,0.0,1.0
2024-01-22,41.97,42.33,41.61,41.61,31843,39.3901982352874,39.728069842738,39.0523266278367,39.0523266278367,33928.5093722314,0.0,1.0
2024-01-23,41.8604,42.3617,41.6093,42.09,2904,39.2873351014635,39.7578213148385,39.0516696552667,39.5028221044376,3094.19311047828,0.0,1.0
2024-01-24,41.05,42.34,41.02,42.34,12887,38.5267485718024,39.7374551651672,38.4985926045148,39.7374551651672,13731.0146744951,0.0,1.0
2024-01-25,42.24,42.24,41.41,41.74,16490,39.6436019408753,39.6436019408753,38.864620179253,39.1743358194161,17569.9877382186,0.0,1.0
2024-01-26,41.97,42.4101,41.85,42.36,6331,39.3901982352874,39.8032462753958,39.2775743661372,39.7562258100256,6745.63931902135,0.0,1.0
2024-01-29,42.83,42.83,41.8416,42.08,24937,40.1973359641972,40.1973359641972,39.2696906952966,39.4934367820084,26570.2112933874,0.0,1.0
2024-01-30,42.8487,43.0,41.88,41.88,9787,40.2148865171398,40.3568864454934,39.3057303334247,39.3057303334247,10427.9848389294,0.0,1.0
2024-01-31,41.35,42.9,41.34,42.9,12937,38.8083082446779,40.2630332212015,38.7989229222487,40.2630332212015,13784.2893492623,0.0,1.0
2024-02-01,43.45,43.45,41.51,42.05,12340,40.7792259548067,40.7792259548067,38.9584734035449,39.4652808147208,13148.189732542,0.0,1.0
2024-02-02,44.3963,44.7912,42.685,43.0,28040,41.6673590162804,42.0379853990089,40.0612487889741,40.3568864454934,29876.4376094391,0.0,1.0
2024-02-05,43.55,43.9213,43.17,43.9,14111,40.8730791790985,41.2215562008941,40.5164369267895,41.20156546412,15035.1787127958,0.0,1.0
2024-02-06,44.67,44.75,43.59,43.59,12146,41.9242352911672,41.9993178706007,40.9106204688153,40.9106204688153,12941.4839944453,0.0,1.0
2024-02-07,45.61,45.98,45.0601,45.09,60152,42.8064555995105,43.1537125293904,42.2903567191297,42.3184188331929,64091.564731918,0.0,1.0
2024-02-08,45.6899,45.9,45.1,45.9,12340,42.8814443257197,43.0786299499569,42.3278041556221,43.0786299499569,13148.189732542,0.0,1.0
2024-02-09,45.6451,45.69,45.11,45.69,24012,42.839398081237,42.881538178944,42.3371894780513,42.881538178944,25584.6298101944,0.0,1.0
2024-02-12,45.9,46.215,45.62,45.62,15086,43.0786299499569,43.3742676064762,42.8158409219397,42.8158409219397,16074.034870756,0.0,1.0
2024-02-13,44.386,44.73,43.5,44.73,23434,41.6576921341783,41.9805472257423,40.8261525669526,41.9805472257423,24968.7745698857,0.0,1.0
2024-02-14,46.74,46.74,45.41,45.41,20527,43.8669970340084,43.8669970340084,42.6187491509268,42.6187491509268,21871.3849789214,0.0,1.0
2024-02-15,47.78,47.79,46.69,46.94,11955,44.8430705666436,44.8524558890728,43.8200704218625,44.0547034825921,12737.9747368347,0.0,1.0
2024-02-16,46.89,47.78,46.8383,47.57,22633,44.0077768704461,44.8430705666436,43.9592547534873,44.6459787956307,24115.3142801154,0.0,1.0
2024-02-20,46.39,46.59,46.13,46.58,5705,43.5385107489869,43.7262171975706,43.2944923658281,43.7168318751414,6078.64039093616,0.0,1.0
2024-02-21,46.87,46.87,46.1147,46.41,6952,43.9890062255878,43.9890062255878,43.2801328225115,43.5572813938453,7407.31077962982,0.0,1.0
2024-02-22,48.55,48.87,47.64,47.64,19941,45.5657403936908,45.8660707114247,44.711676052635,44.711676052635,21247.0057906499,0.0,1.0
2024-02-23,49.4436,49.63,48.75,48.75,26500,46.4044128059627,46.5793552160427,45.7534468422745,45.7534468422745,28235.5776266097,0.0,1.0
2024-02-26,49.2,49.67,49.11,49.39,16473,46.1757863515878,46.6168965057594,46.0913184497251,46.3541074777423,17551.8743487978,0.0,1.0
2024-02-27,49.38,49.58,48.78,49.58,10943,46.3447221553131,46.5324286038968,45.781602809562,46.5324286038968,11659.6953195468,0.0,1.0
2024-02-28,49.8,50.17,49.1027,49.1027,22923,46.7389056973388,47.0861626272187,46.0844671643518,46.0844671643518,24424.3073937651,0.0,1.0
2024-02-29,50.37,50.68,49.69,50.68,18930,47.2738690758024,47.5648140711071,46.6356671506178,47.5648140711071,20169.7918668574,0.0,1.0
2024-03-01,50.9457,50.96,49.78,50.37,24121,47.8141820880505,47.8276030991242,46.7201350524805,47.2738690758024,25700.7686011869,0.0,1.0
2024-03-04,51.48,51.7253,50.95,50.95,14686,48.3156398654418,48.5458618246297,47.8182177766951,47.8182177766951,15647.8374726185,0.0,1.0
2024-03-05,50.1977,51.21,49.5,51.21,42407,47.1121599703475,48.0622361598539,46.4573460244633,48.0622361598539,45184.3826570429,0.0,1.0
2024-03-06,50.9,51.64,50.63,50.63,62986,47.7712911645491,48.4658050243088,47.5178874589612,47.5178874589612,67111.1732977222,0.0,1.0
2024-03-07,52.1198,52.25,51.58,51.93,15621,48.9161127944611,49.038309692489,48.4094930897337,48.7379793747551,16644.0738907649,0.0,1.0
2024-03-08,51.7284,53.19,51.3924,52.52,18071,48.5487712745828,49.9205300008324,48.2334244409622,49.291713398077,19254.5329543571,0.0,1.0
2024-03-11,50.871,51.5,49.87,51.5,26492,47.7440737295045,48.3344105103002,46.8046029543431,48.3344105103002,28227.0536786469,0.0,1.0
2024-03-12,51.59,51.59,50.2264,51.02,17458,48.4188784121629,48.4188784121629,47.1390958457193,47.8839150336994,18601.3854417114,0.0,1.0
2024-03-13,51.88,52.2756,51.6,51.6,10024,48.6910527626092,49.0623361179077,48.4282637345921,48.4282637345921,10680.5067973259,0.0,1.0
2024-03-14,51.21,52.03,50.5677,52.03,15146,48.0622361598539,48.831832599047,47.4594169002273,48.831832599047,16137.9644804766,0.0,1.0
2024-03-15,51.33,51.5487,50.71,50.71,10287,48.1748600290041,48.3801170305303,47.5929700383946,47.5929700383946,10960.7315866013,0.0,1.0
2024-03-18,51.509,51.97,51.45,51.89,9668,48.3428573004865,48.7755206644719,48.2874838981543,48.7004380850384,10301.1911129835,0.0,1.0
2024-03-19,52.7,52.7,51.38,51.38,13836,49.5909174771194,49.5909174771194,48.3487920298747,48.3487920298747,14703.4424264569,0.1388,1.0
2024-03-20,54.63,54.83,52.51,52.6,40503,51.4070554416515,51.5952562669916,49.4121266930463,49.4968170644494,43042.3192106666,0.0,1.0
2024-03-21,56.15,56.53,55.14,55.14,47428,52.8373817142364,53.1949632823826,51.8869675462688,51.8869675462688,50401.4792860651,0.0,1.0
2024-03-22,55.63,56.68,55.5,56.46,28971,52.3480595683521,53.3361139013877,52.225729031881,53.1290929935135,30787.3251327611,0.0,1.0
2024-03-25,54.47,55.53,54.4,55.53,18184,51.2564947813794,52.253959155682,51.1906244925104,52.253959155682,19324.038528671,0.0,1.0
2024-03-26,53.87,54.71,53.84,54.48,19627,50.6918923053591,51.4823357717876,50.6636621815581,51.2659048226464,20857.5068303028,0.0,1.0
2024-03-27,56.42,56.42,54.91,54.91,21854,53.0914528284455,53.0914528284455,51.6705365971277,51.6705365971277,23224.1276949833,0.0,1.0
2024-03-28,56.55,56.68,56.07,56.46,17422,53.2137833649166,53.3361139013877,52.7621013841003,53.1290929935135,18514.2652467282,0.0,1.0
2024-04-01,55.02,56.62,55.02,56.62,38294,51.7740470510647,53.2796536537856,51.7740470510647,53.2796536537856,40694.8268487092,0.0,1.0
2024-04-02,54.27,54.845,53.87,54.41,14988,51.0682939560393,51.6093713288921,50.6918923053591,51.2000345337774,15927.6666007326,0.0,1.0
2024-04-03,55.065,55.54,53.94,53.94,18824,51.8163922367663,52.263369196949,50.7577625942281,50.7577625942281,20004.1630699352,0.0,1.0
2024-04-04,53.62,56.7399,53.05,56.24,47006,50.4566412736839,53.392480048577,49.9202689214646,52.9220720856394,49953.022166669,0.0,1.0
2024-04-05,55.82,56.0466,53.88,53.88,45857,52.5268503524252,52.7400818875355,50.7013023466261,50.7013023466261,48731.9860761805,0.0,1.0
2024-04-08,55.43,56.2109,55.36,55.93,15526,52.159858743012,52.8946888655524,52.0939884541429,52.6303608063622,16499.3962932328,0.0,1.0
2024-04-09,55.11,55.9701,53.2338,55.83,44095,51.8587374224678,52.6680950718429,50.0932254799522,52.5362603936922,46859.5181985123,0.0,1.0
2024-04-10,53.63,54.0949,52.6,52.81,29244,50.466051314951,50.903524133454,49.4968170644494,49.6944279310565,31077.4407573941,0.0,1.0
2024-04-11,53.8672,54.3681,52.53,53.78,17020,50.6892574938043,51.1606064608686,49.4309467755803,50.607201933956,18087.0620192466,0.0,1.0
2024-04-12,51.9496,53.24,51.4,53.24,16760,48.8847879804433,50.0990597055377,48.3676121124087,50.0990597055377,17810.761424358,0.0,1.0
2024-04-15,50.9733,54.27,50.52,53.9,16410,47.9660856515456,51.0682939560393,47.5395284809122,50.7201224291601,17438.8183158541,0.0,1.0
2024-04-16,50.5766,51.15,50.1,50.97,138503,47.5927893144835,48.1323610807336,47.144306747698,47.9629803379275,147186.389591757,0.0,1.0
2024-04-17,49.71,50.78,48.83,50.78,18082,46.7773151382848,47.7841895538544,45.9492315067883,47.7841895538544,19215.643679907,0.0,1.0
2024-04-18,49.0778,50.9617,49.0,50.14,9491,46.1824123293847,47.9551700036759,46.1092022083274,47.181946912766,10086.0344080299,0.0,1.0
2024-04-19,48.7707,50.12,48.45,49.29,16047,45.8934299620749,47.163126830232,45.5916499386421,46.3820934050705,17053.0601776058,0.0,1.0
2024-04-22,49.95,50.8374,49.137,49.43,13536,47.0031561286929,47.838203190727,46.2381197736853,46.5138339828086,14384.6340477393,0.0,1.0
2024-04-23,52.05,52.24,50.98,50.98,38168,48.9792647947641,49.1580555788372,47.9723903791945,47.9723903791945,40560.9273296477,0.0,1.0
2024-04-24,50.72,52.15,49.56,51.98,28764,47.7277293062523,49.0733652074341,46.6361645192797,48.913394505895,30567.3473514459,0.0,1.0
2024-04-25,51.08,51.36,48.86,49.48,20153,48.0664907918645,48.3299719473407,45.9774616305893,46.5608841891436,21416.4841876544,0.0,1.0
2024-04-26,51.448,51.81,50.77,50.77,14765,48.4127803104903,48.7534238043559,47.7747795125874,47.7747795125874,15690.6857058858,0.0,1.0
2024-04-29,52.3179,52.41,51.88,52.13,8067,49.2313598003072,49.3180262803763,48.819294093225,49.0545451249001,8572.75730371694,0.0,1.0
2024-04-30,49.87,52.28,49.82,52.28,16907,46.9278757985569,49.1956957439052,46.8808255922218,49.1956957439052,17966.9775299296,0.0,1.0
2024-05-01,49.5493,51.27,49.25,49.57,14756,46.626095775124,48.2452815759376,46.3444532400025,46.6455745605467,15681.1214545243,0.0,1.0
2024-05-02,50.097,50.21,48.6401,50.21,37309,47.1414837353179,47.247817201635,45.7705348231278,47.247817201635,39648.0726719196,0.0,1.0
2024-05-03,51.3379,51.68,51.05,51.38,6536,48.3091757561406,48.6310932678849,48.0382606680635,48.3487920298747,6945.77187766133,0.0,1.0
2024-05-06,52.815,52.96,52.26,52.36,46473,49.69913295169,49.8355785500616,49.1768756613712,49.2709760740412,49386.6059471473,0.0,1.0
2024-05-07,53.33,53.6485,53.19,53.2,12810,50.1837500769408,50.4834598912949,50.0520094992027,50.0614195404697,13613.1177712426,0.0,1.0
2024-05-08,53.35,53.4669,52.23,52.36,10088,50.2025701594748,50.3125735418861,49.1486455375702,49.2709760740412,10720.463081678,0.0,1.0
2024-05-09,54.7468,54.7499,53.36,53.36,90907,51.5169647236501,51.5198818364429,50.2119802007418,50.2119802007418,96606.3776136106,0.0,1.0
2024-05-10,54.99,55.55,54.75,55.5,19945,51.7458169272637,52.272779238216,51.5199759368556,52.225729031881,21195.4437117435,0.0,1.0
2024-05-13,54.12,55.315,54.12,55.25,12293,50.9271433370342,52.0516432684414,50.9271433370342,51.9904780002059,13063.7046652526,0.0,1.0
2024-05-14,54.18,54.8,53.85,54.24,9569,50.9836035846363,51.5670261431906,50.6730722228251,51.0400638322383,10168.9245864965,0.0,1.0
2024-05-15,55.26,55.26,54.69,55.26,13835,51.9998880414729,51.9998880414729,51.4635156892535,51.9998880414729,14702.3797318611,0.0,1.0
2024-05-16,54.18,54.94,54.18,54.76,13908,50.9836035846363,51.6987667209287,50.9836035846363,51.5293859781226,14779.9564373491,0.0,1.0
2024-05-17,54.1798,54.18,53.54,54.18,23523,50.9834153838109,50.9836035846363,50.3813609435479,50.9836035846363,24997.764975249,0.0,1.0
2024-05-20,54.6,55.085,54.11,54.36,14336,51.3788253178505,51.8352123193003,50.9177332957672,51.1529843274424,15234.7897243196,0.0,1.0
2024-05-21,54.04,54.0899,53.58,53.9304,9892,50.8518630068982,50.8988191128205,50.4190011086159,50.7487289546118,10512.1749409158,0.0,1.0
2024-05-22,54.13,54.58,53.36,54.05,11016,50.9365533783012,51.3600052353165,50.2119802007418,50.8612730481652,11706.6436665112,0.0,1.0
2024-05-23,52.16,54.4,51.942,54.4,23313,49.0827752487011,51.1906244925104,48.8776363490804,51.1906244925104,24774.5991101467,0.0,1.0
2024-05-24,52.92,53.33,52.46,52.46,14941,49.7979383849936,50.1837500769408,49.3650764867113,49.3650764867113,15877.7199547335,0.0,1.0
2024-05-28,50.8599,52.98,50.51,52.98,23329,47.8593757835777,49.8543986325956,47.5301184396452,49.8543986325956,24791.6022236783,0.0,1.0
2024-05-29,48.85,49.78,48.84,49.78,23793,45.9680515893223,46.8431854271538,45.9586415480553,46.8431854271538,25284.6925160949,0.0,1.0
2024-05-30,49.7375,49.8099,49.09,49.09,15344,46.803192751769,46.8713214505421,46.1938925797304,46.1938925797304,16305.9858768108,0.0,1.0
2024-05-31,51.5715,51.58,48.9792,49.96,11516,48.5289943201379,48.5369928552148,46.089629322492,47.0125661699599,12237.9909643739,0.0,1.0
2024-06-03,49.68,52.13,48.32,52.13,20204,46.7490850144837,49.0545451249001,45.469319402171,49.0545451249001,21470.6816120364,0.0,1.0
2024-06-04,49.2133,49.68,48.6699,49.68,11833,46.3099183885526,46.7490850144837,45.7985767461035,46.7490850144837,12574.8651512189,0.0,1.0
2024-06-05,50.7277,50.76,49.25,49.75,22413,47.7349750380279,47.7653694713203,46.3444532400025,46.8149553033528,23818.1739739938,0.0,1.0
2024-06-06,49.7801,50.77,49.7479,50.77,5241,46.8432795275665,47.7747795125874,46.8129791946867,47.7747795125874,5569.58237619691,0.0,1.0
2024-06-07,49.86,50.7447,49.33,49.34,5123,46.9184657572899,47.7509721081818,46.4197335701386,46.4291436114056,5444.18441390131,0.0,1.0
2024-06-10,50.2962,50.42,49.55,49.55,13536,47.3289317573566,47.4454280682422,46.6267544780127,46.6267544780127,14384.6340477393,0.0,1.0
2024-06-11,49.4667,49.6,48.67,49.6,4497,46.5483688342585,46.6738046843477,45.7986708465162,46.6738046843477,4778.93759697721,0.0,1.0
2024-06-12,50.9971,51.62,50.64,50.64,15814,47.9884815497611,48.5746330202828,47.6524489761163,47.6524489761163,16805.4523368017,0.0,1.0
2024-06-13,49.84,50.02,48.7,50.02,14764,46.8996456747558,47.0690264175619,45.8269009703172,47.0690264175619,15689.6230112901,0.0,1.0
2024-06-14,48.31,48.78,46.54,48.78,17531,45.459909360904,45.9021813004533,43.794332056644,45.9021813004533,18630.0989576623,0.0,1.0
2024-06-17,49.86,49.86,48.55,48.55,11860,46.9184657572899,46.9184657572899,45.6857503513121,45.6857503513121,12603.5579053034,0.0,1.0
2024-06-18,50.7,50.72,49.9,49.9,14764,47.7089092237183,47.7277293062523,46.9561059223579,46.9561059223579,15689.6230112901,0.0,1.0
2024-06-20,50.73,51.16,50.3547,50.69,22138,47.7371393475193,48.1417711220006,47.3839804987686,47.6994991824513,23525.9329601693,0.0,1.0
2024-06-21,50.5137,50.8,49.23,50.8,7145,47.533600154914,47.8030096363884,46.3256331574685,47.8030096363884,7592.95288645811,0.0,1.0
2024-06-24,51.09,52.4,50.51,50.74,28777,48.0759008331315,49.3086162391093,47.5301184396452,47.7465493887863,30581.1623811904,0.0,1.0
2024-06-25,49.65,50.25,48.9554,50.08,24499,46.8264073235747,47.3922853576965,46.1713091860731,47.2319532480287,25976.268937199,0.11217,1.0
2024-06-26,49.3,49.44,48.6881,49.44,15485,46.4963118036704,46.6283500116321,45.9192105218719,46.6283500116321,16418.7323765266,0.0,1.0
2024-06-27,49.15,49.2301,48.83,49.14,7168,46.3548422951399,46.4303870126952,46.0530406769417,46.3454109945712,7600.22432514969,0.0,1.0
2024-06-28,49.32,50.46,49.0,50.46,2343,46.5151744048078,47.5903426696391,46.2133727866095,47.5903426696391,2484.2809143172,0.0,1.0
2024-07-01,47.77,50.01,47.54,50.01,15796,45.0533228166599,47.1659341440478,44.8364029035799,47.1659341440478,16748.4854129554,0.0,1.0
2024-07-02,48.55,48.55,47.67,47.7,9870,45.7889642610182,45.7889642610182,44.959009810973,44.9873037126791,10465.1526352159,0.0,1.0
2024-07-03,48.99,49.4204,48.63,48.63,5754,46.2039414860408,46.6098646625175,45.8644146655678,45.8644146655678,6100.96132350883,0.0,1.0
2024-07-05,48.4376,48.98,47.2,48.98,10642,45.6829564426261,46.1945101854721,44.5157386842443,46.1945101854721,11283.7035809491,0.0,1.0
2024-07-08,48.6075,49.15,48.29,48.59,14678,45.8431942392882,46.3548422951399,45.5437504462321,45.826689463293,15563.0709604558,0.0,1.0
2024-07-09,47.94,48.68,47.85,48.68,9007,45.2136549263277,45.9115711684112,45.1287732212095,45.9115711684112,9550.11446660481,0.0,1.0
2024-07-10,49.1517,49.17,48.05,48.09,8085,46.3564456162366,46.3737048962773,45.3173992325834,45.3551244348582,8572.51864799598,0.0,1.0
2024-07-11,51.0,51.59,49.3901,49.3901,46671,48.0996329003487,48.6560796339017,46.5812878217943,46.5812878217943,49485.2217465207,0.0,1.0
2024-07-12,51.8,52.7424,51.635,51.85,44316,48.8541369458443,49.7429427114382,48.6985204864609,48.9012934486878,46988.2172423736,0.0,1.0
2024-07-15,52.89,53.7,52.2,52.2,40999,49.8821487078322,50.6460840538965,49.2313889685922,49.2313889685922,43471.2049535173,0.0,1.0
2024-07-16,56.81,57.0404,53.4999,53.5,86890,53.5792185307609,53.7965156958637,50.4573637295169,50.4574580425226,92129.3933610849,0.0,1.0
2024-07-17,54.55,56.43,54.55,56.01,76550,51.4477446022357,53.2208291091505,51.4477446022357,52.8247144852653,81165.900124192,0.0,1.0
2024-07-18,53.38,56.2799,53.14,54.36,81683,50.3442824356983,53.0792652876144,50.1179312220496,51.2685498914305,86608.4156739957,0.0,1.0
2024-07-19,52.47,53.63,52.1451,53.63,12514,49.486034083947,50.5800649499157,49.17961112847,50.5800649499157,13268.5835944368,0.0,1.0
2024-07-22,54.15,54.15,52.13,53.19,46991,51.0704925794878,51.0704925794878,49.1653698646113,50.165087724893,49824.5174753222,0.0,1.0
2024-07-23,53.6204,54.45,53.2,53.43,25037,50.5710109013697,51.3534315965487,50.1745190254617,50.3914389385418,26546.7098812462,0.0,1.0
2024-07-24,50.13,53.075,50.06,53.01,46569,47.2791097508721,50.0566277683531,47.2130906468913,49.9953243146565,49377.0712329654,0.0,1.0
2024-07-25,51.4,53.55,50.34,50.34,32913,48.4768849230965,50.5046145453661,47.4771670628148,47.4771670628148,34897.6260063688,0.0,1.0
2024-07-26,53.913,55.05,52.975,53.24,77086,50.8469707560098,51.9193096306705,49.9623147626661,50.2122442277365,81734.2204699342,0.0,1.0
2024-07-29,53.77,54.57,53.27,54.57,23653,50.7121031578774,51.4666072033731,50.2405381294426,51.4666072033731,25079.2558541805,0.0,1.0
2024-07-30,54.15,55.2242,53.59,54.3,41679,51.0704925794878,52.0836028865772,50.5423397476409,51.2119620880183,44192.2083772201,0.0,1.0
2024-07-31,55.9273,57.446,55.49,56.0,33224,52.7467176295622,54.17904924693,52.3342868556931,52.8152831846966,35227.3790427976,0.0,1.0
2024-08-01,52.7799,56.36,51.8001,55.79,49936,49.7783100885708,53.1548100051696,48.85423125885,52.617225872754,52947.0984794468,0.0,1.0
2024-08-02,49.305,51.19,48.06,51.19,43782,46.5010274539547,48.2788276111539,45.3268305331521,48.2788276111539,46422.0174949363,0.0,1.0
2024-08-05,46.83,47.6078,45.415,45.96,46193,44.1667805632025,44.9003471214357,42.8322515327321,43.346257413726,48978.3987516238,0.0,1.0
2024-08-06,48.4344,50.28,47.125,47.72,31490,45.6799384264441,47.4205792594026,44.445003929979,45.0061663138164,33388.8203123554,0.0,1.0
2024-08-07,47.5744,50.89,47.5411,49.7,45813,44.8688465775362,47.995888594093,44.8374403466425,46.8735638264182,48575.4850736722,0.0,1.0
2024-08-08,50.6995,50.92,48.56,48.56,32569,47.8162223182594,48.0241824957991,45.7983955615869,45.7983955615869,34532.8830979073,0.0,1.0
2024-08-09,50.92,50.92,49.4604,50.53,11416,48.0241824957991,48.0241824957991,46.6475898647923,47.65636177362,12104.3751249873,0.0,1.0
2024-08-12,50.16,51.0,49.82,51.0,12664,47.3074036525782,48.0996329003487,46.9867394332426,48.0996329003487,13427.6284673124,0.0,1.0
2024-08-13,51.647,51.6557,50.0909,50.65,11247,48.7098380471433,48.7180432786381,47.2422333656485,47.7695373804443,11925.1845682141,0.0,1.0
2024-08-14,52.36,52.4683,51.81,51.85,18372,49.3822897776913,49.4844307628503,48.863568246413,48.9012934486878,19479.8160298061,0.0,1.0
2024-08-15,54.45,54.6,53.53,53.76,19804,51.3534315965487,51.4949011050792,50.4857519442287,50.7026718573087,20998.164416192,0.0,1.0
2024-08-16,54.1001,54.355,53.9367,54.06,6014,51.0234303896501,51.2638342411461,50.8693229383576,50.9856108743696,6376.6391031599,0.0,1.0
2024-08-19,54.8997,55.01,54.0301,54.42,9934,51.777557183123,51.8815844283957,50.9574112856692,51.3251376948426,10533.0117809761,0.0,1.0
2024-08-20,54.533,54.68,54.12,54.68,7369,51.4317113912689,51.5703515096287,51.0421986777818,51.5703515096287,7813.34445480302,0.0,1.0
2024-08-21,55.5,55.5778,54.8928,55.22,9030,52.3437181562618,52.4170936746862,51.7710495857306,52.0796417403383,9574.50134711239,0.0,1.0
2024-08-22,55.03,56.105,54.91,56.105,14801,51.9004470295331,52.9143118406679,51.7872714227087,52.9143118406679,15693.4877562138,0.0,1.0
2024-08-23,56.9364,57.0848,55.5,55.59,31128,53.6984301699493,53.8383906703887,52.3437181562618,52.4285998613801,33004.9920191489,0.0,1.0
2024-08-26,56.55,57.6959,56.55,57.38,7786,53.3340047159748,54.4147374481417,53.3340047159748,54.1168026631766,8255.48920139725,0.0,1.0
2024-08-27,56.7152,56.8194,56.08,56.22,7595,53.4898098013697,53.5880839532955,52.8907335892461,53.0227717972079,8052.97206326895,0.0,1.0
2024-08-28,56.6687,57.405,56.63,56.63,5957,53.4459542537253,54.1403809145983,53.4094551205244,53.4094551205244,6316.20205146716,0.0,1.0
2024-08-29,57.97,59.32,57.0,57.33,41946,54.6732493967297,55.9464749735036,53.7584132415662,54.0696461603331,44475.3082509387,0.0,1.0
2024-08-30,59.8,59.8,57.1107,58.59,27996,56.399177400801,56.399177400801,53.8628177388616,55.2579900319888,29684.1350735059,0.0,1.0
2024-09-03,55.4826,58.97,55.0583,58.97,47752,52.3273076932723,55.6163794535992,51.9271376101425,55.6163794535992,50631.4051303777,0.0,1.0
2024-09-04,55.9329,56.6888,55.17,55.45,21150,52.7519991578806,53.4649111678683,52.0324852374948,52.2965616534183,22425.3270754626,0.0,1.0
2024-09-05,53.6625,55.78,52.87,55.78,19286,50.6107166767639,52.6077945721853,49.8632861066948,52.6077945721853,20448.9294551949,0.0,1.0
2024-09-06,52.14,54.99,51.83,54.01,24662,49.17480116518,51.8627218272583,48.8824308475504,50.9384543715261,26149.0976990571,0.0,1.0
2024-09-09,54.55,55.07,53.4,53.4,10422,51.4477446022357,51.9381722318079,50.3631450368357,50.3631450368357,11050.4377673982,0.0,1.0
2024-09-10,54.72,55.35,53.614806,55.14,12960,51.6080767119035,52.2022486477314,50.5657350318316,52.0041913357887,13741.4770164537,0.0,1.0
2024-09-11,55.0431,55.0431,51.11,54.55,12199,51.9128020332781,51.9128020332781,48.2033772066043,51.4477446022357,12934.589361398,0.0,1.0
2024-09-12,56.33,56.33,54.5284,55.0679,12563,53.1265161034635,53.1265161034635,51.4273729930073,51.9361916586884,13320.5382529095,0.0,1.0
2024-09-13,57.9863,58.58,56.9,57.16,17393,54.6886224166566,55.2485587314201,53.6641002358792,53.9093140506653,18441.7831595045,0.0,1.0
2024-09-16,58.87,59.32,57.98,58.52,13782,55.5220664479123,55.9464749735036,54.6826806972983,55.1919709280079,14613.0429198121,0.0,1.0
2024-09-17,59.7047,60.14,58.85,59.02,16622,56.3092971063813,56.7198416201366,55.5032038467749,55.6635359564427,17624.2925129238,0.0,1.0
2024-09-18,59.68,61.6299,59.4112,59.78,10362,56.2860017939766,58.1250110918666,56.0324884346901,56.3803147996636,10986.8198182479,0.0,1.0
2024-09-19,62.54,62.9799,61.1165,62.65,55464,58.9833537566236,59.3982366686406,57.6408081206698,59.0870980628793,58808.4321944897,0.0,1.0
2024-09-20,61.22,61.5445,60.3,61.22,41481,57.7384220815558,58.04446778501,56.8707424292358,57.7384220815558,43982.2691450243,0.0,1.0
2024-09-23,62.5386,62.7,61.375,62.21,28352,58.982033374544,59.1342545657228,57.8846072403706,58.6721208378567,30061.6015717974,0.0,1.0
2024-09-24,63.67,63.82,62.725,62.725,51638,60.1234848197721,60.2651295931814,59.231122747294,59.231122747294,54683.9803091185,0.07888,1.0
2024-09-25,62.78,64.3739,62.76,64.2,8798,59.2830591642107,60.7881765264572,59.2641731944228,60.6239630191514,9316.96926216399,0.0,1.0
2024-09-26,63.89,64.67,63.71,64.32,15566,60.331230487439,61.067783309167,60.1612567593479,60.7372788378788,16484.1945368089,0.0,1.0
2024-09-27,63.88,65.1171,63.88,64.08,14180,60.3217875025451,61.4899791637755,60.3217875025451,60.510647200424,15016.4382970545,0.0,1.0
2024-09-30,65.0,65.0,62.88,63.71,13010,61.3794018106673,61.3794018106673,59.3774890131502,60.1612567593479,13777.4232894696,0.0,1.0
2024-10-01,64.89,65.56,63.4101,64.83,12515,61.2755289768339,61.9082089647285,59.8780616423784,61.2188710674702,13253.2246324144,0.0,1.0
2024-10-02,64.511,65.1742,63.8802,64.29,6147,60.9176398493532,61.5438986075199,60.3219763622429,60.708949883197,6509.59423215754,0.0,1.0
2024-10-03,63.44,63.84,63.03,63.3464,41623,59.9062961672113,60.2840155629693,59.5191337865594,59.817909828604,44078.223641629,0.0,1.0
2024-10-04,64.6001,65.27,63.29,65.27,8222,61.0017768447583,61.6343624028039,59.7646513938021,61.6343624028039,8706.99264304527,0.0,1.0
2024-10-07,64.142,64.95,63.42,63.7,10462,60.5691937067665,61.3321868861976,59.8874101974234,60.151813774454,11079.1239396181,0.0,1.0
2024-10-08,64.757,64.98,63.94,64.98,9411,61.1499372777444,61.3605158408794,60.3784454119088,61.3605158408794,9966.12840716359,0.0,1.0
2024-10-09,66.32,66.4751,64.49,64.49,15518,62.6258758166686,62.7723365123737,60.8978095810759,60.8978095810759,16433.3631518823,0.0,1.0
2024-10-10,65.39,65.86,64.59,65.86,14747,61.7476782215313,62.1914985115469,60.9922394300154,62.1914985115469,15616.8840314995,0.0,1.0
2024-10-11,68.8,68.9,67.13,67.2902,15870,64.9677360703679,65.0621659193074,63.3907575930784,63.5420342110795,16806.1266413438,0.0,1.0
2024-10-14,70.03,70.1,68.19,68.77,23470,66.1292232123236,66.1953241065812,64.391713991837,64.939407115686,24854.4292547157,0.0,1.0
2024-10-15,68.39,70.58,68.16,70.58,20069,64.580573689716,66.6485873814908,64.3633850371552,66.6485873814908,21252.8138352318,0.0,1.0
2024-10-16,69.98,70.0584,68.69,68.69,10701,66.0820082878539,66.1560412894224,64.8638632365344,64.8638632365344,11332.2218770649,0.0,1.0
2024-10-17,69.49,70.19,69.0903,70.19,27558,65.6193020280503,66.2803109706268,65.2418659218392,66.2803109706268,29183.568870961,0.0,1.0
2024-10-18,69.9,69.925,68.83,69.92,12509,66.0064644087023,66.0300718709371,64.9960650250497,66.0253503784901,13246.8707092986,0.0,1.0
2024-10-21,68.9662,70.1406,68.29,69.91,11091,65.1246784793053,66.2336626252507,64.4861438407765,66.0159073935962,11745.2268795932,0.0,1.0
2024-10-22,66.72,68.17,65.51,68.03,35348,63.0035952124265,64.3728280220491,61.8609940402587,64.2406262335338,37433.0790496673,0.0,1.0
2024-10-23,65.89,67.12,65.0,66.34,12221,62.2198274662288,63.3813146081845,61.3794018106673,62.6447617864565,12941.8823997393,0.0,1.0
2024-10-24,64.5946,65.53,64.01,65.53,20876,60.9965832030666,61.8798800100466,60.4445463061664,61.8798800100466,22107.4164943096,0.0,1.0
2024-10-25,63.9297,65.65,63.88,65.48,6196,60.368719137468,61.993195828774,60.3217875025451,61.8326650855769,6561.48460427007,0.0,1.0
2024-10-28,64.59,65.0539,64.52,64.74,9691,60.9922394300154,61.4302994992457,60.9261385357578,61.1338842034247,10262.6448192352,0.0,1.0
2024-10-29,64.2752,64.9299,62.89,63.0,4934,60.6949742655539,61.3132064865608,59.3869319980441,59.4908048318776,5225.04277557594,0.0,1.0
2024-10-30,63.96,64.9231,63.48,63.74,8103,60.3973313816967,61.3067852568329,59.9440681067871,60.1895857140298,8580.97316791483,0.0,1.0
2024-10-31,61.63,62.78,61.21,62.78,11699,58.1971159014066,59.2830591642107,57.8005105358607,59.2830591642107,12389.0910886629,0.0,1.0
2024-11-01,61.9354,63.38,61.88,62.75,9211,58.4855046600678,59.8496382578476,58.4331905237553,59.2547302095288,9754.33096996959,0.0,1.0
2024-11-04,61.75,62.8,61.4117,61.9,10251,58.310431720134,59.3019451339986,57.9909755411717,58.4520764935432,10855.6776433784,0.0,1.0
2024-11-05,64.8,64.8,62.3,62.3,18210,61.1905421127883,61.1905421127883,58.8297958893011,58.8297958893011,19284.1566565136,0.0,1.0
2024-11-06,72.41,72.62,69.01,71.39,48848,68.3766536170834,68.5749562998563,65.1660387531408,67.4134691579006,51729.4060602621,0.0,1.0
2024-11-07,71.18,72.8,70.85,72.8,22705,67.2151664751277,68.7449300279474,66.9035479736274,68.7449300279474,24044.3040574487,0.0,1.0
2024-11-08,73.32,73.9499,71.5,71.62,28272,69.2359652424327,69.8307788609026,67.5173419917341,67.6306578104615,29939.6857217436,0.0,1.0
2024-11-11,75.04,75.75,74.67,74.69,37681,70.860158644192,71.5306105716623,70.5107682031158,70.5296541729037,39903.6961545352,0.0,1.0
2024-11-12,72.7879,75.59,72.06,75.45,25515,68.7335040162257,71.3795228133591,68.0461491457952,71.2473210248439,27020.0580500243,0.0,1.0
2024-11-13,73.17,74.47,73.16,73.42,26858,69.0943204690235,70.3219085052369,69.0848774841296,69.3303950913722,28442.277840782,0.0,1.0
2024-11-14,69.5799,73.3,69.57,73.3,26813,65.7041944622469,69.2170792726449,65.6948459072019,69.2170792726449,28394.6234174134,0.0,1.0
2024-11-15,68.37,69.68,68.04,69.2,21625,64.5616877199281,65.7987187410354,64.2500692184278,65.3454554661258,22900.5978966011,0.0,1.0
2024-11-18,68.24,69.0788,67.97,68.36,24886,64.4389289163068,65.2310064892112,64.1839683241701,64.5522447350341,26353.9551100492,0.0,1.0
2024-11-19,67.86,68.3644,66.53,66.53,13223,64.0800954903367,64.5563996483875,62.8241784994415,62.8241784994415,14002.9875600812,0.0,1.0
2024-11-20,68.1321,68.49,66.89,68.49,11222,64.337039109301,64.6750035386555,63.1641259556237,64.6750035386555,11883.9542009552,0.0,1.0
2024-11-21,70.66,71.28,68.7352,68.7352,27666,66.7241312606424,67.3095963240672,64.9065455282551,64.9065455282551,29297.9394870458,0.0,1.0
2024-11-22,73.48,73.51,71.14,71.14,18770,69.3870530007359,69.4153819554178,67.1773945355519,67.1773945355519,19877.1894806568,0.0,1.0
2024-11-25,74.95,75.3,74.25,74.96,24906,70.7751717801464,71.1056762514346,70.11416283757,70.7846147650403,26375.1348537686,0.0,1.0
2024-11-26,75.31,75.52,73.945,74.95,12415,71.1151192363286,71.3134219191015,69.8261517983046,70.7751717801464,13147.3259138174,0.0,1.0
2024-11-27,74.45,76.17,74.19,75.87,6135,70.303022535449,71.9272159372082,70.0575049282063,71.6439263903897,6496.8863859259,0.0,1.0
2024-11-29,75.62,75.92,75.086,75.46,9459,71.407851768041,71.6911413148595,70.9035963747041,71.2567640097378,10016.9597920901,0.0,1.0
2024-12-02,73.7968,75.55,73.69,75.55,13708,69.6862067621762,71.3417508737833,69.5853556835089,71.3417508737833,14516.5963452767,0.0,1.0
2024-12-03,72.4062,73.75,72.03,73.65,16033,68.3730652828237,69.6420135928725,68.0178201911134,69.5475837439331,16978.7415526569,0.0,1.0
2024-12-04,73.2227,73.3035,72.19,72.59,13729,69.1440849994146,69.2203843173577,68.1689079494165,68.5466273451745,14538.835076182,0.0,1.0
2024-12-05,70.6,73.25,70.6,73.25,23548,66.6674733512787,69.1698643481751,66.6674733512787,69.1698643481751,24937.0302552213,0.0,1.0
2024-12-06,69.9668,71.5,69.69,71.11,18962,66.0695435477938,67.5173419917341,65.8081617259293,67.1490655808701,20080.515020363,0.0,1.0
2024-12-09,68.3264,70.2,68.15,70.2,10538,64.5205163057905,66.2897539555207,64.3539420522612,66.2897539555207,11159.6069657518,0.0,1.0
2024-12-10,67.64,68.4,66.6052,68.12,11193,63.8723498226698,64.5900166746099,62.895189745844,64.3256130975794,11853.2435725621,0.0,1.0
2024-12-11,67.36,69.26,67.36,68.86,30690,63.6079462456393,65.4021133754895,63.6079462456393,65.0243939797316,32500.316737419,0.0,1.0
2024-12-12,62.76,64.41,62.57,64.41,26793,62.3092525331745,63.9474020978612,62.120617128756,63.9474020978612,26986.821565621,3.2247,1.0
2024-12-13,62.04,62.89,62.0,62.49,24912,61.5944236322203,62.4383188625134,61.5547109155006,62.0411916953167,25092.2143411619,0.0,1.0
2024-12-16,62.18,62.91,61.9819,62.38,20515,61.7334181407391,62.4581752208733,61.5367409111849,61.9319817243375,20663.4062784577,0.0,1.0
2024-12-17,60.54,61.66,60.15,61.26,13252,60.1051967552324,61.2171528233833,59.7179977672155,60.8200256561866,13347.8654643978,0.0,1.0
2024-12-18,55.49,61.04,55.38,61.0,34031,55.091466269373,60.6016057142283,54.9822562983939,60.5618929975087,34277.1815287444,0.0,1.0
2024-12-19,55.25,57.135,55.0,56.59,20462,54.853189969055,56.7246517444698,54.604985489557,56.1835659791642,20610.0228744723,0.0,1.0
2024-12-20,57.08,58.1559,54.56,54.88,21252,56.6700467589802,57.7382195569478,54.1681456056405,54.4858473393979,21405.7377640644,0.0,1.0
2024-12-23,56.73,56.77,55.35,56.51,26281,56.4037233524789,56.4434932966724,55.031660277802,56.1849886594145,26433.0267823441,0.08175,1.0
2024-12-24,58.019,58.019,56.51,56.51,12510,57.6853098041155,57.6853098041155,56.1849886594145,56.1849886594145,12582.3661598541,0.0,1.0
2024-12-26,58.31,58.65,57.32,57.74,18031,57.9746361481235,58.3126806737685,56.9903300293335,57.4079144433656,18135.3032956298,0.0,1.0
2024-12-27,56.79,58.18,55.89,57.16,23448,56.4633782687692,57.8453838294945,55.5685545244147,56.8312502525594,23583.6388262396,0.0,1.0
2024-12-30,55.17,55.85,53.6,55.03,34735,54.8526955289311,55.5287845802212,53.2917252193349,54.7135007242537,34935.9303407298,0.0,1.0
2024-12-31,54.98,55.7211,54.43,55.43,40681,54.6637882940118,55.4006259350575,54.1169515613507,55.1112001661891,40916.3259591545,0.0,1.0
2025-01-02,54.35,56.2377,53.6,55.9199,13852,54.0374116729636,55.914254764317,53.2917252193349,55.5982825576993,13932.1291803596,0.0,1.0
2025-01-03,56.05,56.21,54.34,54.89,24050,55.7276343011888,55.886714077963,54.0274691869153,54.5743059195763,24189.1211946035,0.0,1.0
2025-01-06,55.59,57.4099,55.49,56.8,30428,55.2702799429632,57.0797129789085,55.1708550824794,56.4733207548176,30604.0157883325,0.0,1.0
2025-01-07,55.58,56.5,55.21,56.21,7366,55.2603374569148,56.1750461733661,54.8924654731246,55.886714077963,7408.60984280455,0.0,1.0
2025-01-08,56.2,56.2,54.3701,54.9,12915,55.8767715919146,55.8767715919146,54.0573960699209,54.5842484056247,12989.7089492018,0.0,1.0
2025-01-10,54.28,54.96,54.02,54.96,14123,53.967814270625,54.643903321915,53.709309633367,54.643903321915,14204.6968245898,0.0,1.0
2025-01-13,56.15,56.15,53.0,53.11,36941,55.8270591616727,55.8270591616727,52.6951760564319,52.8045434029641,37154.691311844,0.0,1.0
2025-01-14,58.03,58.2999,56.61,57.08,34835,57.6962465387687,57.9645942372146,56.2844135198983,56.7517103641723,35036.5088072355,0.0,1.0
2025-01-15,59.22,60.89,58.7801,60.89,37706,58.8794023785264,60.5397975486064,58.442032417258,60.5397975486064,37924.116580612,0.0,1.0
2025-01-16,61.25,61.46,59.61,59.9786,28960,60.8977270463482,61.1065192533642,59.2671593344133,59.6336393701567,29127.5239000298,0.0,1.0
2025-01-17,62.25,63.0,61.5225,63.0,41070,61.8919756511865,62.6376621048153,61.1686597911666,62.6376621048153,41307.5761938614,0.0,1.0
2025-01-21,66.09,66.09,63.76,63.76,40140,65.7098902937657,65.7098902937657,63.3932910444924,63.3932910444924,40372.1964553591,0.0,1.0
2025-01-22,65.6,66.63,65.5,66.63,52746,65.2227084773949,66.2467845403784,65.1232836169111,66.2467845403784,53051.1179430585,0.0,1.0
2025-01-23,67.55,67.85,66.0,66.72,55049,67.1614932568297,67.4597678382812,65.6204079193303,66.3362669148139,55367.4400266831,0.0,1.0
2025-01-24,66.56,67.37,66.31,67.37,30574,66.1771871380398,66.9825285079588,65.9286249868302,66.9825285079588,30750.8603494307,0.0,1.0
2025-01-27,63.83,64.290673,62.76,63.23,50717,63.4628884468311,63.9209119343678,62.3990424396541,62.8663392839281,51010.3808576593,0.0,1.0
2025-01-28,62.47,64.31,62.02,64.25,77697,62.1107103442509,63.9401277771535,61.6632984720737,63.8804728608632,78146.4511208778,0.0,1.0
2025-01-29,61.76,63.73,61.76,62.6,59728,61.4047938348157,63.3634635863473,61.4047938348157,62.2399626628799,60073.5064744815,0.0,1.0
2025-01-30,64.05,64.325,61.8,61.8,27986,63.6816231398955,63.9550415062261,61.4445637790093,61.4445637790093,28147.889636265,0.0,1.0
2025-01-31,62.45,64.4199,62.38,63.73,36171,62.0908253721542,64.0493956988252,62.0212279698155,63.3634635863473,36380.2371197507,0.0,1.0
2025-02-03,60.77,61.8594,58.49,59.32,46299,60.4204877160258,61.5036221461367,58.1536008969944,58.9788272390102,46566.8242074407,0.0,1.0
2025-02-04,60.84,61.35,60.64,61.03,16007,60.4900851183645,60.997151906832,60.2912353973968,60.6789923532837,16099.5951335558,0.0,1.0
2025-02-05,60.72,61.2,59.98,61.2,10350,60.3707752857839,60.8480146161063,59.6350313182035,60.8480146161063,10409.8712833325,0.0,1.0
2025-02-06,61.54,61.65,60.7226,61.09,8379,61.1860591417513,61.2954264882835,60.3733603321564,60.738647269574,8427.46970850656,0.0,1.0
2025-02-07,60.84,62.7282,60.76,62.25,27381,60.4900851183645,62.3674253340202,60.4105452299774,61.8919756511865,27539.389913906,0.0,1.0
2025-02-10,62.5859,62.5859,61.425,61.8952,5103,62.2259437575517,62.2259437575517,61.0717205521949,61.5392162461899,5132.51914578219,0.0,1.0
2025-02-11,62.73,62.73,61.595,61.94,11047,62.3692149815089,62.3692149815089,61.2407428150174,61.5837585836866,11110.9031948767,0.0,1.0
2025-02-12,61.59,61.72,60.03,60.82,12742,61.2357715719932,61.3650238906222,59.6847437484454,60.4702001462677,12815.7082021471,0.0,1.0
2025-02-13,61.6,62.0599,61.15,61.74,10956,61.2457140580416,61.7029689914067,60.7983021858643,61.384908862719,11019.3767903566,0.0,1.0
2025-02-14,61.19,61.88,60.91,61.88,7400,60.8380721300579,61.5241036673963,60.5596825207031,61.5241036673963,7442.80652141646,0.0,1.0
2025-02-18,62.49,62.7779,61.8616,61.9481,10891,62.1305953163477,62.4168394896807,61.5058094930673,61.5918119973858,10954.0007871279,0.0,1.0
2025-02-19,62.6731,63.0999,61.85,62.17,13115,62.3126422358936,62.7369875404386,61.4942762092512,61.8124357627994,13190.8658822131,0.0,1.0
2025-02-20,61.44,62.43,60.2301,62.43,16279,61.0866342812675,62.0709404000574,59.8836928942736,62.0709404000574,16373.1685624512,0.0,1.0
2025-02-21,57.19,60.56,56.751,60.56,27027,56.8610777107045,60.2116955090097,56.4246025731805,60.2116955090097,27183.3421424761,0.0,1.0
2025-02-24,56.52,57.9325,56.52,57.91,9063,56.1949311454628,57.599307299797,56.1949311454628,57.5769367061881,9115.42641940506,0.0,1.0
2025-02-25,57.4096,57.6,55.6501,57.45,7776,57.079414704327,57.2687196386882,55.330034284114,57.1195823479625,7820.98155547763,0.0,1.0
2025-02-26,57.5046,59.19,57.3,58.0963,10051,57.1738683217867,58.8495749203812,56.9704450572367,57.7621652212695,10109.1416684807,0.0,1.0
2025-02-27,57.01,58.81,56.7701,58.5,36822,56.6821129618336,58.4717604505426,56.4435927215329,58.1635433830428,37035.0029367023,0.0,1.0
2025-02-28,59.29,59.29,56.8941,57.01,29661,58.948999780865,58.948999780865,56.5668795485329,56.6821129618336,29832.5789502343,0.0,1.0
2025-03-03,56.4342,60.84,56.11,60.42,19374,56.1096246151677,60.4900851183645,55.7872892174791,60.0725007043324,19486.0721008004,0.0,1.0
2025-03-04,53.44,55.93,52.0889,54.92,32608,53.1326454425608,55.6083244686082,51.7893161525637,54.6041333777215,32796.6263581551,0.0,1.0
2025-03-05,55.69,56.161,54.0,54.48,13099,55.369704803447,55.8379958963259,53.6894246612702,54.1666639915926,13174.7733275722,0.0,1.0
2025-03-06,54.2,55.12,53.19,53.82,14475,53.8882743822379,54.8029830986892,52.8840832913512,53.5104599123993,14558.7330266896,0.0,1.0
2025-03-07,56.3232,56.3232,52.9,53.6843,16807,55.9992630200307,55.9992630200307,52.5957511959481,53.3755403767228,16904.2228656009,0.0,1.0
2025-03-10,53.44,55.825,52.247,54.27,16486,53.1326454425608,55.5039283651002,51.9465068569886,53.9578717845766,16581.3659881178,0.0,1.0
2025-03-11,50.91,53.08,50.3247,53.08,14983,50.6171964723198,52.774715944819,50.0352627639079,52.774715944819,15069.6716365382,0.0,1.0
2025-03-12,50.89,51.7,49.94,50.0,7829,50.597311500223,51.4026528701421,49.6527753256266,49.7124302419169,7874.28814272561,0.0,1.0
2025-03-13,49.33,51.0,48.9957,50.18,14191,49.0462836766752,50.7066788467552,48.7139063680777,49.8913949907878,14273.0901818137,0.0,1.0
2025-03-14,52.0,52.24,50.395,50.6999,8778,51.7009274515936,51.9395471167548,50.105158440828,50.4083048404432,8828.77778986401,0.0,1.0
2025-03-17,54.14,54.8399,52.4,52.4,12630,53.8286194659476,54.5244940644739,52.0986268935289,52.0986268935289,12703.0603196608,0.0,1.0
2025-03-18,52.77,53.3899,52.03,53.35,7965,52.4664988773191,53.0828335874584,51.7307549097387,53.0431630681253,8011.07485717326,0.0,1.0
2025-03-19,54.97,55.7956,53.75,53.75,10384,54.6538458079634,55.474697456118,53.4408625100606,53.4408625100606,10444.0679619444,0.0,1.0
2025-03-20,54.2548,55.32,53.51,53.71,10629,53.942759205783,55.0018328196568,53.2022428448994,53.4010925658671,10690.4852048832,0.0,1.0
2025-03-21,53.132,53.132,51.69,52.58,16799,52.8264168722705,52.8264168722705,51.3927103840937,52.2775916423998,16896.1765882804,0.0,1.0
2025-03-24,56.22,56.27,54.915,55.04,12938,55.8966565640113,55.9463689942533,54.5991621346973,54.7234432103021,13012.8419964981,0.0,1.0
2025-03-25,56.3397,56.63,55.8914,56.56,10759,56.0794094000667,56.3683682079559,55.6331805555032,56.2986916094294,10808.9375188619,0.06411,1.0
2025-03-26,55.1999,56.9221,54.92,56.15,8283,54.9448753000591,56.6591186998073,54.6662684439509,55.8905858180598,8321.44525222916,0.0,1.0
2025-03-27,54.34,54.92,53.74,54.92,4326,54.0889480561597,54.6662684439509,53.4917200687896,54.6662684439509,4346.07897635438,0.0,1.0
2025-03-28,50.9964,53.0,50.885,53.0,8603,50.7607955585415,52.7551388843663,50.6499102288864,52.7551388843663,8642.93052093776,0.0,1.0
2025-03-31,52.1,52.37,48.93,49.56,19751,51.859296903311,52.1280494976276,48.7039423700386,49.3310317567773,19842.6735695736,0.0,1.0
2025-04-01,52.73,52.73,50.33,50.71,5717,52.4863862900497,52.4863862900497,50.097474340569,50.4757187325701,5743.53525377208,0.0,1.0
2025-04-02,54.18,54.3866,51.5301,51.5301,7250,53.9296872595277,54.1353327631788,51.2920298533073,51.2920298533073,7283.65061917921,0.0,1.0
2025-04-03,45.41,49.93,45.4,48.98,23830,45.2002048441335,49.6993223489889,45.190251044344,48.7537113689861,23940.6061041435,0.0,1.0
2025-04-04,36.7603,41.74,36.7,41.74,54569,36.590466640207,41.5471603213859,36.5304452274763,41.5471603213859,54822.2800879987,0.0,1.0
2025-04-07,36.3237,40.0,32.0554,34.23,34888,36.1558837413973,39.8151991580123,31.9073033772437,34.071856679469,35049.9314209551,0.0,1.0
2025-04-08,35.29,39.98,34.01,39.98,28931,35.1269594571564,39.7952915584333,33.8528730841,39.7952915584333,29065.2822156515,0.0,1.0
2025-04-09,44.98,45.1199,34.29,34.29,35884,44.7721914531849,44.91144511224,34.1315794782061,34.1315794782061,36050.5543198106,0.0,1.0
2025-04-10,41.23,42.66,38.5701,42.1,33000,41.0395165321212,42.4629099020201,38.3919053261113,41.905497113808,33153.1683355743,0.0,1.0
2025-04-11,43.36,43.9299,40.143,40.143,12005,43.1596758872854,43.7269429372891,39.9575384950022,39.9575384950022,12060.720783896,0.0,1.0
2025-04-14,44.95,45.5102,44.25,44.75,9899,44.7423300538163,45.2999419180243,44.0455640685511,44.5432540580263,9944.9458592076,0.0,1.0
2025-04-15,44.0742,45.4099,43.9558,44.73,6218,43.8705762682517,45.2001053061356,43.752723278744,44.5233464584473,6246.86062759397,0.0,1.0
2025-04-16,42.15,43.95,41.41,43.55,8342,41.9552661127555,43.746950074866,41.2186849283323,43.3487980832859,8380.7190986473,0.0,1.0
2025-04-17,42.95,44.0,42.95,43.139,5283,42.7515700959157,43.7967190738136,42.7515700959157,42.9396969119373,5307.52085808604,0.0,1.0
2025-04-21,40.06,41.745,38.805,41.55,18251,39.8749219567493,41.5521372212806,38.6257200831667,41.3580381253853,18335.7113725021,0.0,1.0
2025-04-22,42.0,42.33,40.89,41.09,9556,41.8059591159129,42.1344345089665,40.7010873392781,40.9001633350682,9600.35383681056,0.0,1.0
2025-04-23,43.67,46.4819,43.52,44.86,16162,43.46824368076,46.2671526435703,43.3189366839174,44.6527458557108,16237.0153527137,0.0,1.0
2025-04-24,46.65,46.73,43.3548,43.4,11646,46.4344760180319,46.5141064163479,43.1544999113948,43.1994910864434,11700.0544980636,0.0,1.0
2025-04-25,46.5689,46.97,45.5249,46.97,10714,46.353750701739,46.752997611296,45.3145740037149,46.752997611296,10763.7286529498,0.0,1.0
2025-04-28,47.1247,47.7699,46.1301,47.62,11248,46.9069828940396,47.5492020564583,45.9169779669756,47.3999945976137,11300.2071951073,0.0,1.0
2025-04-29,47.9,47.99,46.89,47.0,6296,47.6787009917198,47.7682851898253,46.6733672129799,46.7828590106645,6325.22266184169,0.0,1.0
2025-04-30,48.9,49.1649,45.46,46.89,25120,48.6740809706701,48.937757127094,45.249973843081,46.6733672129799,25236.5935936251,0.0,1.0
2025-05-01,49.9,51.002,49.5,49.61,28536,49.6694609496204,50.7663696864236,49.2713089580403,49.3808007557248,28668.4488370894,0.0,1.0
2025-05-02,52.61,53.1999,51.79,51.95,23184,52.3669406925757,52.9541153421585,51.5507291098365,51.7099899064685,23291.607717938,0.0,1.0
2025-05-05,52.58,53.5099,51.49,51.54,14160,52.3370792932072,53.2626831356331,51.2521151161514,51.3018841150989,14225.7231403555,0.0,1.0
2025-05-06,51.18,51.7029,50.7801,51.02,8226,50.9435473226768,51.4640315136699,50.5454948690945,50.7842865260447,8264.18068874043,0.0,1.0
2025-05-07,52.08,52.4218,51.32,51.77,7388,51.839389303732,52.1796101805373,51.0829005197298,51.5308215102575,7422.2911413098,0.0,1.0
2025-05-08,54.05,55.73,53.0,53.4899,13817,53.8002878622641,55.4725262269007,52.7551388843663,53.2427755360541,13881.1311179585,0.0,1.0
2025-05-09,54.1229,54.88,53.3519,54.88,8003,53.8728510627296,54.6264532447929,53.1054130989589,54.6264532447929,8040.14564210914,0.0,1.0
2025-05-12,59.1194,59.2,58.0,58.86,42579,58.8462671275548,58.9264947538582,57.7320387791179,58.5880655610151,42776.6289260733,0.0,1.0
2025-05-13,60.6475,61.5135,59.4,59.4794,19118,60.3673072733888,61.2293063351598,59.1255707496483,59.204603919977,19206.7355224094,0.0,1.0
2025-05-14,59.6537,60.5,59.25,60.5,14595,59.378098650308,60.2204887264936,58.9762637528057,60.2204887264936,14662.7421775063,0.0,1.0
2025-05-15,61.54,61.75,59.84,60.0,23382,61.255683904602,61.4647137001815,59.5635379403864,59.7227987370185,23490.5267279515,0.0,1.0
2025-05-16,63.4,63.52,61.435,61.77,16002,63.1070906654495,63.2265362629236,61.1511690068122,61.4846212997605,16076.2727183594,0.0,1.0
2025-05-19,64.33,64.38,61.68,61.68,16331,64.0327940458733,64.0825630448208,61.395037101655,61.395037101655,16406.7997602504,0.0,1.0
2025-05-20,63.61,64.45,62.89,63.77,17705,63.3161204610291,64.1522396433474,62.5994468761849,63.4753812576611,17787.177132768,0.0,1.0
2025-05-21,60.34,62.77,60.2372,62.63,13422,60.0612279298616,62.4800012787108,59.9589028680255,62.3406480816578,13484.2977393963,0.0,1.0
2025-05-22,60.38,61.3552,59.4127,59.85,12639,60.1010431290196,61.0717376844919,59.138212075381,59.5734917401759,12697.663472525,0.0,1.0
2025-05-23,59.565,59.8064,57.9,58.47,15464,59.2898084461751,59.5300931730937,57.6325007812228,58.1998673692245,15535.7756103431,0.0,1.0
2025-05-27,62.86,62.86,60.92,61.63,28355,62.5695854768164,62.5695854768164,60.6385483176528,61.3452681027075,28486.608731976,0.0,1.0
2025-05-28,61.82,63.356,61.82,62.925,11318,61.534390298708,63.0632939463757,61.534390298708,62.6342851754481,11370.5320976373,0.0,1.0
2025-05-29,61.8248,62.67,60.7817,62.67,11333,61.539168122607,62.3804632808158,60.5008872665639,62.3804632808158,11385.601719608,0.0,1.0
2025-05-30,61.92,62.361,60.79,61.2901,7345,61.6339282966031,62.0728908673202,60.5091489203892,61.0069384478623,7379.09155832707,0.0,1.0
2025-06-02,61.6148,61.64,59.49,61.47,15878,61.3301383270274,61.355221902497,59.2151549477538,61.1860073060754,15951.6971767348,0.0,1.0
2025-06-03,63.06,63.16,62.0,62.12,7338,62.7686614726064,62.8681994705015,61.7135586949191,61.8330042923931,7372.05906807408,0.0,1.0
2025-06-04,63.349,63.9,63.349,63.81,5053,63.0563262865231,63.6047806549247,63.0563262865231,63.5151964568192,5076.45332120173,0.0,1.0
2025-06-05,63.0,64.01,62.55,64.01,17443,62.7089386738694,63.7142724526092,62.2610176833418,63.7142724526092,17523.9610690128,0.0,1.0
2025-06-06,64.749,65.29,64.49,64.58,12388,64.4498582570535,64.9883588256656,64.1920548425054,64.2816390406109,12445.4984648817,0.0,1.0
2025-06-09,64.586,65.17,64.155,65.14,6889,64.2876113204846,64.8689132281916,63.858602549557,64.8390518288231,6920.97505041732,0.0,1.0
2025-06-10,63.5508,64.88,62.981,64.88,14876,63.2571939662752,64.580253034296,62.6900264542694,64.580253034296,14945.046429091,0.0,1.0
2025-06-11,63.54,63.935,62.39,63.7,6937,63.2464438625026,63.6396189541879,62.1017568867097,63.4057046591346,6969.19784072361,0.0,1.0
2025-06-12,63.23,63.23,61.97,61.97,4429,62.937876069028,62.937876069028,61.6836972955506,61.6836972955506,4449.55704721996,0.0,1.0
2025-06-13,61.32,62.8525,61.1201,61.66,14481,61.0367003092329,62.5621201269742,60.8377238514407,61.375129502076,14548.2130505288,0.0,1.0
2025-06-16,62.6791,63.83,62.5204,63.34,8873,62.3895212386242,63.5351040563982,62.2315544359648,63.0473678667125,8914.18371641065,0.0,1.0
2025-06-17,61.3254,62.4299,61.09,61.92,14388,61.0420753611192,62.1414725478698,60.8077629140743,61.6339282966031,14454.7813943104,0.0,1.0
2025-06-18,60.68,62.505,60.68,62.505,14852,60.3996571227047,62.216225584289,60.3996571227047,62.216225584289,14920.9350339379,0.0,1.0
2025-06-20,60.9726,61.76,60.5516,61.76,3708,60.6909053045456,61.474667499971,60.2718503334075,61.474667499971,3725.21055116089,0.0,1.0
2025-06-23,63.33,63.35,60.46,61.06,18980,63.037414066923,63.057321666502,60.1806735273356,60.7779015147058,19068.0950002788,0.0,1.0
2025-06-24,64.894,65.13,63.33,64.48,12429,64.8013368814207,65.0369998934713,63.2395701405426,64.387928038247,12446.7729342672,0.20811,1.0
2025-06-25,62.95,64.97,62.87,64.97,12728,62.8601127482576,64.8772283598776,62.7802269814608,64.8772283598776,12746.2004913793,0.0,1.0
2025-06-26,65.05,65.25,63.46,63.46,9965,64.9571141266745,65.1568285436665,63.3693845115874,63.3693845115874,9979.24952047413,0.0,1.0
2025-06-27,67.06,67.77,65.1001,65.64,24521,66.9642440174449,67.6732301977668,65.007142588131,65.5462716568011,24556.0639730603,0.0,1.0
2025-06-30,68.0694,68.0694,66.94,67.33,14399,67.9722026800039,67.9722026800039,66.8444153672496,67.2338584803842,14419.5899493535,0.0,1.0
2025-07-01,68.5905,69.04,67.38,67.4999,8761,68.4925585934768,68.9414167456665,67.2837870846322,67.403515877619,8773.52785237069,0.0,1.0
2025-07-02,68.729,68.729,67.86,68.5,6964,68.6308608272438,68.6308608272438,67.7631016854132,68.4021878197879,6973.95821982759,0.0,1.0
2025-07-03,70.3608,70.6499,69.3,69.3,19079,70.2603307554822,70.5490179452443,69.2010454877562,69.2010454877562,19106.2821476293,0.0,1.0
2025-07-07,69.64,70.8899,68.47,70.29,20622,69.5405599966427,70.7886752456347,68.3722306572391,70.189631851867,20651.4885711207,0.0,1.0
2025-07-08,69.7635,70.3,68.98,69.92,9118,69.6638836491353,70.1996175727166,68.8815024205689,69.8201601804317,9131.03834698276,0.0,1.0
2025-07-09,71.1864,71.23,69.7,70.98,15135,71.0847518688255,71.1282896117298,69.6004743217404,70.8786465904897,15156.6423976293,0.0,1.0
2025-07-10,72.08,72.87,71.28,71.54,19076,71.9770758839461,72.7659478310648,71.1782182159778,71.4378469580675,19103.2778577586,0.0,1.0
2025-07-11,71.53,71.7881,71.07,71.07,23508,71.4278612372179,71.6855926923462,70.9685180781361,70.9685180781361,23541.6154267241,0.0,1.0
2025-07-14,72.5,72.6317,71.5,71.5,12536,72.3964761596295,72.5279881032188,71.3979040746691,71.3979040746691,12553.9259396552,0.0,1.0
2025-07-15,71.02,73.26,70.87,73.26,13857,70.9185894738881,73.1553909441994,70.768803661144,73.1553909441994,13876.8149127155,0.0,1.0
2025-07-16,71.6697,71.67,68.8301,71.0629,17786,71.5673617574869,71.5676613291124,68.7318164650333,70.9614282163329,17811.4332133621,0.0,1.0
2025-07-17,73.64,73.7105,72.22,72.22,8805,73.5348483364844,73.6052476684741,72.1168759758406,72.1168759758406,8817.59077047413,0.0,1.0
2025-07-18,73.0691,74.43,72.34,74.37,8328,72.9647635331805,74.3237202836031,72.2367046260358,74.2638059585055,8339.90868103448,0.0,1.0
2025-07-21,71.8562,73.5899,71.8562,73.49,14625,71.753595451332,73.4848198750279,71.753595451332,73.3850625237403,14645.9131196121,0.0,1.0
2025-07-22,72.42,72.53,70.6701,71.34,5441,72.3165903928327,72.4264333221783,70.5691891013605,71.2381325410754,5448.78039547413,0.0,1.0
2025-07-23,76.4,76.4,73.95,74.36,25721,76.2909072909751,76.2909072909751,73.8444056828221,74.2538202376559,25757.7799213362,0.0,1.0
2025-07-24,75.96,77.4,75.69,76.28,17422,75.8515355735925,77.2894793759355,75.5819211106532,76.1710786407798,17446.9127090517,0.0,1.0
2025-07-25,77.8997,78.0,76.32,76.52,19041,77.7884658467902,77.8886226269117,76.2110215241782,76.4107359411703,19068.2278092672,0.0,1.0
2025-07-28,77.177,78.1,76.88,78.1,13190,77.0667978009893,77.9884798354078,76.7702218917561,77.9884798354078,13208.8611314655,0.0,1.0
2025-07-29,74.32,76.98,73.88,76.98,31785,74.2138773542574,76.8700791002521,73.7745056368748,76.8700791002521,31830.4511799569,0.0,1.0
2025-07-30,73.35,74.48,73.17,74.09,8882,73.2452624318458,74.3736488878511,73.065519456553,73.9842057747165,8894.70087715518,0.0,1.0
2025-07-31,73.43,75.08,73.03,73.03,19858,73.3251481986427,74.9727921388273,72.9257193646585,72.9257193646585,19886.3960840517,0.0,1.0
2025-08-01,70.2332,70.69,68.2901,70.69,30439,70.1329129574412,70.5890606858512,68.1925875391547,70.5890606858512,30482.5264579741,0.0,1.0
2025-08-04,72.22,72.22,70.99,70.99,11538,72.1168759758406,72.1168759758406,70.8886323113393,70.8886323113393,11554.4988426724,0.0,1.0
2025-08-05,71.48,72.22,70.2101,72.18,7043,71.3779326329699,72.1168759758406,70.1098459422787,72.0769330924422,7053.07118642241,0.0,1.0
2025-08-06,71.7832,72.074,70.3199,71.92,13344,71.6806996891299,71.9710844514364,70.2194891572073,71.8173043503525,13363.0813448276,0.0,1.0
2025-08-07,71.2589,73.15,70.4,73.15,10109,71.1571483449851,73.0455480148538,70.2994747812127,73.0455480148538,10123.4554342672,0.0,1.0
2025-08-08,71.4042,72.91,71.25,72.07,7037,71.3022408689299,72.8058907144633,71.148261053429,71.9670901630965,7047.06260668103,0.0,1.0
2025-08-11,70.5778,71.4,70.34,71.4,16386,70.4770208979186,71.2980468661731,70.239560456115,71.2980468661731,16409.4312737069,0.0,1.0
2025-08-12,72.9219,72.95,71.5065,71.81,8077,72.8177737222743,72.8458335978617,71.4043947932213,71.7074614210068,8088.54976185345,0.0,1.0
2025-08-13,73.86,73.86,71.29,73.79,20273,73.7545341951757,73.7545341951757,71.1882039368274,73.6846341492284,20301.9895161638,0.0,1.0
2025-08-14,72.0083,72.6754,71.41,72.02,5960,71.9054782654545,72.5716257033315,71.3080325870227,71.9171615588485,5968.52254310345,0.0,1.0
2025-08-15,70.65,71.79,70.65,71.79,6568,70.5491178024528,71.6874899793076,70.5491178024528,71.6874899793076,6577.39195689655,0.0,1.0
2025-08-18,71.641,71.6599,70.49,70.49,9017,71.5387027386485,71.5575757510543,70.3893462688591,70.3893462688591,9029.89392133621,0.0,1.0
2025-08-19,71.8561,72.54,71.35,72.54,3915,71.7534955941235,72.4364190430279,71.248118261925,72.4364190430279,3920.59828125,0.0,1.0
2025-08-20,71.8284,71.8284,70.6,71.64,4110,71.7258351473701,71.7258351473701,70.4991891982047,71.5377041665635,4115.87712284483,0.0,1.0
2025-08-21,70.9937,71.529,70.68,71.38,4856,70.8923270280536,71.4268626651329,70.5790749650016,71.2780754244738,4862.94387068966,0.0,1.0
2025-08-22,74.3031,75.9199,72.5499,72.5499,14517,74.1970014860216,75.8114928329856,72.446304906669,72.446304906669,14537.7586842672,0.0,1.0
2025-08-25,72.2481,74.53,72.2481,74.29,23044,72.144935851428,74.4235774920991,72.144935851428,74.1839201917086,23076.9519267241,0.0,1.0
2025-08-26,74.4732,74.49,73.15,73.29,5808,74.3668585976734,74.3836346087007,73.0455480148538,73.1853481067482,5816.30518965517,0.0,1.0
2025-08-27,74.4523,74.4523,74.0,74.44,7574,74.3459884410977,74.3459884410977,73.8943342870701,74.3337060044527,7584.83049353448,0.0,1.0
2025-08-28,74.7211,75.04,74.21,75.04,9460,74.6144046175351,74.9328492554289,74.1040344249118,74.9328492554289,9473.52739224137,0.0,1.0
2025-08-29,72.4912,74.37,71.7877,74.37,12696,72.3876887252818,74.2638059585055,71.6851932635122,74.2638059585055,12714.1547327586,0.0,1.0
2025-09-02,70.35,70.37,69.1011,70.37,18369,70.2495461769646,70.2695176186638,69.0024295000576,70.2695176186638,18395.2668782328,0.0,1.0
2025-09-03,69.3,70.0,68.41,70.0,14698,69.2010454877562,69.9000459472285,68.3123163321414,69.9000459472285,14719.0175064655,0.0,1.0
2025-09-04,71.55,71.55,69.285,69.73,11411,71.4478326789171,71.4478326789171,69.1860669064818,69.6304314842892,11427.3172381466,0.0,1.0
2025-09-05,70.7571,72.04,69.1,72.0,5375,70.656064872752,71.9371330005477,69.0013310707641,71.8971901171493,5382.68601831897,0.0,1.0
2025-09-08,71.29,71.431,69.87,71.29,7161,71.1882039368274,71.3290026008068,69.7702315761836,71.1882039368274,7171.23992133621,0.0,1.0
2025-09-09,69.84,70.88,68.55,70.88,6952,69.7402744136348,70.7787893819936,68.4521164240359,70.7787893819936,6961.94106034483,0.0,1.0
2025-09-10,71.4,71.98,70.26,70.26,9015,71.2980468661731,71.8772186754501,70.1596746893182,70.1596746893182,9027.89106142241,0.0,1.0
2025-09-11,73.43,73.77,71.69,71.69,24642,73.3251481986427,73.6646627075292,71.5876327708116,71.5876327708116,24677.2369978448,0.0,1.0
2025-09-12,71.6694,72.37,71.62,72.31,11499,71.5670621858614,72.2666617885847,71.5177327248643,72.206747463487,11515.4430743534,0.0,1.0
2025-09-15,72.4189,72.43,71.885,71.885,6064,72.3154919635392,72.3265761136823,71.7823543273789,71.7823543273789,6072.67125862069,0.0,1.0
2025-09-16,71.92,72.28,71.2783,72.28,7355,71.8173043503525,72.1767903009382,71.1765206434334,72.1767903009382,7365.51733297413,0.0,1.0
2025-09-17,70.6887,72.3701,69.71,71.87,18505,70.5877625421407,72.2667616457931,69.61046004259,71.7673757461044,18531.4613523707,0.0,1.0
2025-09-18,73.0076,73.3599,71.03,71.28,14438,72.9033513499554,73.2551482954869,70.9285751947377,71.1782182159778,14458.6457176724,0.0,1.0
2025-09-19,73.24,73.77,72.0307,73.77,19273,73.1354195025002,73.6646627075292,71.9278462801576,73.6646627075292,19300.5595592672,0.0,1.0
2025-09-22,74.08,74.46,72.53,72.86,10079,73.9742200538669,74.3536774461519,72.4264333221783,72.7559621102153,10093.4125355603,0.0,1.0
2025-09-23,74.24,75.79,73.47,74.52,15981,74.24,75.79,73.47,74.52,15981,0.10616,1.0
2025-09-24,72.82,73.6824,72.82,73.65,7801,72.82,73.6824,72.82,73.65,7801,0.0,1.0
2025-09-25,71.4429,72.02,70.783,72.02,10409,71.4429,72.02,70.783,72.02,10409,0.0,1.0
2025-09-26,73.43,74.05,72.37,72.37,7784,73.43,74.05,72.37,72.37,7784,0.0,1.0
2025-09-29,73.94,75.32,73.375,75.32,8969,73.94,75.32,73.375,75.32,8969,0.0,1.0
2025-09-30,75.72,75.79,74.0,74.0,5524,75.72,75.79,74.0,74.0,5524,0.0,1.0
2025-10-01,75.07,75.1,74.347,74.68,8107,75.07,75.1,74.347,74.68,8107,0.0,1.0
2025-10-02,75.51,76.4242,74.42,75.07,7954,75.51,76.4242,74.42,75.07,7954,0.0,1.0
2025-10-03,75.8493,77.16,75.69,75.69,4359,75.8493,77.16,75.69,75.69,4359,0.0,1.0
2025-10-06,76.9483,77.0048,75.56,76.7,7190,76.9483,77.0048,75.56,76.7,7190,0.0,1.0
2025-10-07,75.6401,77.45,75.24,77.45,8016,75.6401,77.45,75.24,77.45,8016,0.0,1.0
2025-10-08,77.5245,77.6569,75.28,75.33,6775,77.5245,77.6569,75.28,75.33,6775,0.0,1.0
2025-10-09,74.0434,77.93,73.9,77.93,29610,74.0434,77.93,73.9,77.93,29610,0.0,1.0
2025-10-10,69.07,74.38,69.07,74.38,20280,69.07,74.38,69.07,74.38,20280,0.0,1.0
2025-10-13,71.17,71.94,70.245,70.72,18112,71.17,71.94,70.245,70.72,18112,0.0,1.0
2025-10-14,73.7023,74.5599,69.225,69.53,15617,73.7023,74.5599,69.225,69.53,15617,0.0,1.0
2025-10-15,72.7899,75.5,71.9501,74.85,10819,72.7899,75.5,71.9501,74.85,10819,0.0,1.0
2025-10-16,71.2845,73.485,70.203,73.485,4990,71.2845,73.485,70.203,73.485,4990,0.0,1.0
2025-10-17,71.44,72.1091,70.557,70.9,8742,71.44,72.1091,70.557,70.9,8742,0.0,1.0
2025-10-20,73.59,74.27,72.27,72.27,8176,73.59,74.27,72.27,72.27,8176,0.0,1.0
2025-10-21,76.0021,76.28,74.36,74.36,8647,76.0021,76.28,74.36,74.36,8647,0.0,1.0
2025-10-22,73.05,76.74,72.51,76.64,23737,73.05,76.74,72.51,76.64,23737,0.0,1.0
2025-10-23,75.5511,75.5511,74.355,75.0,9810,75.5511,75.5511,74.355,75.0,9810,0.0,1.0
2025-10-24,75.89,77.37,75.75,77.37,16058,75.89,77.37,75.75,77.37,16058,0.0,1.0
2025-10-27,76.99,76.995,76.03,76.995,6391,76.99,76.995,76.03,76.995,6391,0.0,1.0
2025-10-28,75.4316,77.45,75.4316,77.04,5258,75.4316,77.45,75.4316,77.04,5258,0.0,1.0
2025-10-29,75.757,77.41,74.8498,75.51,13420,75.757,77.41,74.8498,75.51,13420,0.0,1.0
2025-10-30,75.42,78.38,75.07,75.15,13905,75.42,78.38,75.07,75.15,13905,0.0,1.0
2025-10-31,75.9871,76.475,74.8,75.14,7641,75.9871,76.475,74.8,75.14,7641,0.0,1.0
2025-11-03,74.7942,75.1,74.551,74.551,3285,74.7942,75.1,74.551,74.551,3285,0.0,1.0
2025-11-04,72.08,72.4193,71.1,72.28,24496,72.08,72.4193,71.1,72.28,24496,0.0,1.0
2025-11-05,73.1745,73.84,71.75,71.75,9262,73.1745,73.84,71.75,71.75,9262,0.0,1.0
2025-11-06,72.3203,73.1399,71.87,73.1399,4758,72.3203,73.1399,71.87,73.1399,4758,0.0,1.0
2025-11-07,73.0,73.0,70.4,71.24,9834,73.0,73.0,70.4,71.24,9834,0.0,1.0
2025-11-10,74.23,74.78,72.11,74.08,9383,74.23,74.78,72.11,74.08,9383,0.0,1.0
2025-11-11,74.42,74.909,73.5,73.92,11491,74.42,74.909,73.5,73.92,11491,0.0,1.0
2025-11-12,74.63,75.7897,74.63,75.7897,6492,74.63,75.7897,74.63,75.7897,6492,0.0,1.0
2025-11-13,70.9797,73.67,70.9797,73.67,3839,70.9797,73.67,70.9797,73.67,3839,0.0,1.0
2025-11-14,71.19,71.7217,69.11,69.62,9481,71.19,71.7217,69.11,69.62,9481,0.0,1.0
2025-11-17,68.76,71.29,68.5,71.29,7561,68.76,71.29,68.5,71.29,7561,0.0,1.0
2025-11-18,67.88,68.9902,67.29,67.7589,5743,67.88,68.9902,67.29,67.7589,5743,0.0,1.0
2025-11-19,68.7327,68.81,68.06,68.58,3461,68.7327,68.81,68.06,68.58,3461,0.0,1.0
2025-11-20,65.04,71.78,65.04,71.655,10197,65.04,71.78,65.04,71.655,10197,0.0,1.0
2025-11-21,67.4014,68.03,65.305,66.12,12867,67.4014,68.03,65.305,66.12,12867,0.0,1.0
2025-11-24,67.89,68.56,66.66,67.05,13153,67.89,68.56,66.66,67.05,13153,0.0,1.0
2025-11-25,70.57,70.75,68.4,68.4,6609,70.57,70.75,68.4,68.4,6609,0.0,1.0
2025-11-26,71.85,72.46,70.91,70.91,11139,71.85,72.46,70.91,70.91,11139,0.0,1.0