date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-27,30.04,30.1,30.04,30.1,282,28.4948052163671,28.5517189418325,28.4948052163671,28.5517189418325,297.292083089383,0.0,1.0
2017-12-28,30.07,30.07,30.02,30.03,929,28.5232620790998,28.5232620790998,28.4758339745452,28.4853195954561,979.377110602969,0.0,1.0
2017-12-29,29.935,30.069,29.935,30.069,21077,28.3952061968025,28.5223135170087,28.3952061968025,28.5223135170087,22219.947642819,0.0,1.0
2018-01-02,30.06,30.14,30.041,30.14,78826,28.5137764581889,28.5896614254761,28.4957537784581,28.5896614254761,83100.5168141977,0.0,1.0
2018-01-03,30.34,30.34,30.18,30.184,3580,28.7793738436943,28.7793738436943,28.6276039091198,28.6313981574841,3774.13353709218,0.0,1.0
2018-01-04,30.531,30.56,30.468,30.49,15065,28.9605492030926,28.9880575037343,28.9007897913539,28.9216581573579,15881.9334458921,0.0,1.0
2018-01-05,30.71,30.85,30.58,30.85,8792,29.1303418173979,29.2631405101506,29.0070287455561,29.2631405101506,9268.76593802078,0.0,1.0
2018-01-08,30.84,32.19,30.59,32.19,9121,29.2536548892397,30.5342137122122,29.016514366467,30.5342137122122,9615.60670162506,0.0,1.0
2018-01-09,30.79,30.81,30.75,30.81,2676,29.2062267846851,29.225198026507,29.1682843010415,29.225198026507,2821.11210761416,0.0,1.0
2018-01-10,30.6,30.6,30.5,30.53,3003,29.0259999873779,29.0259999873779,28.9311437782688,28.9596006410015,3165.84441672844,0.0,1.0
2018-01-11,30.9,30.9,30.41,30.41,3132,29.3105686147051,29.3105686147051,28.8457731900706,28.8457731900706,3301.83973133316,0.0,1.0
2018-01-12,31.23,31.595,31.024,31.11,11544,29.6235941047651,29.9698192680132,29.4281903140004,29.5097666538342,12169.9993162548,0.0,1.0
2018-01-16,30.985,32.78,30.985,32.78,5229,29.3911963924478,31.0938653459558,29.3911963924478,31.0938653459558,5512.55426409358,0.0,1.0
2018-01-17,31.0,31.0,30.94,30.941,1262,29.4054248238142,29.4054248238142,29.3485110983488,29.3494596604398,1330.43478318724,0.0,1.0
2018-01-18,30.985,31.03,30.94,31.03,8512,29.3911963924478,29.4338816865469,29.3485110983488,29.4338816865469,8973.58230942141,0.0,1.0
2018-01-19,31.198,31.198,31.18,31.18,370,29.5932401178502,29.5932401178502,29.5761660002105,29.5761660002105,390.064080649191,0.0,1.0
2018-01-22,30.99,31.01,30.92,31.01,4146,29.3959392029033,29.4149104447251,29.3295398565269,29.4149104447251,4370.82615776094,0.0,1.0
2018-01-23,31.0,31.012,30.95,31.0,3895,29.4054248238142,29.4168075689073,29.3579967192597,29.4054248238142,4106.21511926649,0.0,1.0
2018-01-24,30.989,31.02,30.58,30.9,2821,29.3949906408122,29.424396065636,29.0070287455561,29.3105686147051,2973.97505813884,0.0,1.0
2018-01-25,30.99,31.04,30.95,31.03,17537,29.3959392029033,29.4433673074578,29.3579967192597,29.4338816865469,18487.9831955267,0.0,1.0
2018-01-26,31.357,31.357,31.18,31.29,912,29.7440614903336,29.7440614903336,29.5761660002105,29.6805078302305,961.455247438007,0.0,1.0
2018-01-29,31.357,31.357,31.357,31.357,310,29.7440614903336,29.7440614903336,29.7440614903336,29.7440614903336,326.810445949323,0.0,1.0
2018-01-30,31.07,31.07,30.942,31.04,6285,29.4718241701906,29.4718241701906,29.3504082225309,29.4433673074578,6625.81823481126,0.0,1.0
2018-01-31,31.03,31.03,31.03,31.03,420,29.4338816865469,29.4338816865469,29.4338816865469,29.4338816865469,442.775442899083,0.0,1.0
2018-02-01,31.0,31.12,31.0,31.12,925,29.4054248238142,29.5192522747451,29.4054248238142,29.5192522747451,975.160201622979,0.0,1.0
2018-02-02,30.419,30.53,30.419,30.53,399,28.8543102488905,28.9596006410015,28.8543102488905,28.9596006410015,420.636670754128,0.0,1.0
2018-02-05,29.65,30.295,29.65,30.295,944,28.1248660008416,28.7366885495952,28.1248660008416,28.7366885495952,995.190519277939,0.0,1.0
2018-02-06,29.25,29.25,29.12,29.12,474,27.7454411644053,27.7454411644053,27.6221280925635,27.6221280925635,499.703714128965,0.0,1.0
2018-02-07,29.619,29.738,29.619,29.738,1177,28.0954605760178,28.2083394648576,28.0954605760178,28.2083394648576,1240.82546736243,0.0,1.0
2018-02-08,29.279,30.25,29.229,30.17,6295,27.772949465047,28.6940032554961,27.7255213604924,28.6181182882089,6636.36050726124,0.0,1.0
2018-02-09,29.41,29.59,28.721,28.82,4360,27.8972110989799,28.0679522753762,27.2436518182183,27.3375594652363,4596.43078819047,0.0,1.0
2018-02-12,29.41,29.41,29.41,29.41,144,27.8972110989799,27.8972110989799,27.8972110989799,27.8972110989799,151.808723279685,0.0,1.0
2018-02-13,30.057,30.08,30.057,30.08,1161,28.5109307719156,28.5327477000107,28.5109307719156,28.5327477000107,1223.95783144246,0.0,1.0
2018-02-14,30.06,30.06,30.06,30.06,175,28.5137764581889,28.5137764581889,28.5137764581889,28.5137764581889,184.489767874617,0.0,1.0
2018-02-15,31.07,31.07,31.07,31.07,417,29.4718241701906,29.4718241701906,29.4718241701906,29.4718241701906,439.612761164088,0.0,1.0
2018-02-16,31.34,31.349,31.34,31.349,1408,29.7279359347851,29.7364729936049,29.7279359347851,29.7364729936049,1484.35196095692,0.0,1.0
2018-02-20,31.37,31.37,31.37,31.37,300,29.7563927975178,29.7563927975178,29.7563927975178,29.7563927975178,316.268173499344,0.0,1.0
2018-02-21,31.37,31.37,31.37,31.37,0,29.7563927975178,29.7563927975178,29.7563927975178,29.7563927975178,0,0.0,1.0
2018-02-22,31.1108,31.25,31.1108,31.25,2037,29.5105255035071,29.6425653465869,29.5105255035071,29.6425653465869,2147.46089806055,0.0,1.0
2018-02-23,31.46,31.46,31.46,31.46,1011,29.841763385716,29.841763385716,29.841763385716,29.841763385716,1065.82374469279,0.0,1.0
2018-02-26,31.84,31.84,31.81,31.84,3501,30.2022169803305,30.2022169803305,30.1737601175977,30.2022169803305,3690.84958473734,0.0,1.0
2018-02-27,31.79,32.21,31.79,32.21,1211,30.1547888757759,30.553184954034,30.1547888757759,30.553184954034,1276.66919369235,0.0,1.0
2018-02-28,31.605,31.864,31.605,31.69,1679,29.9793048889241,30.2249824705166,29.9793048889241,30.0599326666668,1770.04754435133,0.0,1.0
2018-03-01,31.18,31.405,31.043,31.405,1263,29.5761660002105,29.789592470706,29.4462129937311,29.789592470706,1331.48901043224,0.0,1.0
2018-03-02,31.53,31.53,31.53,31.53,315,29.9081627320923,29.9081627320923,29.9081627320923,29.9081627320923,332.081582174312,0.0,1.0
2018-03-05,31.78,31.78,31.33,31.33,1669,30.145303254865,30.145303254865,29.7184503138742,29.7184503138742,1759.50527190135,0.0,1.0
2018-03-06,31.917,31.97,31.917,31.97,730,30.2752562613445,30.3255300521723,30.2752562613445,30.3255300521723,769.585888848404,0.0,1.0
2018-03-07,32.1,32.1,31.97,31.97,869,30.4488431240141,30.4488431240141,30.3255300521723,30.3255300521723,916.1234759031,0.0,1.0
2018-03-08,32.36,32.36,32.322,32.322,443,30.6954692676977,30.6954692676977,30.6594239082362,30.6594239082362,467.022669534031,0.0,1.0
2018-03-09,32.739,32.739,32.58,32.58,1828,31.0549743002211,31.0549743002211,30.9041529277376,30.9041529277376,1927.127403856,0.0,1.0
2018-03-12,32.739,32.739,32.739,32.739,59,31.0549743002211,31.0549743002211,31.0549743002211,31.0549743002211,62.199407454871,0.0,1.0
2018-03-13,32.452,32.64,32.381,32.59,24564,30.782736980078,30.9610666532031,30.7153890716106,30.9136385486485,25896.0380461263,0.0,1.0
2018-03-14,32.33,32.52,32.216,32.52,4447,30.6670124049649,30.8472392022722,30.5588763265806,30.8472392022722,4688.14855850529,0.0,1.0
2018-03-15,32.33,32.33,32.33,32.33,33,30.6670124049649,30.6670124049649,30.6670124049649,30.6670124049649,34.7894990849279,0.0,1.0
2018-03-16,32.121,32.316,32.121,32.316,1739,30.468762927927,30.6537325356897,30.468762927927,30.6537325356897,1833.3011790512,0.0,1.0
2018-03-19,32.121,32.121,32.121,32.121,112,30.4877910834743,30.4877910834743,30.4877910834743,30.4877910834743,117.999758990412,0.02006,1.0
2018-03-20,31.97,32.01,31.845,31.99,865,30.3444687568467,30.3824349360858,30.2258244467245,30.3634518464662,911.337424345593,0.0,1.0
2018-03-21,32.15,32.16,32.11,32.16,1051,30.5153165634226,30.5248081082324,30.4773503841835,30.5248081082324,1107.30130981181,0.0,1.0
2018-03-22,31.35,32.1,31.35,32.1,1636,29.7559929786407,30.4678588393737,29.7559929786407,30.4678588393737,1723.63933668138,0.0,1.0
2018-03-23,31.47,31.47,31.47,31.47,242,29.869891516358,29.869891516358,29.869891516358,29.869891516358,254.963764961426,0.0,1.0
2018-03-26,31.66,31.66,31.142,31.142,772,30.0502308677437,30.0502308677437,29.5585688465974,29.5585688465974,813.355481612484,0.0,1.0
2018-03-27,31.66,31.681,31.66,31.681,238,30.0502308677437,30.0701631118442,30.0502308677437,30.0701631118442,250.749487854626,0.0,1.0
2018-03-28,30.88,30.89,30.88,30.89,492,29.3098903725813,29.3193819173911,29.3098903725813,29.3193819173911,518.356084136454,0.0,1.0
2018-03-29,31.313,31.479,31.0,31.0,2916,29.7208742628445,29.8784339066868,29.4237889102986,29.4237889102986,3072.20801085752,0.0,1.0
2018-04-02,30.84,31.36,30.84,31.36,1896,29.2719241933422,29.7654845234505,29.2719241933422,29.7654845234505,1997.56734862341,0.0,1.0
2018-04-03,31.0,31.0,31.0,31.0,295,29.4237889102986,29.4237889102986,29.4237889102986,29.4237889102986,310.802936626532,0.0,1.0
2018-04-04,31.15,31.15,31.15,31.15,650,29.5661620824452,29.5661620824452,29.5661620824452,29.5661620824452,684.820029855071,0.0,1.0
2018-04-05,31.92,32.02,31.92,31.98,496,30.2970110327978,30.3919264808955,30.2970110327978,30.3539603016564,522.570361243254,0.0,1.0
2018-04-06,31.025,31.45,31.025,31.45,888,29.447517772323,29.8509084267384,29.447517772323,29.8509084267384,935.569517709698,0.0,1.0
2018-04-09,31.4,31.64,31.4,31.64,681,29.8034507026896,30.0312477781241,29.8034507026896,30.0312477781241,717.480677432773,0.0,1.0
2018-04-10,31.83,31.83,31.62,31.62,4510,30.2115871295098,30.2115871295098,30.0122646885046,30.0122646885046,4751.5974379175,0.0,1.0
2018-04-11,31.83,31.83,31.83,31.83,101,30.2115871295098,30.2115871295098,30.2115871295098,30.2115871295098,106.410496946711,0.0,1.0
2018-04-12,32.48,32.48,32.34,32.44,45220,30.8285375421451,30.8285375421451,30.6956559148083,30.790571362906,47642.402692379,0.0,1.0
2018-04-13,32.4,32.46,32.35,32.46,588,30.7526051836669,30.8095544525256,30.7051474596181,30.8095544525256,619.498734699665,0.0,1.0
2018-04-16,32.4,32.4,32.4,32.4,95,30.7526051836669,30.7526051836669,30.7526051836669,30.7526051836669,100.08908128651,0.0,1.0
2018-04-17,32.98,33.17,32.912,33.17,5618,31.3031147826338,31.4834541340195,31.2385722779274,31.4834541340195,5918.95219650122,0.0,1.0
2018-04-18,33.17,33.24,33.0,33.0,4694,31.4834541340195,31.5498949476879,31.3220978722534,31.3220978722534,4945.45418483032,0.0,1.0
2018-04-19,33.13,33.22,33.061,33.22,1629,31.4454879547804,31.5309118580684,31.379996295593,31.5309118580684,1716.26435174448,0.0,1.0
2018-04-20,32.9,32.99,32.9,32.99,2342,31.2271824241556,31.3126063274436,31.2271824241556,31.3126063274436,2467.45924603166,0.0,1.0
2018-04-23,32.74,33.01,32.717,32.97,5320,31.0753177071992,31.3315894170631,31.0534871541368,31.293623237824,5604.98855204459,0.0,1.0
2018-04-24,32.1,32.82,32.1,32.82,640,30.4678588393737,31.1512500656774,30.4678588393737,31.1512500656774,674.28433708807,0.0,1.0
2018-04-25,32.1,32.1,32.1,32.1,304,30.4678588393737,30.4678588393737,30.4678588393737,30.4678588393737,320.285060116833,0.0,1.0
2018-04-26,32.208,32.286,32.15,32.22,3784,30.5703675233193,30.6444015728355,30.5153165634226,30.581757377091,3986.70614303321,0.0,1.0
2018-04-27,31.678,31.77,31.65,31.77,5849,30.0673156484013,30.1546378606512,30.0407393229339,30.1546378606512,6162.32669941893,0.0,1.0
2018-04-30,31.56,31.6,31.55,31.6,895,29.9553154196459,29.993281598885,29.9458238748362,29.993281598885,942.944502646599,0.0,1.0
2018-05-01,31.258,31.29,31.1,31.29,1245,29.6686707663908,29.6990437097821,29.5187043583964,29.6990437097821,1311.69374949163,0.0,1.0
2018-05-02,31.49,31.49,31.49,31.49,540,29.8888746059775,29.8888746059775,29.8888746059775,29.8888746059775,568.927409418059,0.0,1.0
2018-05-03,31.209,31.209,30.981,31.05,771,29.6221621968229,29.6221621968229,29.40575497516,29.4712466343475,812.301912335784,0.0,1.0
2018-05-04,31.631,31.75,31.525,31.525,8783,30.0227053877953,30.1356547710316,29.9220950128117,29.9220950128117,9253.49895725707,0.0,1.0
2018-05-07,31.96,32.0,31.44,31.44,3953,30.3349772120369,30.372943391276,29.8414168819287,29.8414168819287,4164.75935079553,0.0,1.0
2018-05-08,32.4,32.4,32.2,32.302,1420,30.7526051836669,30.7526051836669,30.5627742874715,30.6595880445312,1496.06837291416,0.0,1.0
2018-05-09,32.846,32.846,32.595,32.595,766,31.1759280821828,31.1759280821828,30.9376903074575,30.9376903074575,807.034065952285,0.0,1.0
2018-05-10,32.94,33.05,32.882,33.05,1787,31.2651486033947,31.3695555963022,31.210097643498,31.3695555963022,1882.7282974631,0.0,1.0
2018-05-11,32.67,33.19,32.64,33.19,4916,31.0088768935308,31.5024372236391,30.9804022591015,31.5024372236391,5179.34656425774,0.0,1.0
2018-05-14,32.388,32.75,31.258,32.75,4220,30.7412153298952,31.084809252009,29.6686707663908,31.084809252009,4446.06234767446,0.0,1.0
2018-05-15,32.245,32.41,32.15,32.41,6341,30.6054862391154,30.7620967284767,30.5153165634226,30.7620967284767,6680.6827835554,0.0,1.0
2018-05-16,32.397,32.397,32.32,32.32,1103,30.749757720224,30.749757720224,30.6766728251887,30.6766728251887,1162.08691220022,0.0,1.0
2018-05-17,32.475,32.57,32.249,32.3,1591,30.8237917697402,30.9139614454331,30.6092828570394,30.6576897355692,1676.22871922988,0.0,1.0
2018-05-18,32.55,32.6,32.55,32.581,4504,30.8949783558135,30.9424360798624,30.8949783558135,30.9244021447238,4745.2760222573,0.0,1.0
2018-05-21,32.745,32.834,32.745,32.834,917,31.0800634796041,31.1645382284111,31.0800634796041,31.1645382284111,966.123026734001,0.0,1.0
2018-05-22,32.7,33.02,32.7,33.02,1649,31.0373515279602,31.3410809618729,31.0373515279602,31.3410809618729,1737.33573727848,0.0,1.0
2018-05-23,32.65,32.65,32.488,32.488,1122,30.9898938039113,30.9898938039113,30.8361307779929,30.8361307779929,1182.10472845752,0.0,1.0
2018-05-24,32.8561,32.8561,32.8561,32.8561,352,31.1855145424407,31.1855145424407,31.1855145424407,31.1855145424407,370.856385398439,0.0,1.0
2018-05-25,32.88,32.88,32.86,32.86,606,31.2081993345361,31.2081993345361,31.1892162449165,31.1892162449165,638.462981680266,0.0,1.0
2018-05-29,32.88,32.88,32.51,32.51,612,31.2081993345361,31.2081993345361,30.8570121765744,30.8570121765744,644.784397340466,0.0,1.0
2018-05-30,32.915,32.915,32.88,32.88,1196,31.2414197413703,31.2414197413703,31.2081993345361,31.2081993345361,1260.06885493333,0.0,1.0
2018-05-31,33.02,33.12,32.93,32.93,5673,31.3410809618729,31.4359964099706,31.2556570585849,31.2556570585849,5976.89850671972,0.0,1.0
2018-06-01,33.279,33.279,33.144,33.144,1538,31.5869119724461,31.5869119724461,31.4587761175141,31.4587761175141,1620.38954756477,0.0,1.0
2018-06-04,33.279,33.279,33.279,33.279,54,31.5869119724461,31.5869119724461,31.5869119724461,31.5869119724461,56.8927409418058,0.0,1.0
2018-06-05,33.75,33.77,33.594,33.76,6186,32.0339637329864,32.0529468226059,31.8858956339539,32.0434552777962,6517.37954566687,0.0,1.0
2018-06-06,33.903,33.903,33.841,33.857,3019,32.1791843685759,32.1791843685759,32.1203367907553,32.135523262451,3180.72564635763,0.0,1.0
2018-06-07,33.59,33.71,33.59,33.71,1290,31.88209901603,31.9959975537473,31.88209901603,31.9959975537473,1359.10436694314,0.0,1.0
2018-06-08,33.82,33.82,33.692,33.71,1404,32.1004045466548,32.1004045466548,31.9789127730897,31.9959975537473,1479.21126448695,0.0,1.0
2018-06-11,33.852,33.95,33.8,33.95,3061,32.1307774900461,32.2237946291819,32.0814214570353,32.2237946291819,3224.97555597903,0.0,1.0
2018-06-12,33.92,33.96,33.899,33.93,1734,32.1953199947526,32.2332861739916,32.175387750652,32.2048115395623,1826.88912579799,0.0,1.0
2018-06-13,34.02,34.12,33.97,34.12,1232,32.2902354428503,32.385150890948,32.2427777188014,32.385150890948,1297.99734889453,0.0,1.0
2018-06-14,34.09,34.301,34.064,34.19,2914,32.3566762565187,32.5569478520049,32.3319982400133,32.4515917046164,3070.10087230412,0.0,1.0
2018-06-15,33.919,33.928,33.77,33.8,3772,32.1943708402716,32.2029132306004,32.0529468226059,32.0814214570353,3974.06331171281,0.0,1.0
2018-06-18,33.982,33.982,33.882,33.97,1500,32.2722015077117,32.2722015077117,32.1772329905329,32.2608052856502,1579.47080207155,0.019,1.0
2018-06-19,33.56,33.66,33.555,33.615,1834,31.871434365217,31.9664028823959,31.8666859393581,31.9236670496654,1931.16630066615,0.0,1.0
2018-06-20,33.73,33.839,33.714,33.809,6528,32.032880844421,32.136396528146,32.0176858816724,32.1079059729923,6873.85693061538,0.0,1.0
2018-06-21,33.45,33.47,33.348,33.4,8730,31.7669689963203,31.7859626997561,31.6701011087979,31.7194847377309,9192.5200680564,0.0,1.0
2018-06-22,33.215,33.25,33.21,33.245,1156,31.54379298095,31.5770319619626,31.5390445550911,31.5722835361037,1217.24549812981,0.0,1.0
2018-06-25,32.612,33.56,32.47,33.56,36200,30.9711328223617,31.871434365217,30.8362775279677,31.871434365217,38117.89535666,0.0,1.0
2018-06-26,32.864,32.895,32.671,32.7,2605,31.2104534856523,31.2398937259778,31.0271642474972,31.054705117479,2743.01429293092,0.0,1.0
2018-06-27,32.74,33.0,32.74,33.0,432,31.0926925243506,31.3396106690155,31.0926925243506,31.3396106690155,454.887590996605,0.0,1.0
2018-06-28,32.762,32.87,32.408,32.43,3471,31.1135855981299,31.2161515966831,30.7773970473168,30.7982901210962,3654.89543599356,0.0,1.0
2018-06-29,33.0,33.12,32.976,33.0,2940,31.3396106690155,31.4535728896301,31.3168182248926,31.3396106690155,3095.76277206024,0.0,1.0
2018-07-02,33.097,33.097,33.097,33.097,390,31.431730130679,31.431730130679,31.431730130679,31.431730130679,410.662408538602,0.0,1.0
2018-07-03,33.22,33.5,33.22,33.5,1362,31.548541406809,31.8144532549097,31.548541406809,31.8144532549097,1434.15948828096,0.0,1.0
2018-07-05,33.46,33.46,33.17,33.17,1752,31.7764658480382,31.7764658480382,31.5010571482196,31.5010571482196,1844.82189681957,0.0,1.0
2018-07-06,33.735,33.76,33.735,33.76,1989,32.03762927028,32.0613713995747,32.03762927028,32.0613713995747,2094.37828354687,0.0,1.0
2018-07-09,34.01,34.01,33.916,33.92,994,32.2987926925218,32.2987926925218,32.2095222863737,32.2133210270608,1046.66265150608,0.0,1.0
2018-07-10,34.137,34.14,34.068,34.119,1978,32.4194027093389,32.4222517648543,32.3538744324855,32.4023083762467,2082.79549766501,0.0,1.0
2018-07-11,34.005,34.04,34.005,34.04,2610,32.2940442666628,32.3272832476754,32.2940442666628,32.3272832476754,2748.2791956045,0.0,1.0
2018-07-12,34.662,34.662,34.29,34.29,924,32.9179874245278,32.9179874245278,32.5647045406225,32.5647045406225,972.954014076072,0.0,1.0
2018-07-13,34.604,35.14,34.57,35.14,9405,32.8629056845641,33.3719369366426,32.8306163887233,33.3719369366426,9903.28192898859,0.0,1.0
2018-07-16,34.51,34.79,34.471,34.79,853,32.773635278416,33.0395471265167,32.7365975567162,33.0395471265167,898.192396111352,0.0,1.0
2018-07-17,34.81,34.94,34.601,34.94,2460,33.0585408299525,33.181999902285,32.8600566290487,33.181999902285,2590.33211539733,0.0,1.0
2018-07-18,34.9,34.933,34.9,34.933,5483,33.1440124954134,33.1753521060824,33.1440124954134,33.1753521060824,5773.49227183886,0.0,1.0
2018-07-19,34.897,34.93,34.854,34.854,1639,33.1411634398981,33.1725030505671,33.1003269775112,33.1003269775112,1725.83509639684,0.0,1.0
2018-07-20,34.92,35.05,34.92,34.957,2336,33.1630061988492,33.2864652711817,33.1630061988492,33.1981445502053,2459.76252909275,0.0,1.0
2018-07-23,34.68,34.759,34.616,34.639,3984,32.93508175762,33.0101068861913,32.8743019066255,32.8961446655767,4195.07445030203,0.0,1.0
2018-07-24,34.27,34.71,34.239,34.71,1149,32.5457108371868,32.9635723127736,32.5162705968613,32.9635723127736,1209.8746343868,0.0,1.0
2018-07-25,34.65,34.65,34.362,34.362,498,32.9065912024663,32.9065912024663,32.6330818729913,32.6330818729913,524.384306287754,0.0,1.0
2018-07-26,34.82,34.97,34.82,34.97,875,33.0680376816703,33.2104904574386,33.0680376816703,33.2104904574386,921.35796787507,0.0,1.0
2018-07-27,34.19,34.73,34.09,34.73,3381,32.4697360234437,32.9825660162094,32.3747675062649,32.9825660162094,3560.12718786927,0.0,1.0
2018-07-30,33.52,34.63,33.52,34.63,1560,31.8334469583455,32.8875974990306,31.8334469583455,32.8875974990306,1642.64963415441,0.0,1.0
2018-07-31,33.83,33.83,33.17,33.17,995,32.1278493615999,32.1278493615999,31.5010571482196,31.5010571482196,1047.71563204079,0.0,1.0
2018-08-01,33.783,34.26,33.783,34.26,1668,32.0832141585258,32.5362139854689,32.0832141585258,32.5362139854689,1756.37153190356,0.0,1.0
2018-08-02,34.227,34.227,34.04,34.04,1387,32.5048743747999,32.5048743747999,32.3272832476754,32.3272832476754,1460.48400164882,0.0,1.0
2018-08-03,33.871,34.24,33.821,34.23,1903,32.1667864536432,32.5172202820331,32.1193021950538,32.5077234303152,2003.82195756144,0.0,1.0
2018-08-06,34.191,34.21,34.08,34.08,1221,32.4706857086155,32.4887297268795,32.365270654547,32.365270654547,1285.68923288624,0.0,1.0
2018-08-07,34.268,34.336,34.268,34.32,861,32.5438114668432,32.6083900585248,32.5438114668432,32.5931950957762,906.616240389067,0.0,1.0
2018-08-08,34.48,37.56,34.46,35.79,4202,32.7451447232623,35.6701750523704,32.7261510198265,33.989232298305,4424.62420686976,0.0,1.0
2018-08-09,34.667,34.67,34.654,34.67,2385,32.9227358503867,32.9255849059021,32.9103899431535,32.9255849059021,2511.35857529376,0.0,1.0
2018-08-10,34.32,34.45,34.32,34.45,2654,32.5931950957762,32.7166541681087,32.5931950957762,32.7166541681087,2794.61033913192,0.0,1.0
2018-08-13,34.189,34.57,34.189,34.447,2060,32.4687863382719,32.8306163887233,32.4687863382719,32.7138051125933,2169.13990151159,0.0,1.0
2018-08-14,34.4068,34.4068,34.4068,34.4068,292,32.6756277686874,32.6756277686874,32.6756277686874,32.6756277686874,307.470316136594,0.0,1.0
2018-08-15,34.047,34.12,33.995,33.995,2217,32.333931043878,32.4032580614185,32.284547414945,32.284547414945,2334.45784546174,0.0,1.0
2018-08-16,34.328,34.37,34.289,34.37,1455,32.6007925771505,32.6406793543656,32.5637548554507,32.6406793543656,1532.0866780094,0.0,1.0
2018-08-17,34.514,34.514,34.14,34.33,10211,32.7774340191031,32.7774340191031,32.4222517648543,32.6026919474941,10751.9842399684,0.0,1.0
2018-08-20,34.622,34.73,34.447,34.73,2277,32.8800000176563,32.9825660162094,32.7138051125933,32.9825660162094,2397.6366775446,0.0,1.0
2018-08-21,34.84,34.89,34.76,34.777,4509,33.0870313851061,33.1345156436955,33.011056571363,33.0272012192834,4747.88923102707,0.0,1.0
2018-08-22,34.881,34.881,34.881,34.881,400,33.1259684771494,33.1259684771494,33.1259684771494,33.1259684771494,421.192213885746,0.0,1.0
2018-08-23,34.881,34.881,34.881,34.881,180,33.1259684771494,33.1259684771494,33.1259684771494,33.1259684771494,189.536496248586,0.0,1.0
2018-08-24,35.2,35.42,35.2,35.42,524,33.4289180469499,33.6378487847434,33.4289180469499,33.6378487847434,551.761800190327,0.0,1.0
2018-08-27,35.409,35.69,35.395,35.69,1787,33.6274022478537,33.8942637811262,33.6141066554487,33.8942637811262,1881.67621553457,0.0,1.0
2018-08-28,35.519,35.519,35.41,35.509,4072,33.7318676167504,33.7318676167504,33.6283519330255,33.7223707650325,4287.73673735689,0.0,1.0
2018-08-29,35.71,35.93,35.6,35.93,5247,33.913257484562,34.1221882223554,33.8087921156653,34.1221882223554,5524.98886564627,0.0,1.0
2018-08-30,35.5,35.5,35.5,35.5,382,33.7138235984864,33.7138235984864,33.7138235984864,33.7138235984864,402.238564260888,0.0,1.0
2018-08-31,35.534,35.56,35.474,35.49,2917,33.7461128943272,33.7708047087937,33.6891317840199,33.7043267467685,3071.5442197618,0.0,1.0
2018-09-04,35.564,35.568,35.41,35.41,1614,33.7746034494809,33.778402190168,33.6283519330255,33.6283519330255,1699.51058302898,0.0,1.0
2018-09-05,35.31,35.32,35.0,35.0,1157,33.5333834158466,33.5428802675645,33.2389810125922,33.2389810125922,1218.29847866452,0.0,1.0
2018-09-06,35.53,35.6,35.53,35.6,876,33.7423141536401,33.8087921156653,33.7423141536401,33.8087921156653,922.410948409783,0.0,1.0
2018-09-07,35.611,35.82,35.575,35.789,10602,33.8192386525549,34.0177228534587,33.7850499863706,33.9882826131333,11163.6996290417,0.0,1.0
2018-09-10,35.83,35.88,35.717,35.77,10156,34.0272197051766,34.074703963766,33.9199052807645,33.9702385948693,10694.0703105591,0.0,1.0
2018-09-11,35.8425,35.93,35.7764,35.7764,3289,34.0390907698239,34.1221882223554,33.9763165799687,33.9763165799687,3463.25297867555,0.0,1.0
2018-09-12,35.94,36.35,35.65,36.35,4250,34.1316850740733,34.5210559945065,33.8562763742547,34.5210559945065,4475.16727253605,0.0,1.0
2018-09-13,36.025,36.25,35.98,36.19,3593,34.2124083136753,34.4260874773277,34.1696724809448,34.3691063670204,3783.35906122871,0.0,1.0
2018-09-14,36.39,36.39,36.21,36.35,4006,34.5590434013781,34.5590434013781,34.3881000704562,34.5210559945065,4218.24002206574,0.0,1.0
2018-09-17,36.0,36.23,36.0,36.23,3754,34.1886661843806,34.4070937738919,34.1886661843806,34.4070937738919,3952.88892731772,0.0,1.0
2018-09-18,36.235,36.32,36.09,36.154,2264,34.4118421997509,34.4925654393529,34.2741378498416,34.334917700836,2383.94793059332,0.0,1.0
2018-09-19,35.79,36.29,35.79,36.29,5966,33.989232298305,34.4640748841992,33.989232298305,34.4640748841992,6282.08187010591,0.0,1.0
2018-09-20,35.69,36.28,35.63,36.28,1962,33.8942637811262,34.4545780324813,33.8372826708189,34.4545780324813,2065.94780910958,0.0,1.0
2018-09-21,35.81,36.14,35.799,36.14,6002,34.0082260017408,34.321622108431,33.9977794648511,34.321622108431,6319.98916935562,0.0,1.0
2018-09-24,35.72,36.23,35.62,36.23,1120,33.9323528043111,34.4168292861196,33.8373574157212,34.4168292861196,1179.00459867072,0.010107,1.0
2018-09-25,36.06,36.09,36.038,36.07,2040,34.2553371255168,34.2838357420937,34.234438140027,34.2648366643758,2147.47266186452,0.0,1.0
2018-09-26,35.79,36.5,35.77,36.5,4325,33.998849576324,34.6733168353123,33.9798504986061,34.6733168353123,4552.85257968826,0.0,1.0
2018-09-27,35.87,36.02,35.82,36.02,4120,34.074845887196,34.2173389700808,34.027348192901,34.2173389700808,4337.05263082442,0.0,1.0
2018-09-28,36.06,36.068,35.823,35.823,483,34.2553371255168,34.262936756604,34.0301980545587,34.0301980545587,508.445733176746,0.0,1.0
2018-10-01,35.64,36.72,35.64,36.72,2320,33.8563564934392,34.8823066902101,33.8563564934392,34.8823066902101,2442.2238115322,0.0,1.0
2018-10-02,35.43,35.62,35.43,35.62,4378,33.6568661774004,33.8373574157212,33.6568661774004,33.8373574157212,4608.64476158964,0.0,1.0
2018-10-03,35.6,35.695,35.45,35.45,2479,33.8183583380033,33.9086039571636,33.6758652551184,33.6758652551184,2609.60035723634,0.0,1.0
2018-10-04,35.11,35.6,34.98,35.6,9320,33.3528809339128,33.8183583380033,33.2293869287459,33.8183583380033,9811.00255322416,0.0,1.0
2018-10-05,34.81,35.299,34.81,35.05,1418,33.0678947681431,33.5324222183477,33.0678947681431,33.2958837007588,1492.70403653132,0.0,1.0
2018-10-08,34.4,34.74,34.12,34.74,14410,32.6784136749245,33.0013979961301,32.4124265868728,33.0013979961301,15169.1573811116,0.0,1.0
2018-10-09,34.05,34.52,34.029,34.52,5473,32.3459298148598,32.7924081412324,32.325980783256,32.7924081412324,5761.33229332575,0.0,1.0
2018-10-10,33.28,33.91,33.28,33.91,2697,31.6144653227176,32.212936270834,31.6144653227176,32.212936270834,2839.08518090619,0.0,1.0
2018-10-11,32.6,33.04,32.46,33.04,3701,30.9684966803063,31.3864763901019,30.8355031362805,31.3864763901019,3895.97858900029,0.0,1.0
2018-10-12,32.748,32.748,32.509,32.55,1161,31.1090898554194,31.1090898554194,30.8820508766895,30.9209989860114,1222.16458844348,0.0,1.0
2018-10-15,33.14,33.14,33.14,33.14,502,31.4814717786918,31.4814717786918,31.4814717786918,31.4814717786918,528.446704047053,0.0,1.0
2018-10-16,33.92,33.92,33.29,33.29,5532,32.222435809693,32.222435809693,31.6239648615766,31.6239648615766,5823.44057129143,0.0,1.0
2018-10-17,33.5,33.92,33.5,33.92,878,31.8234551776154,32.222435809693,31.8234551776154,32.222435809693,924.255390743651,0.0,1.0
2018-10-18,33.5,33.88,33.47,33.88,1093,31.8234551776154,32.184437654257,31.7949565610384,32.184437654257,1150.58216638133,0.0,1.0
2018-10-19,32.78,33.17,32.78,33.17,665,31.1394883797682,31.5099703952688,31.1394883797682,31.5099703952688,700.033980460737,0.0,1.0
2018-10-22,33.243,33.243,33.09,33.12,1615,31.5793170289394,31.5793170289394,31.4339740843968,31.4624727009738,1700.08252397608,0.0,1.0
2018-10-23,32.86,33.5,32.38,33.5,3451,31.2154846906401,31.8234551776154,30.7595068254086,31.8234551776154,3632.80791965414,0.0,1.0
2018-10-24,31.716,32.78,31.716,32.78,2090,30.1287374451717,31.1394883797682,30.1287374451717,31.1394883797682,2200.10679573374,0.0,1.0
2018-10-25,32.157,32.157,31.68,31.68,6109,30.5476671088531,30.5476671088531,30.0945391052793,30.0945391052793,6430.83847614233,0.0,1.0
2018-10-26,31.83,31.83,31.3,31.3,4539,30.2370321881641,30.2370321881641,29.7335566286377,29.7335566286377,4778.12667264856,0.0,1.0
2018-10-29,30.78,31.84,30.645,31.84,2534,29.2395806079702,30.2465317270231,29.1113368333739,30.2465317270231,2667.4979044925,0.0,1.0
2018-10-30,31.42,31.42,31.0,31.13,6435,29.8475510949456,29.8475510949456,29.448570462868,29.5720644680349,6774.01302896969,0.0,1.0
2018-10-31,32.197,32.197,31.93,32.15,3746,30.5856652642891,30.5856652642891,30.332027576754,30.5410174316518,3943.34930948259,0.0,1.0
2018-11-01,32.43,32.43,32.178,32.27,4788,30.8070045197035,30.8070045197035,30.567616140457,30.6550118979597,5040.24465931732,0.0,1.0
2018-11-02,32.646,33.02,32.64,33.02,2072,31.0121945590577,31.3674773123839,31.0064948357423,31.3674773123839,2181.15850754083,0.0,1.0
2018-11-05,32.56,32.6,32.43,32.489,3687,30.9304985248704,30.9684966803063,30.8070045197035,30.8630517989716,3881.2410315169,0.0,1.0
2018-11-06,32.938,33.106,32.71,32.71,3838,31.2895810937402,31.4491733465712,31.0729916077552,31.0729916077552,4040.19611580197,0.0,1.0
2018-11-07,33.85,33.88,33.42,33.42,3240,32.1559390376801,32.184437654257,31.7474588667435,31.7474588667435,3410.691874726,0.0,1.0
2018-11-08,33.94,34.23,33.84,34.0,8287,32.241434887411,32.5169215143217,32.1464394988211,32.2984321205649,8723.58134748591,0.0,1.0
2018-11-09,33.48,33.92,32.98,33.9,4435,31.8044560998974,32.222435809693,31.329479156948,32.203436731975,4668.64767420057,0.0,1.0
2018-11-12,32.63,33.48,32.63,33.48,6778,30.9969952968833,31.8044560998974,30.9969952968833,31.8044560998974,7135.08318731261,0.0,1.0
2018-11-13,32.55,32.9,32.55,32.62,2062,30.9209989860114,31.253482846076,30.9209989860114,30.9874957580243,2170.63168076698,0.0,1.0
2018-11-14,32.44,32.53,32.44,32.52,2216,30.8165040585625,30.9019999082934,30.8165040585625,30.8925003694344,2332.7448130842,0.0,1.0
2018-11-15,32.8,33.16,32.452,33.16,3548,31.1584874574861,31.5004708564098,30.8279035051933,31.5004708564098,3734.91813936045,0.0,1.0
2018-11-16,32.8,32.8,32.8,32.8,0,31.1584874574861,31.1584874574861,31.1584874574861,31.1584874574861,0,0.0,1.0
2018-11-19,32.079,32.83,32.065,32.83,1191,30.473570705753,31.1869860740631,30.4602713513504,31.1869860740631,1253.74506876502,0.0,1.0
2018-11-20,31.05,31.51,30.7,31.28,6379,29.4960681571629,29.9330469446765,29.1635842970983,29.7145575509197,6715.06279903617,0.0,1.0
2018-11-21,31.361,31.49,31.36,31.36,1399,29.7915038156775,29.9140478669585,29.7905538617916,29.7905538617916,1472.70306566101,0.0,1.0
2018-11-23,31.5065,31.5065,31.0,31.04,1342,29.9297221060758,29.9297221060758,29.448570462868,29.486568618304,1412.70015305009,0.0,1.0
2018-11-26,31.77,31.77,31.68,31.75,667,30.1800349550102,30.1800349550102,30.0945391052793,30.1610358772922,702.139345815507,0.0,1.0
2018-11-27,31.77,31.77,31.77,31.77,13,30.1800349550102,30.1800349550102,30.1800349550102,30.1800349550102,13.6848748059994,0.0,1.0
2018-11-28,32.38,32.38,32.129,32.129,5484,30.7595068254086,30.7595068254086,30.5210684000479,30.5210684000479,5772.91180277697,0.0,1.0
2018-11-29,32.569,32.9,32.21,32.9,1244,30.9390481098435,31.253482846076,30.5980146648057,31.253482846076,1309.5372506664,0.0,1.0
2018-11-30,32.38,32.405,32.25,32.367,2728,30.7595068254086,30.783255672556,30.6360128202417,30.7471574248919,2871.7183439051,0.0,1.0
2018-12-03,32.81,33.7,32.667,33.7,1488,31.1679869963451,32.0134459547952,31.0321435906616,32.0134459547952,1566.39182394824,0.0,1.0
2018-12-04,31.92,32.63,31.92,32.51,2916,30.3225280378951,30.9969952968833,30.3225280378951,30.8830008305754,3069.6226872534,0.0,1.0
2018-12-06,31.6995,31.6995,30.85,31.08,1574,30.1130632060543,30.1130632060543,29.3060773799832,29.5245667737399,1656.92253420331,0.0,1.0
2018-12-07,31.141,31.91,31.08,31.91,1438,29.5825139607797,30.3130284990361,29.5245667737399,30.3130284990361,1513.75769007901,0.0,1.0
2018-12-10,31.603,31.9,31.09,31.9,1669,30.0213926560651,30.3035289601771,29.5340663125989,30.3035289601771,1756.92738855484,0.0,1.0
2018-12-11,31.506,32.01,31.506,32.01,391,29.9292471291329,30.408023887626,29.9292471291329,30.408023887626,411.598926857366,0.0,1.0
2018-12-12,32.004,32.29,31.98,31.98,6663,30.4023241643106,30.6740109756777,30.379525271049,30.379525271049,7014.02467941337,0.0,1.0
2018-12-13,31.652,31.791,31.652,31.791,435,30.0679403964741,30.1999839866141,30.0679403964741,30.1999839866141,457.916964662288,0.0,1.0
2018-12-14,31.183,31.183,31.183,31.183,77,29.6224120239875,29.6224120239875,29.6224120239875,29.6224120239875,81.0565661586118,0.0,1.0
2018-12-17,30.2856,30.5037,30.2856,30.5037,11796,28.7699234067818,28.9771083492963,28.7699234067818,28.9771083492963,12417.4448624284,0.0,1.0
2018-12-18,30.556,30.74,30.43,30.67,9233,29.0267909375289,29.2015824525343,28.9070967479056,29.1350856805213,9719.41916029171,0.0,1.0
2018-12-19,30.1159,30.886,30.1159,30.79,804,28.6087162323447,29.3402757198755,28.6087162323447,29.2490801468292,846.356872617194,0.0,1.0
2018-12-20,29.44,29.89,29.39,29.89,2200,27.9666424008656,28.3941216495201,27.9191447065707,28.3941216495201,2315.90189024605,0.0,1.0
2018-12-21,28.5,29.18,28.5,29.18,4427,27.0736857481206,27.7196543905319,27.0736857481206,27.7196543905319,4660.22621278148,0.0,1.0
2018-12-24,27.419,27.557,27.419,27.557,2240,26.496113785494,26.6294688933534,26.496113785494,26.6294688933534,2318.02144636113,0.473,1.0
2018-12-26,28.535,28.535,27.37,27.37,1113,27.5745507447052,27.5745507447052,26.4487630587903,26.4487630587903,1151.76690616069,0.0,1.0
2018-12-27,28.803,28.803,28.19,28.19,611,27.8335302295337,27.8335302295337,27.2411629750566,27.2411629750566,632.281742735112,0.0,1.0
2018-12-28,28.9741,29.46,28.93,29.07,14815,27.9988712364522,28.468416503908,27.9562555824188,28.0915433730009,15331.0213070715,0.0,1.0
2018-12-31,29.2394,29.42,28.3163,29.24,9227,28.2552415996051,28.429762849456,27.3632118889888,28.2558214044219,9548.38566320277,0.0,1.0
2019-01-02,29.2476,29.305,28.91,28.91,967,28.2631655987678,28.3186335929064,27.9369287551928,27.9369287551928,1000.68157974608,0.0,1.0
2019-01-03,28.462,28.5,28.446,28.446,910,27.5040078253303,27.5407287970597,27.4885463635494,27.4885463635494,941.696212584209,0.0,1.0
2019-01-04,29.409,29.419,28.78,28.78,1063,28.4191330944817,28.4287965080947,27.8113043782238,27.8113043782238,1100.0253560187,0.0,1.0
2019-01-07,29.63,29.97,29.5,29.5,4128,28.632694535329,28.9612505981712,28.50707015836,28.50707015836,4271.78237972267,0.0,1.0
2019-01-08,30.15,30.15,29.82,29.88,1884,29.1351920432052,29.1351920432052,28.8162993939761,28.8742798756541,1949.62160935017,0.0,1.0
2019-01-09,30.312,30.43,30.27,30.309,1823,29.2917393437359,29.4057676243693,29.2511530065613,29.288840319652,1886.49691817694,0.0,1.0
2019-01-10,30.545,30.545,30.15,30.15,506,29.5168968809189,29.5168968809189,29.1351920432052,29.1351920432052,523.624487436934,0.0,1.0
2019-01-11,30.558,30.558,30.292,30.37,763,29.5294593186158,29.5294593186158,29.2724125165099,29.3477871426913,789.576055166761,0.0,1.0
2019-01-14,30.366,30.42,30.33,30.33,431,29.3439217772461,29.3961042107563,29.3091334882393,29.3091334882393,446.01216222395,0.0,1.0
2019-01-15,30.583,30.583,30.47,30.53,223,29.5536178526483,29.5536178526483,29.4444212788213,29.5024017604994,230.767313633273,0.0,1.0
2019-01-16,30.529,30.58,30.45,30.45,424,29.5014354191381,29.5507188285644,29.4250944515953,29.4250944515953,438.768345204071,0.0,1.0
2019-01-17,30.854,30.94,30.58,30.58,1449,29.8154963615607,29.8986017186325,29.5507188285644,29.5507188285644,1499.47012311486,0.0,1.0
2019-01-18,31.225,31.44,31.072,31.072,14480,30.1740090066031,30.3817723992827,30.0261587783241,30.0261587783241,14984.3529211202,0.0,1.0
2019-01-22,30.6602,31.43,30.6602,31.43,1322,29.6282194057407,30.3721089856697,29.6282194057407,30.3721089856697,1368.0465857542,0.0,1.0
2019-01-23,30.875,31.049,30.875,31.02,2230,29.835789530148,30.0039329270142,29.835789530148,29.9759090275365,2307.67313633273,0.0,1.0
2019-01-24,31.218,31.263,31.17,31.233,7669,30.167244617074,30.2107299783325,30.1208602317316,30.1817397374935,7936.11896077836,0.0,1.0
2019-01-25,31.791,31.87,31.63,31.63,6590,30.7209582170991,30.7972991846418,30.5653772579297,30.5653772579297,6819.53630871423,0.0,1.0
2019-01-28,31.769,31.769,31.56,31.56,1898,30.6996987071505,30.6996987071505,30.4977333626387,30.4977333626387,1964.10924338992,0.0,1.0
2019-01-29,32.036,32.036,31.995,32.0,774,30.9577118506177,30.9577118506177,30.9180918548044,30.9229235616109,800.959196197998,0.0,1.0
2019-01-30,32.39,32.4,32.02,32.24,2369,31.299796692518,31.309460106131,30.9422503888369,31.1548454883229,2451.51464572747,0.0,1.0
2019-01-31,32.71,32.82,32.32,32.32,1771,31.6090259281341,31.7153234778771,31.232152797227,31.232152797227,1832.68570602927,0.0,1.0
2019-02-01,33.026,33.13,32.97,32.97,1974,31.914389798305,32.0148892998802,31.8602746820722,31.8602746820722,2042.75639960575,0.0,1.0
2019-02-04,33.504,33.504,33.1,33.22,5455,32.3763009690066,32.3763009690066,31.9858990590412,32.1018600223973,5645.00312049106,0.0,1.0
2019-02-05,33.857,33.96,33.731,33.757,3377,32.7174194695456,32.8169526297595,32.5956604580217,32.6207853334155,3494.62429658998,0.0,1.0
2019-02-06,33.982,34.32,33.853,34.32,2244,32.8382121397081,33.1648355198276,32.7135541041004,33.1648355198276,2322.1607703725,0.0,1.0
2019-02-07,33.493,34.06,33.31,34.06,12535,32.3656712140323,32.9135867658896,32.1888307449143,32.9135867658896,12971.6066205968,0.0,1.0
2019-02-08,33.936,33.94,33.639,33.73,3861,32.7937604370883,32.7976258025335,32.5067570527821,32.5946941166604,3995.48250196444,0.0,1.0
2019-02-11,34.119,34.13,34.0,34.0,2713,32.9706009062063,32.9812306611806,32.8556062842115,32.8556062842115,2807.49651070435,0.0,1.0
2019-02-12,34.53,34.57,34.355,34.37,9088,33.3677672057007,33.4064208601527,33.1986574674731,33.2131525878927,9404.54415380804,0.0,1.0
2019-02-13,34.533,34.7,34.45,34.7,13814,33.3706662297846,33.5320452371218,33.2904598967967,33.5320452371218,14295.1554732289,0.0,1.0
2019-02-14,34.778,34.85,34.455,34.455,3665,33.6074198633032,33.6769964413168,33.2952916036032,33.2952916036032,3792.65562540784,0.0,1.0
2019-02-15,35.046,35.05,34.94,35.05,5173,33.8663993481317,33.8702647135769,33.7639671638338,33.8702647135769,5353.18077769024,0.0,1.0
2019-02-19,35.1588,36.79,34.9862,36.79,27257,33.9754026536864,35.5516986822395,33.8086121347259,35.5516986822395,28206.3886444042,0.0,1.0
2019-02-20,35.3,35.3,35.3,35.3,757,34.111850053902,34.111850053902,34.111850053902,34.111850053902,783.367069149722,0.0,1.0
2019-02-21,35.2239,35.52,35.12,35.52,9510,34.038311476307,34.324445153388,33.9379086088679,34.324445153388,9841.24283700643,0.0,1.0
2019-02-22,35.5944,35.5944,35.48,35.55,18681,34.3963409506688,34.3963409506688,34.285791498936,34.3534353942271,19331.6779640502,0.0,1.0
2019-02-25,35.6403,36.0,35.6403,36.0,18953,34.4406960191525,34.7882890068122,34.4406960191525,34.7882890068122,19613.1519968226,0.0,1.0
2019-02-26,35.389,35.78,35.389,35.78,1243,34.1978544350577,34.5756939073261,34.1978544350577,34.5756939073261,1286.29493652986,0.0,1.0
2019-02-27,35.591,35.592,35.17,35.2,3169,34.3930553900404,34.3940217314017,33.9862256769329,34.0152159177719,3279.3794479993,0.0,1.0
2019-02-28,35.53,35.66,35.51,35.53,1676,34.3341085670011,34.4597329439701,34.314781739775,34.3341085670011,1734.37676075949,0.0,1.0
2019-03-01,35.683,35.83,35.487,35.83,1366,34.48195879528,34.6240109753912,34.2925558884651,34.6240109753912,1413.57914987916,0.0,1.0
2019-03-04,35.172,35.574,34.945,35.574,2991,33.9881583596555,34.3766275868983,33.7687988706404,34.3766275868983,3095.17952949382,0.0,1.0
2019-03-05,34.99,35.128,34.99,35.128,924,33.8122842318989,33.9456393397583,33.8122842318989,33.9456393397583,956.183846623967,0.0,1.0
2019-03-06,34.643,35.35,34.643,35.35,216,33.4769637795277,34.160167121967,33.4769637795277,34.160167121967,223.523496613395,0.0,1.0
2019-03-07,34.398,34.51,34.33,34.51,868,33.2402101460091,33.3484403784747,33.1744989334406,33.3484403784747,898.233310464939,0.0,1.0
2019-03-08,34.372,34.372,34.245,34.276,1471,33.2150852706153,33.2150852706153,33.0923599177301,33.1223164999304,1522.23640517733,0.0,1.0
2019-03-11,34.881,34.881,34.35,34.35,1629,33.7069530235171,33.7069530235171,33.1938257606667,33.1938257606667,1685.73970362602,0.0,1.0
2019-03-12,34.794,34.914,34.794,34.85,1913,33.622881325084,33.73884228844,33.622881325084,33.6769964413168,1979.63170843252,0.0,1.0
2019-03-13,34.996,35.3,34.97,35.3,9053,33.8180822800667,34.111850053902,33.7929574046729,34.111850053902,9368.32506870863,0.0,1.0
2019-03-14,34.959,35.19,34.959,35.19,565,33.7823276496986,34.0055525041589,33.7823276496986,34.0055525041589,584.679516604482,0.0,1.0
2019-03-15,34.9789,35.197,34.9786,34.9786,1714,33.8015578427884,34.012316893688,33.80126794038,33.80126794038,1773.70033886741,0.0,1.0
2019-03-18,35.191,35.191,34.92,35.0,1329,34.0543527429046,34.0543527429046,33.7921058731559,33.8695219232662,1373.35862328919,0.0495,1.0
2019-03-19,35.1804,35.498,35.175,35.305,2924,34.044095116265,34.351436835203,34.0388695328825,34.1646706143118,3021.59564672505,0.0,1.0
2019-03-20,35.084,35.12,34.89,35.056,538,33.950808775882,33.9856459984317,33.7630748543645,33.9237131583434,555.957064958304,0.0,1.0
2019-03-21,35.616,35.63,35.308,35.308,2579,34.4656255091157,34.479173317885,34.1675737161909,34.1675737161909,2665.08042848971,0.0,1.0
2019-03-22,34.477,35.28,34.477,35.28,2676,33.36341449567,34.1404780986523,33.36341449567,34.1404780986523,2765.31804057327,0.0,1.0
2019-03-25,34.517,34.52,34.22,34.22,1390,33.4021225207251,33.4050256226043,33.1147154346906,33.1147154346906,1436.39464738298,0.0,1.0
2019-03-26,34.725,34.725,34.54,34.54,640,33.603404251012,33.603404251012,33.4243796351318,33.4243796351318,661.361564262666,0.0,1.0
2019-03-27,34.412,34.412,34.338,34.34,1025,33.3005139549553,33.3005139549553,33.2289041086033,33.230839509856,1059.21188026443,0.0,1.0
2019-03-28,34.727,34.75,34.442,34.73,7680,33.6053396522647,33.6275967666714,33.3295449737467,33.6082427541439,7936.338771152,0.0,1.0
2019-03-29,35.105,35.38,34.945,35.38,3485,33.971130489036,34.2372481612902,33.8162983888154,34.2372481612902,3601.32039289905,0.0,1.0
2019-04-01,35.644,35.644,35.49,35.49,4373,34.4927211266543,34.4927211266543,34.3436952301919,34.3436952301919,4518.9595633135,0.0,1.0
2019-04-02,35.663,35.663,35.501,35.64,1078,34.5111074385555,34.5111074385555,34.3543399370821,34.4888503241488,1113.98088480493,0.0,1.0
2019-04-03,35.702,35.86,35.648,35.76,1856,34.5488477629843,34.7017444619522,34.4965919291598,34.6049743993143,1917.94853636173,0.0,1.0
2019-04-04,35.315,35.38,35.315,35.38,338,34.1743476205756,34.2372481612902,34.1743476205756,34.2372481612902,349.28157612622,0.0,1.0
2019-04-05,35.594,35.594,35.29,35.29,1659,34.4443360953354,34.4443360953354,34.1501551049161,34.1501551049161,1714.37317986213,0.0,1.0
2019-04-08,35.747,35.747,35.51,35.594,1471,34.5923942911713,34.5923942911713,34.3630492427195,34.4443360953354,1520.09822035997,0.0,1.0
2019-04-09,35.467,35.6,35.467,35.6,1189,34.3214381157852,34.4501422990936,34.3214381157852,34.4501422990936,1228.68578110673,0.0,1.0
2019-04-10,35.752,35.81,35.62,35.62,1090,34.5972327943032,34.6533594306332,34.4694963116212,34.4694963116212,1126.38141413485,0.0,1.0
2019-04-11,35.922,35.96,35.887,35.96,1294,34.7617419007877,34.7985145245901,34.7278723788644,34.7985145245901,1337.19041274358,0.0,1.0
2019-04-12,36.256,36.256,36.166,36.185,876,35.0849539099983,35.0849539099983,34.9978608536242,35.0162471655254,905.238641084524,0.0,1.0
2019-04-15,36.166,36.166,36.08,36.16,796,34.9978608536242,34.9978608536242,34.9146385997556,34.9920546498659,822.56844555169,0.0,1.0
2019-04-16,36.1524,36.42,36.1401,36.42,6275,34.9847001251054,35.2436568127244,34.9727974074009,35.2436568127244,6484.44346210661,0.0,1.0
2019-04-17,35.885,36.71,35.869,36.71,2631,34.7259369776116,35.5242899943744,34.7104537675896,35.5242899943744,2718.81605558606,0.0,1.0
2019-04-18,35.887,35.898,35.65,35.8,1785,34.7278723788644,34.7385170857546,34.4985273304126,34.6436824243694,1844.57873782634,0.0,1.0
2019-04-22,36.097,36.1,35.8,35.8,3590,34.931089510404,34.9339926122831,34.6436824243694,34.6436824243694,3709.82502453589,0.0,1.0
2019-04-23,36.716,36.716,36.7,36.7,2213,35.5300961981326,35.5300961981326,35.5146129881106,35.5146129881106,2286.864283927,0.0,1.0
2019-04-24,36.81,37.14,36.81,37.14,4281,35.6210600570123,35.9404012637173,35.6210600570123,35.9404012637173,4423.88883845074,0.0,1.0
2019-04-25,36.635,36.658,36.531,36.531,496,35.4517124473959,35.4739695618026,35.3510715822525,35.3510715822525,512.555212303567,0.0,1.0
2019-04-26,36.8176,36.8176,36.55,36.55,1994,35.6284145817727,35.6284145817727,35.3694578941537,35.3694578941537,2060.55462365587,0.0,1.0
2019-04-29,36.994,37.12,36.994,37.12,962,35.799116972266,35.9210472511898,35.799116972266,35.9210472511898,994.10910128232,0.0,1.0
2019-04-30,37.17,37.18,36.965,36.965,1800,35.9694322825087,35.9791092887725,35.771053654101,35.771053654101,1860.07939948875,0.0,1.0
2019-05-01,37.18,37.5,37.18,37.5,14538,35.9791092887725,36.2887734892138,35.9791092887725,36.2887734892138,15023.2412832041,0.0,1.0
2019-05-02,37.109,37.283,36.913,37.24,2939,35.9104025442996,36.0787824532895,35.7207332215293,36.0371713263552,3037.09630838746,0.0,1.0
2019-05-03,37.611,37.611,37.21,37.21,3222,36.3961882587419,36.3961882587419,36.0081403075639,36.0081403075639,3329.54212508486,0.0,1.0
2019-05-06,37.505,37.541,37.191,37.27,11913,36.2936119923457,36.3284492148953,35.9897539956627,36.0662023451466,12310.625492283,0.0,1.0
2019-05-07,36.873,37.25,36.65,37.202,3906,35.6820251964741,36.046848332619,35.4662279567916,36.0003987025528,4036.37229689059,0.0,1.0
2019-05-08,36.767,36.93,36.67,36.67,824,35.579448930078,35.7371841321777,35.4855819693192,35.4855819693192,851.503013988182,0.0,1.0
2019-05-09,36.809,36.809,36.25,36.75,2251,35.6200923563859,35.6200923563859,35.07914770624,35.5629980194295,2326.13262680509,0.0,1.0
2019-05-10,36.721,36.721,36.14,36.14,516,35.5349347012645,35.5349347012645,34.9727006373383,34.9727006373383,533.222761186775,0.0,1.0
2019-05-13,35.635,35.8,35.54,35.8,1965,34.4840118210169,34.6436824243694,34.3920802615109,34.6436824243694,2030.58667777522,0.0,1.0
2019-05-14,36.099,36.13,35.99,36.09,857,34.9330249116568,34.9630236310745,34.8275455433814,34.9243156060194,885.604469645475,0.0,1.0
2019-05-15,36.164,36.28,36.09,36.09,1963,34.9959254523714,35.1081787250314,34.9243156060194,34.9243156060194,2028.5199228869,0.0,1.0
2019-05-16,36.688,36.83,36.66,36.7,5035,35.503000580594,35.6404140695398,35.4759049630554,35.5146129881106,5203.0554313477,0.0,1.0
2019-05-17,36.198,36.7,36.19,36.45,2247,35.0288272736683,35.5146129881106,35.0210856686572,35.2726878315158,2321.99911702845,0.0,1.0
2019-05-20,36.015,36.165,35.79,35.96,3042,34.8517380590409,34.9968931529978,34.6340054181056,34.7985145245901,3143.53418513599,0.0,1.0
2019-05-21,36.457,36.48,36.39,36.429,952,35.2794617359005,35.3017188503072,35.2146257939331,35.2523661183618,983.775326840715,0.0,1.0
2019-05-22,36.376,36.45,36.376,36.45,721,35.2010779851638,35.2726878315158,35.2010779851638,35.2726878315158,745.065137239659,0.0,1.0
2019-05-23,35.597,36.86,35.41,36.86,2167,34.4472391972145,35.6694450883312,34.2662791800816,35.6694450883312,2239.32892149562,0.0,1.0
2019-05-24,35.864,35.97,35.79,35.97,1688,34.7056152644577,34.8081915308539,34.6340054181056,34.8081915308539,1744.34112574278,0.0,1.0
2019-05-28,35.823,36.104,35.823,36.06,503,34.6659395387762,34.9378634147887,34.6659395387762,34.895284587228,519.788854412688,0.0,1.0
2019-05-29,35.579,35.604,35.43,35.54,9828,34.4298205859397,34.4540131015991,34.2856331926092,34.3920802615109,10156.0335212086,0.0,1.0
2019-05-30,35.648,35.648,35.514,35.64,440,34.4965919291598,34.4965919291598,34.366920045225,34.4888503241488,454.686075430583,0.0,1.0
2019-05-31,35.184,35.385,35.165,35.18,2699,34.0475788385199,34.2420866644221,34.0291925266187,34.0437080360144,2789.08572178897,0.0,1.0
2019-06-03,34.719,35.08,34.635,35.08,4312,33.5975980472537,33.9469379733765,33.5163111946379,33.9469379733765,4455.92353921971,0.0,1.0
2019-06-04,35.7436,35.7436,35.15,35.15,1678,34.5891041090417,34.5891041090417,34.0146770172231,34.0146770172231,1734.00735130118,0.0,1.0
2019-06-05,36.138,36.138,35.69,35.69,158,34.9707652360855,34.9707652360855,34.5372353554677,34.5372353554677,163.273636177346,0.0,1.0
2019-06-06,36.2,36.2,36.02,36.02,647,35.030762674921,35.030762674921,34.8565765621728,34.8565765621728,668.59520637179,0.0,1.0
2019-06-07,36.4499,36.645,36.4499,36.51,496,35.2725910614532,35.4613894536597,35.2725910614532,35.3307498690985,512.555212303566,0.0,1.0
2019-06-10,36.6063,36.87,36.6063,36.78,976,35.4239394394188,35.679122094595,35.4239394394188,35.5920290382209,1008.57638550057,0.0,1.0
2019-06-11,36.284,36.49,36.055,36.49,1412,35.1120495275369,35.311395856571,34.8904460840961,35.311395856571,1459.12895115451,0.0,1.0
2019-06-12,36.392,36.392,36.11,36.11,6131,35.2165611951858,35.2165611951858,34.9436696185469,34.9436696185469,6335.63711014751,0.0,1.0
2019-06-13,36.617,36.63,36.472,36.55,137940,35.4342938361211,35.446873944264,35.2939772452961,35.3694578941537,142544.084647488,0.0,1.0
2019-06-14,36.323,36.443,36.27,36.443,639,35.1497898519657,35.2659139271312,35.0985017187676,35.2659139271312,660.328186818505,0.0,1.0
2019-06-17,36.279,36.425,36.279,36.315,916,35.107211024405,35.2484953158563,35.107211024405,35.1420482469546,946.573738850941,0.0,1.0
2019-06-18,36.835,36.97,36.4,36.4,3228,35.6452525726717,35.7758921572329,35.2243028001969,35.2243028001969,3335.74238974983,0.0,1.0
2019-06-19,37.1964,37.1989,36.73,36.73,2003,35.9949795790451,35.9973988306111,35.5436440069019,35.5436440069019,2069.85502065331,0.0,1.0
2019-06-20,37.6775,37.778,37.61,37.71,2161,36.4605403503961,36.5577942633472,36.3952205581155,36.4919906207534,2233.12865683066,0.0,1.0
2019-06-21,37.327,37.365,37.3,37.3,1744,36.1213612808502,36.1581339046526,36.095233363938,36.095233363938,1802.21026261577,0.0,1.0
2019-06-24,37.138,37.294,37.138,37.294,2628,35.9489170292295,36.0999222275859,35.9489170292295,36.0999222275859,2714.92640294683,0.0108,1.0
2019-06-25,37.138,37.138,37.138,37.138,1641,35.9489170292295,35.9489170292295,35.9489170292295,35.9489170292295,1695.27938631497,0.0,1.0
2019-06-26,36.776,36.98,36.776,36.98,1565,35.5985075304794,35.7959758667916,35.5985075304794,35.7959758667916,1616.7655329573,0.0,1.0
2019-06-27,37.05,37.08,36.97,36.99,4061,35.8637346096438,35.8927740708662,35.7862960463841,35.8056556871991,4195.32576954607,0.0,1.0
2019-06-28,37.503,37.509,37.16,37.19,8133,36.3022304741018,36.3080383663463,35.9702126341259,35.9992520953483,8402.01538628865,0.0,1.0
2019-07-01,37.541,38.74,37.51,38.74,145662,36.3390137916502,37.4996242585048,36.309006348387,37.4996242585048,150480.064576119,0.0,1.0
2019-07-02,37.682,37.682,37.53,37.54,986,36.4754992593954,36.4754992593954,36.328365989202,36.3380458096094,1018.61393961399,0.0,1.0
2019-07-03,38.058,38.64,38.0,38.64,1562,36.8394605067159,37.4028260544302,36.7833175483526,37.4028260544302,1613.66630190371,0.0,1.0
2019-07-05,38.104,38.104,37.65,37.96,696,36.8839876805902,36.8839876805902,36.4445238340915,36.7445982667228,719.021604433407,0.0,1.0
2019-07-08,37.795,37.97,37.72,37.97,10073,36.5848812299997,36.7542780871303,36.5122825769437,36.7542780871303,10406.184800945,0.0,1.0
2019-07-09,38.08,38.08,37.823,37.823,729,36.8607561116123,36.8607561116123,36.6119847271406,36.6119847271406,753.113146022922,0.0,1.0
2019-07-10,38.223,38.53,38.16,38.53,3598,36.999177543439,37.2963480299481,36.938194674872,37.2963480299481,3717.011110275,0.0,1.0
2019-07-11,38.245,38.31,38.072,38.25,7894,37.0204731483354,37.0833919809839,36.8530122552864,37.0253130585392,8155.10997901914,0.0,1.0
2019-07-12,38.627,38.664,38.35,38.38,3520,37.3902422879005,37.4260576234081,37.1221112626138,37.1511507238362,3636.43110288159,0.0,1.0
2019-07-15,38.499,39.52,38.41,39.52,2381,37.266340586685,38.2546502502867,37.1801901850585,38.2546502502867,2459.7563795344,0.0,1.0
2019-07-16,38.541,38.635,38.502,38.59,8505,37.3069958323963,37.3979861442264,37.2692445328072,37.3544269523928,8786.32003693408,0.0,1.0
2019-07-17,38.375,38.65,38.375,38.65,1945,37.1463108136324,37.4125058748376,37.1463108136324,37.4125058748376,2009.33479974566,0.0,1.0
2019-07-18,38.307,38.323,38.0,38.26,6451,37.0804880348617,37.0959757475136,36.7833175483526,37.0349928789466,6664.37984224124,0.0,1.0
2019-07-19,38.3,38.679,38.3,38.5,1778,37.0737121605765,37.4405773540193,37.0737121605765,37.2673085687257,1836.81093776235,0.0,1.0
2019-07-22,38.383,38.48,38.365,38.44,2657,37.1540546699584,37.2479489279108,37.136630993225,37.2092296462809,2744.88563646489,0.0,1.0
2019-07-23,38.61,38.61,38.22,38.35,1374,37.3737865932078,37.3737865932078,36.9962735973168,37.1221112626138,1419.44782254526,0.0,1.0
2019-07-24,38.941,38.941,38.509,38.509,2420,37.6941886486947,37.6941886486947,37.2760204070924,37.2760204070924,2500.0463832311,0.0,1.0
2019-07-25,38.855,38.99,38.78,38.78,6170,37.6109421931906,37.7416197686913,37.5383435401346,37.5383435401346,6374.08520022143,0.0,1.0
2019-07-26,39.063,39.11,38.96,38.96,965,37.8122824576658,37.8577776135808,37.7125803074689,37.7125803074689,996.919322238846,0.0,1.0
2019-07-29,38.79,39.18,38.586,39.18,2779,37.5480233605421,37.9255363564331,37.3505550242299,37.9255363564331,2870.9210326443,0.0,1.0
2019-07-30,38.773,38.869,38.641,38.8,3649,37.5315676658494,37.624493941761,37.4037940364709,37.5577031809495,3769.69803818606,0.0,1.0
2019-07-31,38.326,38.9,38.32,38.671,2825,37.0988796936359,37.6545013850241,37.0930718013914,37.4328334976933,2918.44257546605,0.0,1.0
2019-08-01,37.889,39.3,37.889,39.3,9646,36.6758715418298,38.0416942013226,36.6758715418298,38.0416942013226,9965.06091431702,0.0,1.0
2019-08-02,37.311,37.72,37.15,37.72,4543,36.1163779222786,36.5122825769437,35.9605328137184,36.5122825769437,4693.26889215656,0.0,1.0
2019-08-05,36.163,36.41,35.96,36.41,5510,35.005134539502,35.2442261035663,34.8086341852305,35.2442261035663,5692.25436843114,0.0,1.0
2019-08-06,36.701,36.701,36.262,36.571,2069,35.5259088774234,35.5259088774234,35.1009647615359,35.4000712121264,2137.4363499608,0.0,1.0
2019-08-07,36.658,36.658,35.95,35.95,2672,35.4842856496713,35.4842856496713,34.7989543648231,34.7989543648231,2760.38179173285,0.0,1.0
2019-08-08,37.571,37.61,36.65,36.95,4172,36.3680532528725,36.4058045524616,35.4765417933454,35.7669364055692,4309.99731852899,0.0,1.0
2019-08-09,37.23,37.358,37.11,37.11,2647,36.0379713769781,36.1618730781936,35.9218135320886,35.9218135320886,2734.55486628625,0.0,1.0
2019-08-12,36.645,36.97,36.645,36.82,2623,35.4717018831416,35.7862960463841,35.4717018831416,35.6410987402722,2709.76101785751,0.0,1.0
2019-08-13,37.041,37.041,36.92,36.92,391,35.8550227712771,35.8550227712771,35.7378969443468,35.7378969443468,403.933113984859,0.0,1.0
2019-08-14,36.114,36.57,35.96,36.57,3207,34.9577034195054,35.3991032300857,34.8086341852305,35.3991032300857,3313.07799629014,0.0,1.0
2019-08-15,36.041,36.2,35.78,36.05,6661,34.887040730531,35.0409498750096,34.6343974178962,34.8957525688977,6881.3260159927,0.0,1.0
2019-08-16,36.5448,36.59,36.14,36.14,3315,35.3747100826589,35.4184628709006,34.9828709525649,34.9828709525649,3424.65031421946,0.0,1.0
2019-08-19,36.891,36.984,36.69,36.69,2469,35.7098254651652,35.7998477949546,35.5152610749752,35.5152610749752,2550.66715710644,0.0,1.0
2019-08-20,36.729,36.775,36.66,36.66,2828,35.5530123745643,35.5975395484386,35.4862216137528,35.4862216137528,2921.54180651965,0.0,1.0
2019-08-21,37.164,37.233,37.085,37.105,2478,35.9740845622889,36.0408753231004,35.8976139810699,35.9169736218849,2559.96485026721,0.0,1.0
2019-08-22,37.181,37.23,36.92,37.23,1780,35.9905402569816,36.0379713769781,35.7378969443468,36.0379713769781,1838.87709179808,0.0,1.0
2019-08-23,36.229,37.28,36.229,37.07,34851,35.0690213541912,36.0863704790154,35.0690213541912,35.8830942504587,36003.7671495815,0.0,1.0
2019-08-26,36.443,36.443,36.24,36.27,3520,35.2761695109109,35.2761695109109,35.0796691566395,35.1087086178619,3636.4311028816,0.0,1.0
2019-08-27,36.216,36.73,36.1,36.73,2821,35.0564375876616,35.5539803566051,34.944151670935,35.5539803566051,2914.31026739459,0.0,1.0
2019-08-28,36.315,36.44,36.01,36.04,2543,35.1522678096954,35.2732655647887,34.8570332872679,34.8860727484902,2627.11485642838,0.0,1.0
2019-08-29,36.896,36.896,36.75,36.82,562,35.7146653753689,35.7146653753689,35.57333999742,35.6410987402722,580.589284039619,0.0,1.0
2019-08-30,37.064,37.081,36.97,37.081,1443,35.8772863582143,35.893742052907,35.7862960463841,35.893742052907,1490.73013677788,0.0,1.0
2019-09-03,36.716,36.895,36.35,36.35,4852,35.5404286080346,35.7136973933282,35.1861471811215,35.1861471811215,5012.48969067657,0.0,1.0
2019-09-04,37.189,37.208,37.06,37.06,4288,35.9982841133075,36.0166757720817,35.8734144300513,35.8734144300513,4429.83425260122,0.0,1.0
2019-09-05,37.793,37.828,37.67,37.71,1131,36.5829452659182,36.6168246373443,36.4638834749064,36.5026027565363,1168.41010720429,0.0,1.0
2019-09-06,37.657,38.21,37.657,38.21,5161,36.4512997083767,36.9865937769093,36.4512997083767,36.9865937769093,5331.71048919657,0.0,1.0
2019-09-09,37.35,38.2,37.28,38.2,2770,36.1541292218677,36.9769139565019,36.0863704790154,36.9769139565019,2861.62333948353,0.0,1.0
2019-09-10,37.358,37.358,37.217,37.217,692,36.1618730781936,36.1618730781936,36.0253876104484,36.0253876104484,714.889296361951,0.0,1.0
2019-09-11,37.871,37.871,37.54,37.8,2092,36.6584478650964,36.6584478650964,36.3380458096094,36.5897211402034,2161.19712137168,0.0,1.0
2019-09-12,38.03,38.13,38.03,38.1,799,36.812357009575,36.9091552136496,36.812357009575,36.8801157524273,825.428537273408,0.0,1.0
2019-09-13,38.074,38.16,38.074,38.16,1521,36.8549482193678,36.938194674872,36.8549482193678,36.938194674872,1571.31014417128,0.0,1.0
2019-09-16,38.53,38.74,37.81,37.81,4567,37.2963480299481,37.4996242585048,36.5994009606109,36.5994009606109,4718.0627405853,0.0,1.0
2019-09-17,38.505,38.505,38.33,38.33,1886,37.2721484789294,37.2721484789294,37.1027516217989,37.1027516217989,1948.38325569168,0.0,1.0
2019-09-18,38.397,38.397,38.22,38.3,1842,37.1676064185288,37.1676064185288,36.9962735973168,37.0737121605765,1902.92786690566,0.0,1.0
2019-09-19,38.283,38.71,38.283,38.58,1138,37.0572564658838,37.4705847972824,37.0572564658838,37.3447471319854,1175.64164632933,0.0,1.0
2019-09-20,37.998,38.299,37.845,38.299,3050,36.7813815842711,37.0727441785357,36.633280332037,37.0727441785357,3150.88490448548,0.0,1.0
2019-09-23,37.803,37.858,37.69,37.69,498,36.6456191991104,36.6989353130683,36.5360788195241,36.5360788195241,513.728364029308,0.054747,1.0
2019-09-24,37.357,37.66,37.29,37.594,2500,36.2132739841062,36.5069973028198,36.1483252634666,36.4430179660703,2578.95765074954,0.0,1.0
2019-09-25,37.819,37.86,37.45,37.45,711,36.6611293413527,36.7008740808486,36.3034266858896,36.3034266858896,733.455555873169,0.0,1.0
2019-09-26,37.591,37.67,37.591,37.67,1699,36.4401098143999,36.5166911417212,36.4401098143999,36.5166911417212,1752.65961944939,0.0,1.0
2019-09-27,37.068,37.46,37.068,37.46,572,35.9331220398546,36.313120524791,35.9331220398546,36.313120524791,590.065510491495,0.0,1.0
2019-09-30,37.214,37.315,37.214,37.315,220,36.0746520878156,36.1725598607201,36.0746520878156,36.1725598607201,226.94827326596,0.0,1.0
2019-10-01,36.543,36.69,36.543,36.69,387,35.424195497529,35.5666949293802,35.424195497529,35.5666949293802,399.22264433603,0.0,1.0
2019-10-02,36.225,36.44,35.859,36.44,1939,35.1159314204633,35.3243489568442,34.7611369166706,35.3243489568442,2000.23955392134,0.0,1.0
2019-10-03,36.484,36.484,36.06,36.06,4384,35.3670018480106,35.3670018480106,34.9559830785895,34.9559830785895,4522.46013635439,0.0,1.0
2019-10-04,36.852,36.852,36.34,36.35,716,35.7237351195835,35.7237351195835,35.2274105678298,35.2371044067313,738.613471174669,0.0,1.0
2019-10-07,36.864,36.91,36.86,36.91,716,35.7353677262652,35.7799593852119,35.7314901907047,35.7799593852119,738.613471174669,0.0,1.0
2019-10-08,36.287,36.581,34.91,36.28,1446,35.1760332216522,35.4610320853545,33.841191604924,35.1692475344212,1491.66910519354,0.0,1.0
2019-10-09,36.634,36.663,36.265,36.55,2202,35.5124094315321,35.5405215643463,35.154706776069,35.43098118476,2271.5458987802,0.0,1.0
2019-10-10,36.645,36.681,36.31,36.31,1672,35.5230726543237,35.5579704743689,35.1983290511255,35.1983290511255,1724.80687682129,0.0,1.0
2019-10-11,37.066,37.34,36.81,36.81,3140,35.9311832720743,36.1967944579738,35.6830209961975,35.6830209961975,3239.17080934143,0.0,1.0
2019-10-14,36.966,37.04,36.66,37.04,3982,35.8342448830599,35.9059792909306,35.5376134126759,35.9059792909306,4107.76374611387,0.0,1.0
2019-10-15,37.228,37.28,37.228,37.23,866,36.0882234622776,36.1386314245651,36.0882234622776,36.0901622300579,893.350930219642,0.0,1.0
2019-10-16,37.18,37.18,37.07,37.07,379,36.0416930355507,36.0416930355507,35.9350608076349,35.9350608076349,390.969979853631,0.0,1.0
2019-10-17,37.118,37.444,37.118,37.444,483,35.9815912343618,36.2976103825487,35.9815912343618,36.2976103825487,498.254618124811,0.0,1.0
2019-10-18,36.683,36.683,36.683,36.683,260,35.5599092421492,35.5599092421492,35.5599092421492,35.5599092421492,268.211595677952,0.0,1.0
2019-10-21,36.935,36.935,36.93,36.93,1051,35.8041939824655,35.8041939824655,35.7993470630147,35.7993470630147,1084.19379637511,0.0,1.0
2019-10-22,36.839,37.046,36.839,36.92,2271,35.7111331290116,35.9117955942714,35.7111331290116,35.7896532241133,2342.72512994089,0.0,1.0
2019-10-23,36.908,36.908,36.79,36.79,182,35.7780206174316,35.7780206174316,35.6636333183946,35.6636333183946,187.748116974566,0.0,1.0
2019-10-24,37.31,37.31,37.07,37.13,906,36.1677129412694,36.1677129412694,35.9350608076349,35.9932238410435,934.614252631635,0.0,1.0
2019-10-25,37.249,37.305,37.249,37.25,899,36.1085805239707,36.1628660218187,36.1085805239707,36.1095499078608,927.393171209534,0.0,1.0
2019-10-28,37.513,37.599,37.5,37.57,5251,36.3644978709686,36.447864885521,36.3518958803968,36.4197527527068,5416.84264963434,0.0,1.0
2019-10-29,37.676,37.74,37.676,37.73,493,36.5225074450621,36.5845480140313,36.5225074450621,36.5748541751299,508.57044872781,0.0,1.0
2019-10-30,38.148,38.148,37.712,37.8,4228,36.98005664121,36.98005664121,36.5574052651073,36.6427110474399,4361.53317894763,0.0,1.0
2019-10-31,38.031,38.18,37.87,37.87,3002,36.8666387260632,37.0110769256946,36.71056791975,36.71056791975,3096.81234702005,0.0,1.0
2019-11-01,38.55,38.66,38.364,38.5,3029,37.3697489650479,37.4763811929637,37.1894435614811,37.3212797705407,3124.66508964814,0.0,1.0
2019-11-04,38.348,38.591,38.348,38.591,2090,37.1739334192388,37.4094937045438,37.1739334192388,37.4094937045438,2156.00859602662,0.0,1.0
2019-11-05,38.375,38.375,38.277,38.31,2242,37.2001067842727,37.2001067842727,37.1051071630386,37.1370968314133,2312.80922119219,0.0,1.0
2019-11-06,38.597,38.65,38.367,38.367,2141,37.4153100078846,37.4666873540623,37.1923517131515,37.1923517131515,2208.61933210191,0.0,1.0
2019-11-07,38.632,38.857,38.632,38.841,23014,37.4492384440397,37.6673498193221,37.4492384440397,37.6518396770798,23740.85254974,0.0,1.0
2019-11-08,38.972,38.972,38.843,38.843,1005,37.7788289666886,37.7788289666886,37.6537784448601,37.6537784448601,1036.74097560132,0.0,1.0
2019-11-11,38.981,38.981,38.84,38.84,339,37.7875534216999,37.7875534216999,37.6508702931896,37.6508702931896,349.706657441638,0.0,1.0
2019-11-12,39.202,39.265,39.11,39.119,1587,38.0017872614217,38.0628584465008,37.9126039435285,37.9213283985398,1637.12231669581,0.0,1.0
2019-11-13,39.132,39.155,39.078,39.155,2001,37.9339303891116,37.956226218585,37.8815836590439,37.956226218585,2064.19770365994,0.0,1.0
2019-11-14,39.187,39.3,39.178,39.28,5562,37.9872465030696,38.0967868826558,37.9785220480583,38.0773992048529,5737.66498138757,0.0,1.0
2019-11-15,39.495,39.539,39.458,39.5,6171,38.2858167412339,38.3284696324002,38.2499495372986,38.2906636606846,6365.89906511016,0.0,1.0
2019-11-18,39.468,39.55,39.35,39.392,1776,38.2596433762,38.3391328551918,38.145256077163,38.1859702005491,1832.09151509247,0.0,1.0
2019-11-19,39.579,39.66,39.514,39.57,2897,38.367244988006,38.4457650831076,38.3042350351466,38.3585205329947,2988.49612568857,0.0,1.0
2019-11-20,39.416,39.62,39.311,39.58,2347,38.2092354139125,38.4069897275019,38.1074501054474,38.3682143718961,2421.12544252367,0.0,1.0
2019-11-21,38.983,39.09,38.983,39.0,1754,37.7894921894802,37.8932162657256,37.7894921894802,37.8059717156126,1809.39668776588,0.0,1.0
2019-11-22,38.973,39.01,38.895,38.91,1614,37.7797983505788,37.8156655545141,37.7041864071475,37.7187271654997,1664.9750593239,0.0,1.0
2019-11-25,39.333,39.429,39.227,39.227,497,38.1287765510306,38.2218374044844,38.0260218586753,38.0260218586753,512.696780969008,0.0,1.0
2019-11-26,39.264,39.36,39.264,39.328,2832,38.0618890626106,38.1549499160645,38.0618890626106,38.1239296315798,2921.44322676908,0.0,1.0
2019-11-27,39.331,39.331,39.16,39.28,985,38.1268377832503,38.1268377832503,37.9610731380357,38.0773992048529,1016.10931439532,0.0,1.0
2019-11-29,39.213,39.31,39.21,39.21,3957,38.0124504842133,38.1064807215573,38.0095423325429,38.0095423325429,4081.97416960637,0.0,1.0
2019-12-02,38.641,38.7,38.641,38.68,1118,37.457962899051,37.5151565485695,37.457962899051,37.4957688707666,1153.30986141519,0.0,1.0
2019-12-03,38.484,38.484,37.86,38.29,5181,37.3057696282984,37.3057696282984,36.7008740808486,37.1177091536105,5344.63183541335,0.0,1.0
2019-12-04,38.542,38.83,38.542,38.83,722,37.3619938939267,37.6411764542882,37.3619938939267,37.6411764542882,744.802969536468,0.0,1.0
2019-12-05,38.491,38.54,38.47,38.506,1270,37.3125553155294,37.3600551261464,37.2921982538364,37.3270960738815,1310.11048658077,0.0,1.0
2019-12-06,38.627,38.69,38.57,38.57,783,37.444391524589,37.505462709668,37.3891366428508,37.3891366428508,807.729536214756,0.0,1.0
2019-12-09,38.436,38.53,38.436,38.53,1580,37.2592392015715,37.350361287245,37.2592392015715,37.350361287245,1629.90123527371,0.0,1.0
2019-12-10,38.322,38.322,38.322,38.322,289,37.1487294380951,37.1487294380951,37.1487294380951,37.1487294380951,298.127504426647,0.0,1.0
2019-12-11,38.552,38.6,38.42,38.42,2605,37.3716877328282,37.4182181595551,37.2437290593292,37.2437290593292,2687.27387208102,0.0,1.0
2019-12-12,38.737,38.791,38.678,38.678,1131,37.5510237525048,37.6033704825726,37.4938301029863,37.4938301029863,1166.72044119909,0.0,1.0
2019-12-13,38.808,38.808,38.76,38.786,1242,37.619850008705,37.619850008705,37.5733195819781,37.5985235631219,1281.22616089237,0.0,1.0
2019-12-16,39.036,39.12,38.941,38.941,1184,37.8408695356578,37.9222977824299,37.7487780660942,37.7487780660942,1221.39434339498,0.0,1.0
2019-12-17,38.866,38.98,38.67,38.98,2386,37.6760742743334,37.7865840378098,37.4860750318652,37.7865840378098,2461.35718187536,0.0,1.0
2019-12-18,38.901,38.901,38.74,38.74,273,37.7100027104884,37.7100027104884,37.5539319041752,37.5539319041752,281.62217546185,0.0,1.0
2019-12-19,38.965,38.965,38.7,38.7,696,37.7720432794576,37.7720432794576,37.5151565485695,37.5151565485695,717.981809968673,0.0,1.0
2019-12-20,39.123,39.123,39.065,39.065,707,37.9252059341003,37.9252059341003,37.868981668472,37.868981668472,729.329223631971,0.0,1.0
2019-12-23,39.317,39.46,39.15,39.15,55828,38.1675519066363,38.3063712449035,38.0054342178908,38.0054342178908,57509.3074182301,0.056,1.0
2019-12-24,39.32,39.445,39.238,39.238,28468,38.1704642004461,38.2918097758545,38.0908615029782,38.0908615029782,29325.3378874789,0.0,1.0
2019-12-26,39.48,39.55,39.38,39.469,4068,38.3257865369688,38.3937400591975,38.2287100766421,38.3151081263329,4190.51125917747,0.0,1.0
2019-12-27,39.225,39.485,39.17,39.485,4823,38.0782415631358,38.3306403599851,38.0248495099561,38.3306403599851,4968.24872247122,0.0,1.0
2019-12-30,39.146,39.414,39.11,39.12,3312,38.0015511594777,38.2617160731532,37.9666036337601,37.9763112797928,3411.7436800383,0.0,1.0
2019-12-31,38.99,39.287,38.99,39.118,4160,37.8501118813681,38.1384289685383,37.8501118813681,37.9743697505863,4285.28191695631,0.0,1.0
2020-01-02,39.801,39.801,39.382,39.45,5689,38.6374019746174,38.6374019746174,38.2306516058487,38.2966635988708,5860.32904460684,0.0,1.0
2020-01-03,40.351,40.51,39.64,40.0,8938,39.1713225064141,39.3256740783335,38.4811088734915,38.8305841306675,9207.17542638353,0.0,1.0
2020-01-06,40.56,40.75,40.04,40.75,11744,39.3742123084968,39.5586575831175,38.8694147147981,39.5586575831175,12097.6804886382,0.0,1.0
2020-01-07,40.566,40.86,40.36,40.53,17826,39.3800368961164,39.6654416894768,39.1800593878435,39.3450893703988,18362.845060496,0.0,1.0
2020-01-08,40.642,41.41,40.639,40.9,64688,39.4538150059647,40.1993622212735,39.4509027121549,39.7042722736075,66636.1338086706,0.0,1.0
2020-01-09,40.974,41.04,40.83,41.04,40989,39.7761088542492,39.8401793180648,39.6363187513788,39.8401793180648,42223.4183880102,0.0,1.0
2020-01-10,41.145,41.3,40.983,41.01,6193,39.9421096014078,40.0925781149142,39.7848457356786,39.8110563799668,6379.50743069963,0.0,1.0
2020-01-13,41.557,41.74,41.19,41.51,5563,40.3420646179537,40.5197145403515,39.9857940085548,40.2964386816002,5730.53444808364,0.0,1.0
2020-01-14,41.38,41.75,41.18,41.75,8430,40.1702392831755,40.5294221863842,39.9760863625222,40.5294221863842,8683.87657690906,0.0,1.0
2020-01-15,41.865,41.978,41.73,41.84,5575,40.6410601157598,40.750756515929,40.5100068943188,40.6167910006782,5742.89583822872,0.0,1.0
2020-01-16,42.1,42.26,41.9,42.26,7000,40.8691897975275,41.0245121340502,40.6750368768742,41.0245121340502,7210.81091795533,0.0,1.0
2020-01-17,41.938,42.29,41.906,42.29,12912,40.7119259317983,41.0536350721482,40.6808614644938,41.0536350721482,13300.8557960913,0.0,1.0
2020-01-21,41.731,42.84,41.585,42.84,7077,40.5109776589221,41.5875556039449,40.3692460268452,41.5875556039449,7290.12983805284,0.0,1.0
2020-01-22,41.926,42.059,41.926,41.99,2734,40.7002767565591,40.8293884487936,40.7002767565591,40.7624056911682,2816.33672138427,0.0,1.0
2020-01-23,41.727,41.95,41.4,41.95,7223,40.507094600509,40.7235751070375,40.1896545752408,40.7235751070375,7440.52675148449,0.0,1.0
2020-01-24,41.525,41.995,41.34,41.963,4508,40.3110001506492,40.7672595141845,40.1314086990448,40.73619504688,4643.76223116323,0.0,1.0
2020-01-27,40.979,41.123,40.51,40.58,6397,39.7809626772656,39.920752780136,39.3256740783335,39.3936276005621,6589.65106316574,0.0,1.0
2020-01-28,41.323,41.51,41.29,41.51,1539,40.1149057007893,40.2964386816002,40.0828704688815,40.2964386816002,1585.34828610475,0.0,1.0
2020-01-29,41.275,41.72,41.223,41.72,4075,40.0683089998325,40.5002992482862,40.0178292404626,40.5002992482862,4197.72207009542,0.0,1.0
2020-01-30,41.0379,41.0485,40.61,41.04,3520,39.838140712398,39.8484308171926,39.4227505386601,39.8401793180648,3626.00777588611,0.0,1.0
2020-01-31,40.114,40.686,40.069,40.64,4383,38.9412512954399,39.4965286485084,38.8975668882929,39.4518734767582,4514.99775048546,0.0,1.0
2020-02-03,40.463,40.834,40.395,40.5,3269,39.2800481419799,39.6402018097919,39.2140361489578,39.3159664323008,3367.44869868514,0.0,1.0
2020-02-04,41.31,41.33,41.004,41.33,4596,40.1022857609468,40.1217010530122,39.8052317923472,40.1217010530122,4734.41242556039,0.0,1.0
2020-02-05,41.5202,42.15,41.27,42.15,4899,40.3063404805535,40.9177280276908,40.0634551768162,40.9177280276908,5046.53752672331,0.0,1.0
2020-02-06,41.61,41.7,41.59,41.679,2289,40.3935151419268,40.4808839562208,40.3740998498615,40.4604978995522,2357.9351701714,0.0,1.0
2020-02-07,41.375,41.514,41.2,41.28,1357,40.1653854601592,40.3003217400132,39.9955016545875,40.0731628228488,1397.86720223791,0.0,1.0
2020-02-10,41.711,41.756,41.08,41.2,11489,40.4915623668568,40.5352467740038,39.8790099021955,39.9955016545875,11835.0009480555,0.0,1.0
2020-02-11,41.814,42.05,41.42,41.42,8881,40.5915511209932,40.8206515673642,40.2090698673062,40.2090698673062,9148.45882319448,0.0,1.0
2020-02-12,41.805,41.91,41.68,41.91,2247,40.5828142395638,40.6847445229068,40.4614686641555,40.6847445229068,2314.67030466366,0.0,1.0
2020-02-13,41.93,42.293,41.76,41.81,15687,40.7041598149722,41.056547365958,40.5391298324168,40.5876680625802,16159.4272671379,0.0,1.0
2020-02-14,41.782,42.087,41.7,41.979,33587,40.5604866536887,40.856569857685,40.4808839562208,40.7517272805322,34598.5009001951,0.0,1.0
2020-02-18,41.597,41.8,41.597,41.8,1607,40.3808952020844,40.5779604165475,40.3808952020844,40.5779604165475,1655.39616359346,0.0,1.0
2020-02-19,41.659,41.85,41.659,41.782,4323,40.4410826074869,40.6264986467108,40.4410826074869,40.5604866536887,4453.19079976013,0.0,1.0
2020-02-20,41.785,41.94,41.368,41.584,1910,40.5633989474985,40.7138674610048,40.1585901079363,40.3682752622419,1967.52126475638,0.0,1.0
2020-02-21,41.306,41.388,41.12,41.213,4909,40.0984027025338,40.1780054000016,39.9178404863262,40.00812159443,5056.83868517753,0.0,1.0
2020-02-24,39.997,40.24,39.47,39.81,5457,38.8276718368577,39.0635676354515,38.3160788909361,38.6461388560468,5621.34216846889,0.0,1.0
2020-02-25,38.095,40.02,38.0,40.02,8577,36.9812775614444,38.8499994227328,36.8890549241341,38.8499994227328,8835.30360618613,0.0,1.0
2020-02-26,37.802,38.67,37.78,38.3,13906,36.6968435326873,37.5394672083228,36.6754867114154,37.1802843051141,14324.790946441,0.0,1.0
2020-02-27,36.559,37.46,36.265,36.55,8258,35.4901831308268,36.3648420383701,35.2047783374664,35.4814462493974,8506.69665149645,0.0,1.0
2020-02-28,35.821,35.95,34.56,34.56,11837,34.773758853616,34.8989874874374,33.5496246888967,33.5496246888967,12193.4812622625,0.0,1.0
2020-03-02,36.93,36.93,35.65,36.24,8906,35.8503367986387,35.8503367986387,34.6077581064574,35.1805092223847,9174.21171933003,0.0,1.0
2020-03-03,36.359,37.66,36.281,36.9,2210,35.2960302101735,36.5589949590234,35.2203105711187,35.8212138605407,2276.55601838304,0.0,1.0
2020-03-04,37.77,37.77,36.7,36.7,3118,36.6657790653828,36.6657790653828,35.6270609398874,35.6270609398874,3211.90120602639,0.0,1.0
2020-03-05,36.149,37.05,36.12,37.05,1702,35.0921696434875,35.9668285510307,35.0640174699927,35.9668285510307,1753.25716890857,0.0,1.0
2020-03-06,35.436,35.645,35.0,35.338,2085,34.4000144813583,34.602904283441,33.976761114334,34.3048795502382,2147.79153770527,0.0,1.0
2020-03-09,32.53,34.42,31.3,31.3,4860,31.5789725442653,33.4137176444394,30.3849320822473,30.3849320822473,5006.36300875185,0.0,1.0
2020-03-10,33.495,33.495,32.05,33.125,11290,32.5157603864177,32.5157603864177,31.1130055346973,32.156577483209,11630.0078948165,0.0,1.0
2020-03-11,31.703,33.21,31.65,33.21,1451,30.7761502173638,32.2390924744867,30.7246996933906,32.2390924744867,1494.6980917076,0.0,1.0
2020-03-12,28.295,29.36,28.11,28.95,11399,27.4677844494309,28.5016487519099,27.2881929978266,28.1036352645706,11742.2905219675,0.0,1.0
2020-03-13,29.763,29.79,28.063,29.29,4022,28.8928668870264,28.9190775313146,27.242567061473,28.4336952296813,4143.12593028805,0.0,1.0
2020-03-16,27.049,28.06,26.7,27.06,19704,26.2582117537606,27.2396547676632,25.9194149072205,26.2688901643965,20297.4026181988,0.0,1.0
2020-03-17,28.39,28.615,27.0,27.06,2928,27.5600070867412,27.7784291224762,26.2106442882005,26.2688901643965,3016.17919539618,0.0,1.0
2020-03-18,26.617,27.22,24.47,25.61,5860,25.8388414451494,26.4242125009192,23.7546098419358,24.8612814896598,6036.47885417403,0.0,1.0
2020-03-19,27.676,27.879,26.749,26.749,1993,26.8668811600088,27.063946374472,25.9669823727806,25.9669823727806,2053.02087992643,0.0,1.0
2020-03-20,26.567,28.35,26.567,28.29,2668,25.7903032149861,27.5211765026106,25.7903032149861,27.4629306264146,2748.3490755864,0.0,1.0
2020-03-23,26.426,26.552,25.185,26.49,14620,25.9556923804446,26.0794499389073,24.7367786498712,26.0185533625209,14884.9090341,0.31137,1.0
2020-03-24,28.59,28.59,27.47,27.47,10455,28.0811793368997,28.0811793368997,26.9811121505643,26.9811121505643,10644.4407627575,0.0,1.0
2020-03-25,29.756,30.675,28.768,29.06,2891,29.2264278541024,30.1290722686043,28.2560114432994,28.5428146740226,2943.38385893181,0.0,1.0
2020-03-26,31.784,31.785,30.9,31.0,5554,31.2183352236453,31.2193174264903,30.3500679087164,30.4482881932106,5654.63644154524,0.0,1.0
2020-03-27,30.586,31.01,30.3,31.01,3961,30.0416562154045,30.45811022166,29.760746201751,30.45811022166,4032.77186621546,0.0,1.0
2020-03-30,31.17,31.17,30.77,31.065,3250,30.6152626768508,30.6152626768508,30.2223815388739,30.5121313781318,3308.88880716997,0.0,1.0
2020-03-31,30.666,31.437,30.617,31.11,7326,30.1202324429999,30.8775108364504,30.0721045035977,30.5563305061542,7458.74443117759,0.0,1.0
2020-04-01,29.25,29.705,29.245,29.59,1312,28.7294332145616,29.1763355090103,28.7245222003369,29.063382181842,1335.77295846369,0.0,1.0
2020-04-02,29.566,29.808,29.055,29.47,29557,29.0398093135634,29.2775024020394,28.5379036597979,28.9455178404489,30092.5619918531,0.0,1.0
2020-04-03,29.123,29.61,28.68,28.74,20172,28.6046934532539,29.0830262387408,28.1695775929445,28.228509763641,20537.5092363793,0.0,1.0
2020-04-06,31.321,31.321,29.9,29.9,8705,30.7635753064371,30.7635753064371,29.3678650637741,29.3678650637741,8862.73140505063,0.0,1.0
2020-04-07,30.928,33.08,30.928,33.08,2949,30.3775695883747,32.4912701106905,30.3775695883747,32.4912701106905,3002.43479764438,0.0,1.0
2020-04-08,32.051,32.1,31.65,31.65,1733,31.4805833832449,31.5287113226471,31.0867200424231,31.0867200424231,1764.40132394633,0.0,1.0
2020-04-09,32.634,32.93,32.634,32.93,394,32.0532076418463,32.3439396839492,32.0532076418463,32.3439396839492,401.139135392297,0.0,1.0
2020-04-13,32.086,32.11,31.86,32.094,2238,31.5149604828179,31.5385333510965,31.2929826398609,31.5228181055774,2278.55173859889,0.0,1.0
2020-04-14,33.035,33.043,32.935,33.0,4836,32.4470709826681,32.4549286054277,32.3488506981739,32.4126938830951,4923.62654506891,0.0,1.0
2020-04-15,32.237,32.453,32.09,32.14,4279,31.6632731124042,31.8754289269117,31.5188892941977,31.5679994364448,4356.53390950163,0.0,1.0
2020-04-16,32.295,32.375,32.039,32.375,3364,31.7202408774108,31.7988171050062,31.4687969491056,31.7988171050062,3424.95444532917,0.0,1.0
2020-04-17,33.28,33.28,32.923,33.19,4060,32.687710679679,32.687710679679,32.3370642640346,32.5993124236342,4133.56570988002,0.0,1.0
2020-04-20,33.16,33.6,32.65,32.65,5739,32.5698463382859,33.0020155900605,32.0689228873653,32.0689228873653,5842.98857364568,0.0,1.0
2020-04-21,31.891,32.588,31.67,32.56,33861,31.3234309280542,32.0080263109789,31.1063640993219,31.9805246313205,34474.5488921791,0.0,1.0
2020-04-22,32.594,32.67,32.318,32.318,7943,32.0139195280486,32.0885669442642,31.7428315428445,31.7428315428445,8086.92424472339,0.0,1.0
2020-04-23,32.553,33.05,32.525,32.84,7691,31.9736492114059,32.4618040253423,31.9461475317476,32.2555414279044,7830.35809721362,0.0,1.0
2020-04-24,32.9,32.9,32.42,32.428,944,32.3144735986009,32.3144735986009,31.8430162330286,31.8508738557882,961.104933528754,0.0,1.0
2020-04-27,33.826,33.89,33.225,33.32,1902,33.2239934330175,33.2868544150938,32.6336895232072,32.7269987934767,1936.46354191916,0.0,1.0
2020-04-28,33.916,34.44,33.85,34.44,5230,33.3123916890623,33.827065979812,33.2475663012961,33.827065979812,5324.7656804612,0.0,1.0
2020-04-29,34.848,35.16,34.476,34.476,7379,34.2278047405485,34.5342520281705,33.8624252822299,33.8624252822299,7512.70477172528,0.0,1.0
2020-04-30,34.04,34.55,34.0,34.55,3113,33.4341848418351,33.9351082927557,33.3948967280374,33.9351082927557,3169.40641745234,0.0,1.0
2020-05-01,32.945,32.945,32.714,32.806,838,32.3586727266233,32.3586727266233,32.1317838694416,32.2221465311763,853.184252433365,0.0,1.0
2020-05-04,32.871,32.9,32.49,32.9,3723,32.2859897160976,32.3144735986009,31.9117704321746,32.3144735986009,3790.45939356732,0.0,1.0
2020-05-05,33.464,33.81,33.38,33.43,6419,32.8684360031484,33.2082781874984,32.7859309641732,32.8350411064203,6535.30992406892,0.0,1.0
2020-05-06,33.399,33.84,33.399,33.84,7538,32.8045928182271,33.2377442728467,32.8045928182271,33.2377442728467,7674.58579336838,0.0,1.0
2020-05-07,34.198,34.22,33.963,33.963,1823,33.589372891336,33.6109813539247,33.3585552227746,33.3585552227746,1856.03209091411,0.0,1.0
2020-05-08,34.915,34.915,34.583,34.583,1555,34.2936123311596,34.2936123311596,33.9675209866388,33.9675209866388,1583.17602927671,0.0,1.0
2020-05-11,35.056,35.23,34.67,34.69,3844,34.4321029322965,34.6030062273164,34.0529726341487,34.0726166910476,3913.65186915734,0.0,1.0
2020-05-12,33.871,35.19,33.871,35.19,2317,33.2681925610399,34.5637181135187,33.2681925610399,34.5637181135187,2358.98318960394,0.0,1.0
2020-05-13,32.616,33.61,32.41,33.48,2412,32.0355279906373,33.0118376185099,31.8331942045792,32.8841512486674,2455.7045547366,0.0,1.0
2020-05-14,32.788,32.807,31.86,32.43,3359,32.2044668799674,32.2231287340213,31.2929826398609,31.852838261478,3419.86384716428,0.0,1.0
2020-05-15,33.026,33.131,32.83,33.0,1963,32.4382311570636,32.5413624557826,32.245719399455,32.4126938830951,1998.56883953066,0.0,1.0
2020-05-18,34.336,34.442,34.01,34.01,11735,33.724916883938,33.8290303855019,33.4047187564868,33.4047187564868,11947.633892966,0.0,1.0
2020-05-19,34.0,34.545,34.0,34.27,3322,33.3948967280374,33.930197278531,33.3948967280374,33.6600914961718,3382.1934207442,0.0,1.0
2020-05-20,34.576,34.78,34.48,34.48,4926,33.9606455667242,34.1610149470924,33.8663540936097,33.8663540936097,5015.25731203669,0.0,1.0
2020-05-21,34.473,34.715,34.41,34.69,2147,33.8594786736951,34.0971717621712,33.7975998944638,34.0726166910476,2185.90285199813,0.0,1.0
2020-05-22,34.737,34.737,34.36,34.42,18193,34.1187802247599,34.1187802247599,33.7484897522166,33.8074219229132,18522.650482721,0.0,1.0
2020-05-26,35.637,35.79,35.637,35.76,2006,35.0027627852079,35.1530398204841,35.0027627852079,35.1235737351358,2042.3479837486,0.0,1.0
2020-05-27,36.279,36.279,35.404,35.404,8967,35.6333370116609,35.6333370116609,34.7739095223364,34.7739095223364,9129.47874889018,0.0,1.0
2020-05-28,36.228,36.77,36.228,36.66,1148,35.5832446665688,36.1155986085275,35.5832446665688,36.0075562955839,1168.80133865573,0.0,1.0
2020-05-29,37.033,37.033,36.25,36.37,4948,36.3739179567473,36.3739179567473,35.6048531291575,35.7227174705506,5037.65594396216,0.0,1.0
2020-06-01,37.601,37.76,37.08,37.18,3177,36.9318091726746,37.0879794250204,36.4200814904596,36.5183017749539,3234.56607396276,0.0,1.0
2020-06-02,37.487,37.5,37.38,37.5,2711,36.8198380483511,36.8326066853354,36.7147423439423,36.8326066853354,2760.12232499624,0.0,1.0
2020-06-03,38.25,38.38,37.845,37.845,5715,37.5692588190421,37.6969451888846,37.1714666668405,37.1714666668405,5818.55370245427,0.0,1.0
2020-06-04,37.848,38.21,37.79,38.21,5005,37.1744132753753,37.5299707052444,37.1174455103686,37.5299707052444,5095.68876304175,0.0,1.0
2020-06-05,38.382,38.83,38.28,38.76,12847,37.6989095945745,38.1389364691086,37.5987249043904,38.0701822699627,13079.7829248346,0.0,1.0
2020-06-08,39.13,39.15,38.77,38.77,4453,38.4335973225913,38.4532413794901,38.0800042984121,38.0800042984121,4533.68672563935,0.0,1.0
2020-06-09,38.637,38.851,38.637,38.851,1509,37.9493713200348,38.1595627288524,37.9493713200348,38.1595627288524,1536.34252615984,0.0,1.0
2020-06-10,37.95,38.61,37.94,38.61,3517,37.2745979655594,37.9228518432213,37.26477593711,37.9228518432213,3580.72674917439,0.0,1.0
2020-06-11,35.44,36.81,35.43,36.75,6090,34.8092688247543,36.1548867223252,34.7994467963049,36.0959545516287,6200.34856482003,0.0,1.0
2020-06-12,36.015,36.56,35.49,36.45,14389,35.3740354605961,35.9093360110896,34.8583789670014,35.801293698146,14649.7233988827,0.0,1.0
2020-06-15,36.273,36.4,35.56,35.56,3221,35.6274437945912,35.7521835558989,34.9271331661474,34.9271331661474,3279.36333781368,0.0,1.0
2020-06-16,36.871,37.53,36.31,37.41,17787,36.2148010958667,36.8620727706837,35.6637852998541,36.7442084292906,18109.293911733,0.0,1.0
2020-06-17,36.716,37.065,36.67,37.065,4264,36.0625596549006,36.4053484477855,36.0173783240333,36.4053484477855,4341.262115007,0.0,1.0
2020-06-18,36.524,36.74,36.43,36.6,9952,35.8739767086717,36.0861325231793,35.7816496412471,35.9486241248873,10132.3265873709,0.0,1.0
2020-06-19,36.185,36.97,36.0,36.66,15808,35.5410099442363,36.312039177516,35.359302417922,36.0075562955839,16094.4351580747,0.0,1.0
2020-06-22,36.415,36.43,35.971,35.971,919,35.7836818189333,35.7984217675063,35.347379341174,35.347379341174,935.21357498471,0.017069,1.0
2020-06-23,36.444,37.0,36.444,36.79,4042,35.812179052841,36.3585398132784,35.812179052841,36.1521805332571,4113.31150172818,0.0,1.0
2020-06-24,35.523,36.34,35.24,36.34,10983,34.9071462104619,35.7099820760686,34.6290525140522,35.7099820760686,11176.7689815637,0.0,1.0
2020-06-25,36.062,36.062,35.53,35.62,2048,35.4368016958499,35.4368016958499,34.9140248531292,35.0024645445669,2084.13210181576,0.0,1.0
2020-06-26,35.42,35.95,35.4,35.95,4012,34.8059318969276,35.3267434131719,34.7862786321637,35.3267434131719,4082.78222289299,0.0,1.0
2020-06-29,36.28,36.28,35.41,35.6,3040,35.6510222817768,35.6510222817768,34.7961052645456,34.982811279803,3093.63358863277,0.0,1.0
2020-06-30,36.622,36.622,36.23,36.23,1156,35.9870931092401,35.9870931092401,35.6018891198669,35.6018891198669,1176.39487778272,0.0,1.0
2020-07-01,36.592,36.7,36.3,36.3,3738,35.9576132120942,36.0637408418194,35.6706755465407,35.6706755465407,3803.9481428649,0.0,1.0
2020-07-02,36.716,37.25,36.716,37.25,1100,36.0794634536305,36.6042056228276,36.0794634536305,36.6042056228276,1119.4068906237,0.0,1.0
2020-07-06,36.9,37.29,36.78,37.21,7629,36.2602734894587,36.6435121523555,36.1423539008751,36.5648990932997,7763.59560778929,0.0,1.0
2020-07-07,36.278,36.87,36.278,36.71,8108,35.6490569553004,36.2307935923128,35.6490569553004,36.0735674742014,8251.04642652451,0.0,1.0
2020-07-08,36.544,36.544,36.235,36.42,881,35.9104453766607,35.9104453766607,35.6068024360579,35.7885951351243,896.5431551268,0.0,1.0
2020-07-09,36.36,36.8,35.95,36.8,1500,35.7296353408325,36.1620071656391,35.3267434131719,36.1620071656391,1526.46394175959,0.0,1.0
2020-07-10,36.467,36.48,36.14,36.46,2983,35.8347803073196,35.8475549294161,35.5134494284292,35.8279016646522,3035.6279588459,0.0,1.0
2020-07-13,35.63,36.7,35.63,36.52,2783,35.0122911769489,36.0637408418194,35.0122911769489,35.886861458944,2832.09943327796,0.0,1.0
2020-07-14,36.006,36.006,35.332,35.45,18129,35.3817725545109,35.3817725545109,34.7194575319663,34.8354117940735,18448.8432001064,0.0,1.0
2020-07-15,36.844,37.07,36.71,37.0,3491,36.2052443481197,36.4273262399522,36.0735674742014,36.3585398132784,3552.59041378849,0.0,1.0
2020-07-16,36.584,36.594,36.48,36.48,752,35.9497519061886,35.9595785385705,35.8475549294161,35.8475549294161,765.267256135475,0.0,1.0
2020-07-17,36.999,37.0,36.7,36.7,2106,36.3575571500402,36.3585398132784,36.0637408418194,36.0637408418194,2143.15537423047,0.0,1.0
2020-07-20,37.494,37.494,36.61,36.61,1781,36.8439754529476,36.8439754529476,35.9753011503817,35.9753011503817,1812.42152018255,0.0,1.0
2020-07-21,37.482,37.722,37.482,37.722,451,36.8321834940892,37.0680226712564,36.8321834940892,37.0680226712564,458.956825155717,0.0,1.0
2020-07-22,37.822,37.822,37.75,37.75,2579,37.1662889950761,37.1662889950761,37.095537241926,37.095537241926,2624.50033719866,0.0,1.0
2020-07-23,37.5097,37.68,37.49,37.68,902,36.8594032657873,37.0267508152522,36.8400447999948,37.0267508152522,917.913650311434,0.0,1.0
2020-07-24,37.0243,37.0243,36.8701,36.8701,744,36.3824185299666,36.3824185299666,36.2308918586367,36.2308918586367,757.126115112757,0.0,1.0
2020-07-27,37.3469,37.35,37.1399,37.23,1472,36.6994256906089,36.7024719466473,36.4960144003021,36.5845523580637,1497.96994818008,0.0,1.0
2020-07-28,37.127,37.4992,37.127,37.47,3351,36.4833380445294,36.8490853017862,36.4833380445294,36.8203915352309,3410.12044589093,0.0,1.0
2020-07-29,37.954,37.954,37.73,37.75,1160,37.2960005425181,37.2960005425181,37.075883977162,37.095537241926,1180.46544829408,0.0,1.0
2020-07-30,37.9192,37.97,37.46,37.73,2253,37.2618038618288,37.3117231543292,36.8105649028489,37.075883977162,2292.74884052291,0.0,1.0
2020-07-31,37.881,37.881,37.41,37.44,1662,37.2242661261297,37.2242661261297,36.7614317409391,36.790911638085,1691.32204746963,0.0,1.0
2020-08-03,38.4109,38.48,38.2,38.2,1067,37.7449793760502,37.8128814058095,37.5377356991145,37.5377356991145,1085.82468390499,0.0,1.0
2020-08-04,38.4869,38.55,38.315,38.5,1096,37.8196617821531,37.8816678324833,37.6507419715071,37.8325346705735,1115.33632011234,0.0,1.0
2020-08-05,38.95,38.95,38.62,38.9,2621,38.274733127762,38.274733127762,37.9504542591571,38.2255999658522,2667.24132756793,0.0,1.0
2020-08-06,38.8086,38.96,38.63,38.96,7608,38.135784545881,38.284559760144,37.9602808915391,38.284559760144,7742.22511260464,0.0,1.0
2020-08-07,38.8264,38.8264,38.6279,38.74,1515,38.1532759515209,38.1532759515209,37.9582172987388,38.0683738477407,1541.72858117719,0.0,1.0
2020-08-10,38.9,39.235,38.01,38.01,30350,38.2255999658522,38.5547921506481,37.3510296838571,37.3510296838571,30885.4537549357,0.0,1.0
2020-08-11,38.78,39.3841,38.78,39.03,5202,38.1076803772686,38.7013072394632,38.1076803772686,38.3533461868177,5293.77695002226,0.0,1.0
2020-08-12,38.5363,39.0,38.39,39.0,3720,37.86820534612,38.3238662896718,37.7244417143718,38.3238662896718,3785.63057556379,0.0,1.0
2020-08-13,38.43,38.6,38.18,38.18,2279,37.7637482438997,37.9308009943932,37.5180824343505,37.5180824343505,2319.20754884674,0.0,1.0
2020-08-14,38.4309,38.495,38.359,38.359,2137,37.7646326408141,37.8276213543825,37.6939791539877,37.6939791539877,2174.7022956935,0.0,1.0
2020-08-17,38.2225,38.365,38.2225,38.365,1250,37.5598456219739,37.6998751334169,37.5598456219739,37.6998751334169,1272.05328479966,0.0,1.0
2020-08-18,38.1848,38.26,38.169,38.26,2889,37.5227992178939,37.5966954934063,37.5072731387304,37.5966954934063,2939.96955182897,0.0,1.0
2020-08-19,38.2437,38.447,38.0,38.0,3582,37.5806780826237,37.7804535189491,37.3412030514751,37.3412030514751,3645.1958929219,0.0,1.0
2020-08-20,38.23,38.25,37.96,38.0,22285,37.5672155962604,37.5868688610243,37.3018965219473,37.3412030514751,22678.1659614083,0.0,1.0
2020-08-21,37.9888,38.04,37.82,38.04,2610,37.3301972232073,37.380509581003,37.1643236685997,37.380509581003,2656.04725866169,0.0,1.0
2020-08-24,38.5119,38.5119,38.23,38.23,2361,37.844228363108,37.844228363108,37.5672155962604,37.5672155962604,2402.6542443296,0.0,1.0
2020-08-25,38.5156,38.5156,38.406,38.49,2035,37.8478642170894,37.8478642170894,37.740164326183,37.8227080381915,2070.90274765384,0.0,1.0
2020-08-26,38.6667,38.67,38.63,38.66,1048,37.9963446323809,37.9995874210669,37.9602808915391,37.989760788685,1066.48947397603,0.0,1.0
2020-08-27,38.487,38.6,38.487,38.6,453,37.8197600484769,37.9308009943932,37.8197600484769,37.9308009943932,460.992110411397,0.0,1.0
2020-08-28,38.7373,38.7373,38.595,38.6,1134,38.0657206569976,38.0657206569976,37.9258876782022,37.9308009943932,1154.00673997025,0.0,1.0
2020-08-31,38.6373,38.651,38.555,38.555,2979,37.9674543331779,37.9809168195412,37.8865811486743,37.8865811486743,3031.55738833455,0.0,1.0
2020-09-01,39.157,39.16,38.75,38.75,2625,38.4781444180687,38.4810924077833,38.0782004801227,38.0782004801227,2671.31189807929,0.0,1.0
2020-09-02,39.7707,39.7707,39.19,39.3,3270,39.0812048473501,39.0812048473501,38.5105723049292,38.6186652611309,3327.6913930359,0.0,1.0
2020-09-03,38.1846,39.155,38.1846,39.155,1375,37.5226026852462,38.4761790915923,37.5226026852462,38.4761790915923,1399.25861327963,0.0,1.0
2020-09-04,37.5292,38.39,36.86,38.35,5067,36.8785651989321,37.7244417143718,36.2209669599309,37.685135184844,5156.3951952639,0.0,1.0
2020-09-08,36.6348,36.9484,36.6329,36.64,1620,35.999671198689,36.3078343901875,35.9978041385364,36.0047810475276,1648.58105710036,0.0,1.0
2020-09-09,37.0923,37.16,36.95,36.97,4839,36.449239630164,36.5157659313899,36.3094066513686,36.3290599161325,4924.37267611644,0.0,1.0
2020-09-10,36.63,37.42,36.63,37.42,14011,35.9949544151456,36.771258373321,35.9949544151456,36.771258373321,14258.1908586624,0.0,1.0
2020-09-11,36.6255,36.9499,36.4074,36.8,3307,35.9905324305738,36.3093083850448,35.776213578323,36.1620071656391,3365.34417026597,0.0,1.0
2020-09-14,37.3331,37.3399,36.89,36.89,2907,36.6858649379217,36.6925470479415,36.2504468570768,36.2504468570768,2958.28711913009,0.0,1.0
2020-09-15,37.3512,37.4514,37.2502,37.4514,5957,36.7036511425331,36.8021139990004,36.6044021554752,36.8021139990004,6062.09713404126,0.0,1.0
2020-09-16,37.54,37.8339,37.41,37.41,6205,36.8891779619046,37.1779826876107,36.7614317409391,36.7614317409391,6314.47250574552,0.0,1.0
2020-09-17,37.5062,37.53,37.31,37.31,1620,36.8559639444536,36.8793513295227,36.6631654171194,36.6631654171194,1648.58105710036,0.0,1.0
2020-09-18,37.53,37.69,37.33,37.62,23679,36.8793513295227,37.0365774476341,36.6828186818833,36.9677910209604,24096.7597846169,0.0,1.0
2020-09-21,36.9708,37.06,36.65,37.06,1999,36.3321346694048,36.419793752046,36.0168764439419,36.419793752046,2034.13947109017,0.002329,1.0
2020-09-22,37.3733,37.38,36.74,37.035,1435,36.7276815389461,36.7342657973956,36.1053217066965,36.3952256235031,1460.22518309875,0.0,1.0
2020-09-23,36.33,37.4675,36.33,37.46,1798,35.7024043985923,36.8202542472959,35.7024043985923,36.812883808733,1829.60618760387,0.0,1.0
2020-09-24,36.0455,36.2,35.84,35.99,3295,35.4228190957737,35.5746501301691,35.2208690791508,35.3682778504084,3352.92123924068,0.0,1.0
2020-09-25,36.7302,36.8158,36.4105,36.4105,1857,36.0956910003076,36.1798122724386,35.7815137725006,35.7815137725006,1889.64332056751,0.0,1.0
2020-09-28,37.3628,37.4615,37.36,37.4615,3538,36.7173629249581,36.8143578964456,36.7146112945612,36.8143578964456,3600.19282076889,0.0,1.0
2020-09-29,37.2533,37.51,37.12,37.12,3043,36.60975452194,36.8620200658188,36.4787572605491,36.4787572605491,3096.49145098919,0.0,1.0
2020-09-30,37.0875,37.37,37.0653,37.355,7424,36.4468186934433,36.7244385459784,36.4250021952971,36.7096976688527,7554.50296817079,0.0,1.0
2020-10-01,37.3073,37.31,37.22,37.22,726,36.6628216795927,36.6654750374754,36.5770297747208,36.5770297747208,738.762009010238,0.0,1.0
2020-10-02,37.2248,37.2248,37.1693,37.1693,614,36.5817468554011,36.5817468554011,36.5272056100357,36.5272056100357,624.793214231797,0.0,1.0
2020-10-05,37.74,37.74,37.4,37.4,1307,37.0880468484138,37.0880468484138,36.7539203002299,36.7539203002299,1329.97513192339,0.0,1.0
2020-10-06,37.7441,38.12,37.7441,37.96,1796,37.0920760214949,37.4614824022664,37.0920760214949,37.3042463795917,1827.57103055425,0.0,1.0
2020-10-07,38.4195,38.4195,38.19,38.19,591,37.7558085822108,37.7558085822108,37.5302731621867,37.5302731621867,601.388908161226,0.0,1.0
2020-10-08,38.807,38.807,38.76,38.76,507,38.1366145746263,38.1366145746263,38.0904264929656,38.0904264929656,515.912312077397,0.0,1.0
2020-10-09,39.0617,39.15,39.04,39.1294,1488,38.3869146682217,38.4736892982353,38.3655895326464,38.453445160316,1514.15684491354,0.0,1.0
2020-10-12,39.4494,39.5,39.335,39.37,2168,38.7679172056655,38.8176430978364,38.6554934494531,38.6898888294132,2206.11024178264,0.0,1.0
2020-10-13,39.28,39.49,39.17,39.17,7566,38.6014435666586,38.8078158464193,38.4933438010697,38.4933438010697,7698.99911869346,0.0,1.0
2020-10-14,39.2213,39.3001,39.16,39.16,3066,38.5437576008398,38.6211963420071,38.4835165496525,38.4835165496525,3119.89575705976,0.0,1.0
2020-10-15,39.115,39.115,38.87,38.87,996,38.4392939182752,38.4392939182752,38.1985262585545,38.1985262585545,1013.50821070826,0.0,1.0
2020-10-16,39.1169,39.36,39.1,39.36,2234,38.4411610960445,38.680061577996,38.4245530411495,38.680061577996,2273.27042441993,0.0,1.0
2020-10-19,38.798,39.45,38.79,39.35,2894,38.1277700483508,38.7685068407506,38.1199082472171,38.6702343265788,2944.87225079288,0.0,1.0
2020-10-20,38.6627,39.08,38.6627,39.08,2374,37.9948073366765,38.4048985383151,37.9948073366765,38.4048985383151,2415.73141789298,0.0,1.0
2020-10-21,38.2503,38.65,38.249,38.65,1162,37.5895314882322,37.9823267273767,37.588253945548,37.9823267273767,1182.4262458263,0.0,1.0
2020-10-22,38.5166,38.52,37.97,38.42,2871,37.8512311934716,37.8545724589534,37.3140736310088,37.7562999447817,2921.4679447223,0.0,1.0
2020-10-23,38.3973,38.4229,38.295,38.4229,1893,37.7339920840647,37.7591498476926,37.633459302067,37.7591498476926,1926.27614746058,0.0,1.0
2020-10-26,37.4227,37.4227,37.2,37.2,1143,36.7762281609469,36.7762281609469,36.5573752718865,36.5573752718865,1163.09225385496,0.0,1.0
2020-10-27,37.1168,37.455,37.1168,37.35,1947,36.4756125400956,36.8079701830244,36.4756125400956,36.7047840431441,1981.22538780018,0.0,1.0
2020-10-28,35.9797,36.37,35.9797,36.37,2100,35.3581557814487,35.741713404261,35.3581557814487,35.741713404261,2136.91490209573,0.0,1.0
2020-10-29,36.2371,36.33,35.97,36.1,2168,35.6111092329268,35.7024043985923,35.3486233475741,35.4763776159974,2206.11024178264,0.0,1.0
2020-10-30,35.6004,35.6099,35.45,35.45,1225,34.9854081351953,34.9947440240417,34.8376062738811,34.8376062738811,1246.53369288918,0.0,1.0
2020-11-02,36.2144,36.34,35.82,35.87,6575,35.5888013722098,35.7122316500095,35.2012145763165,35.2503508334024,6690.57880060924,0.0,1.0
2020-11-03,37.1399,37.1399,36.9,36.95,1663,36.4983134908692,36.4983134908692,36.2625577293712,36.3116939864571,1692.23308675486,0.0,1.0
2020-11-04,37.5235,37.9,36.2,36.2,9879,36.875286855232,37.2452828710886,35.5746501301691,35.5746501301691,10052.6582465732,0.0,1.0
2020-11-05,38.1894,38.37,38.1596,38.25,5718,37.5296835271016,37.7071636876958,37.5003983178785,37.5892366706897,5818.51400484923,0.0,1.0
2020-11-06,37.7117,37.89,37.7117,37.83,1459,37.0602357269032,37.2354556196715,37.0602357269032,37.1764921111684,1484.64706769413,0.0,1.0
2020-11-09,38.4937,39.34,38.4899,39.0,5643,37.8287267877262,38.6604070751617,37.8249924321877,38.3262805269777,5742.19561548866,0.0,1.0
2020-11-10,38.616,38.69,38.43,38.48,3447,37.9489140725583,38.0216357330454,37.7661271961988,37.8152634532847,3507.59317501141,0.0,1.0
2020-11-11,38.8273,38.92,38.69,38.78,2390,38.1565638950032,38.2476625156404,38.0216357330454,38.1100809957999,2432.0126742899,0.0,1.0
2020-11-12,38.4386,38.73,38.3773,38.73,1392,37.7745786324176,38.060944738714,37.7143375812303,38.060944738714,1416.46930653202,0.0,1.0
2020-11-13,39.305,39.33,39.01,39.01,3654,38.6260116952015,38.6505798237445,38.3361077783949,38.3361077783949,3718.23192964657,0.0,1.0
2020-11-16,40.0344,40.05,39.79,39.79,1931,39.3428114135702,39.358141925781,39.1026333889345,39.1026333889345,1964.94413140326,0.0,1.0
2020-11-17,40.361,40.4,40.2601,40.345,2951,39.6637694448551,39.7020957253821,39.5646124780558,39.6480458425876,3002.8742267069,0.0,1.0
2020-11-18,39.9675,40.61,39.9675,40.61,2050,39.2770671015893,39.9084680051427,39.2770671015893,39.9084680051427,2086.03597585535,0.0,1.0
2020-11-19,40.2044,40.24,39.64,39.64,3471,39.5098746876622,39.5448597027073,38.9552246176769,38.9552246176769,3532.01505960679,0.0,1.0
2020-11-20,40.0575,40.48,40.0,40.48,2326,39.3655123643439,39.7807137367195,39.3090056686951,39.7807137367195,2366.88764870222,0.0,1.0
2020-11-23,40.6368,40.68,40.35,40.35,1638,39.9348050389408,39.9772587650629,39.6529594682962,39.6529594682962,1666.79362363466,0.0,1.0
2020-11-24,41.2392,41.2928,40.93,40.93,2450,40.5267986643113,40.5794727319073,40.2229400504923,40.2229400504923,2493.06738577835,0.0,1.0
2020-11-25,41.2506,41.32,41.07,41.07,2067,40.5380017309269,40.6062028557621,40.3605215703327,40.3605215703327,2103.33481077708,0.0,1.0
2020-11-27,41.3778,41.3778,41.3778,41.3778,109,40.6630043689533,40.6630043689533,40.6630043689533,40.6630043689533,110.916059204016,0.0,1.0
2020-11-30,40.8631,41.06,40.7601,41.06,1765,40.1571957385114,40.3506943189155,40.0559750489145,40.3506943189155,1796.02609628522,0.0,1.0
2020-12-01,41.185,41.25,41.07,41.22,1487,40.4735349616302,40.5374120958418,40.3605215703327,40.5079303415903,1513.13926638874,0.0,1.0
2020-12-02,41.2751,41.3,40.795,40.795,4748,40.562078496899,40.5865483529277,40.0902721563604,40.0902721563604,4831.46283578595,0.0,1.0
2020-12-03,42.0191,42.295,42.0,42.06,11025,41.2932260023367,41.5643598689365,41.2744559521299,41.3334194606329,11218.8032360026,0.0,1.0
2020-12-04,42.7286,42.7286,42.48,42.48,3004,41.9904694903852,41.9904694903852,41.7461640201542,41.7461640201542,3056.80588852169,0.0,1.0
2020-12-07,42.843,42.98,42.8,42.98,2162,42.1028932465976,42.2375265910129,42.0606360655038,42.2375265910129,2200.00477063379,0.0,1.0
2020-12-08,43.3455,43.35,43.13,43.13,2948,42.5967126303106,42.6011348934483,42.3849353622705,42.3849353622705,2999.82149113248,0.0,1.0
2020-12-09,42.6844,43.45,42.63,43.4386,3424,41.9470330391212,42.6994074076201,41.8935727914118,42.6882043410045,3484.18886894085,0.0,1.0
2020-12-10,43.0578,43.09,42.0,42.0,1866,42.3139826070385,42.3456263566018,41.2744559521299,41.2744559521299,1898.80152729078,0.0,1.0
2020-12-11,43.0485,43.11,42.93,43.11,2650,42.3048432632205,42.3652808594362,42.188390333927,42.3652808594362,2696.58309073985,0.0,1.0
2020-12-14,42.9598,43.56,42.9598,43.56,1809,42.2176755431502,42.807507173209,42.2176755431502,42.807507173209,1840.79955137675,0.0,1.0
2020-12-15,43.4581,43.4581,42.98,42.98,2710,42.707367481268,42.707367481268,42.2375265910129,42.2375265910129,2757.63780222829,0.0,1.0
2020-12-16,43.4284,43.72,43.29,43.72,38826,42.678180544559,42.9647431958838,42.5421713849453,42.9647431958838,39508.5038041755,0.0,1.0
2020-12-17,43.7595,43.7595,43.728,43.728,2558,43.0035608389816,43.0035608389816,42.9726049970175,42.9726049970175,2602.96586645756,0.0,1.0
2020-12-18,45.29,45.29,44.6289,44.6289,4441,44.50762166838,44.50762166838,43.8579420771907,43.8579420771907,4519.06622867006,0.0,1.0
2020-12-21,45.1658,45.22,44.45,45.22,4949,44.4602690574264,44.5136224040496,43.7556505055286,44.5136224040496,5027.53467171525,0.076015,1.0
2020-12-22,45.9743,45.9743,45.13,45.13,1393,45.2561395508734,45.2561395508734,44.4250282860406,44.4250282860406,1415.10523291561,0.0,1.0
2020-12-23,46.3837,46.52,46.32,46.32,3740,45.6591443499052,45.7933152197343,45.5964394019367,45.5964394019367,3799.34929727522,0.0,1.0
2020-12-24,46.1447,46.255,45.93,46.255,5842,45.423877747637,45.5324547611524,45.2125315572312,45.5324547611524,5934.70550659942,0.0,1.0
2020-12-28,46.366,46.79,46.355,46.42,7703,45.6417208400301,46.0590975737612,45.6308926700512,45.6948773108355,7825.23733607246,0.0,1.0
2020-12-29,45.69,46.76,45.48,46.76,5935,44.976280575874,46.0295662010915,44.7695609671865,46.0295662010915,6029.18130463327,0.0,1.0
2020-12-30,46.1238,46.34,46.04,46.04,8984,45.4033042246772,45.6161269837164,45.3208132570199,45.3208132570199,9126.56526382901,0.0,1.0
2020-12-31,46.2831,46.42,46.12,46.42,2046,45.560115813553,45.6948773108355,45.399563584139,45.6948773108355,2078.46755674468,0.0,1.0
2021-01-04,45.3935,46.99,44.9153,46.99,6124,44.684412175989,46.2559733915588,44.2136820956348,46.2559733915588,6221.18050708915,0.0,1.0
2021-01-05,45.79,45.8673,44.86,44.86,2970,45.0747184847729,45.1508109883517,44.1592459320138,44.1592459320138,3017.13032430679,0.0,1.0
2021-01-06,46.1891,46.65,45.68,46.35,5757,45.4675841791881,45.9212845013028,44.9664367849842,45.6259707746063,5848.35665893407,0.0,1.0
2021-01-07,46.98,47.12,46.53,47.12,6190,46.2461296006689,46.3839426731273,45.8031590106242,46.3839426731273,6288.2278476293,0.0,1.0
2021-01-08,47.2001,47.505,46.92,47.42,19789,46.4627914381552,46.7629286223878,46.1870668553296,46.6792563998238,20103.0276052886,0.0,1.0
2021-01-11,47.1314,47.23,46.54,46.54,3898,46.3951645947417,46.492224372916,45.8130028015141,45.8130028015141,3959.85656705316,0.0,1.0
2021-01-12,47.81,47.82,47.01,47.01,5787,47.0631642445292,47.0730080354191,46.2756609733386,46.2756609733386,5878.83272281595,0.0,1.0
2021-01-13,47.2336,47.82,47.2109,47.82,6127,46.4957681376363,47.0730080354191,46.4734227323163,47.0730080354191,6224.22811347734,0.0,1.0
2021-01-14,48.1756,48.51,48.095,48.095,7123,47.4230532394633,47.752229606821,47.3437122848908,47.3437122848908,7236.03343435598,0.0,1.0
2021-01-15,47.8571,48.43,47.85,48.43,3106,47.1095284996205,47.6734792797019,47.1025394080887,47.6734792797019,3155.28848057134,0.0,1.0
2021-01-19,48.72,48.7927,48.0,48.0,5570,47.9589492155085,48.030513575278,47.250196271437,47.250196271437,5658.38919407031,0.0,1.0
2021-01-20,49.02,49.39,48.73,48.73,16010,48.254262942205,48.6184832051307,47.9687930063984,47.9687930063984,16264.0594249669,0.0,1.0
2021-01-21,48.6315,48.965,48.35,48.86,8858,47.871831666133,48.2001220923106,47.5947289525828,48.0967622879669,8998.56579552511,0.0,1.0
2021-01-22,48.97,48.97,48.35,48.36,5268,48.2050439877556,48.2050439877556,47.5947289525828,47.6045727434727,5351.59681765931,0.0,1.0
2021-01-25,48.9034,49.44,48.47,49.11,30753,48.139484340429,48.6677021595801,47.7128544432614,48.3428570602139,31241.0130853221,0.0,1.0
2021-01-26,48.4756,48.99,48.455,48.99,6367,47.7183669661598,48.2247315695353,47.6980887569266,48.2247315695353,6468.03662453243,0.0,1.0
2021-01-27,48.08,48.79,47.5772,47.72,6462,47.328946598556,48.0278557517377,46.8340007926127,46.9745701265202,6564.54416015841,0.0,1.0
2021-01-28,47.9066,48.6,47.74,48.28,5153,47.1582552645255,47.8408237248299,46.9942577083,47.5258224163537,5234.77190611208,0.0,1.0
2021-01-29,46.86,47.6088,46.8,47.18,5899,46.1280041099903,46.8651071718247,46.068941364651,46.4430054184666,5992.610027975,0.0,1.0
2021-02-01,47.8446,47.86,47.17,47.17,4149,47.0972237610082,47.1123831989786,46.4331616275767,46.4331616275767,4214.83963486494,0.0,1.0
2021-02-02,48.72,48.72,48.085,48.53,8488,47.9589492155085,47.9589492155085,47.333868494001,47.7719171886007,8622.69434098183,0.0,1.0
2021-02-03,48.06,48.81,47.86,48.81,7675,47.3092590167763,48.0475433335175,47.1123831989786,48.0475433335175,7796.79300978269,0.0,1.0
2021-02-04,48.92,48.95,48.35,48.35,5448,48.1558250333062,48.1853564059758,47.5947289525828,47.5947289525828,5534.45320095063,0.0,1.0
2021-02-05,49.3147,49.52,49.26,49.52,4274,48.5443594597298,48.7464524866991,48.4905139235622,48.7464524866991,4341.8232343728,0.0,1.0
2021-02-08,50.35,50.35,49.8,49.8,6232,49.5634871305594,49.5634871305594,49.0220786316158,49.0220786316158,6330.89433706394,0.0,1.0
2021-02-09,51.0731,51.25,50.3,50.59,6011,50.2752916498068,50.4494283106488,49.51426817611,49.7997381119166,6106.38733313404,0.0,1.0
2021-02-10,50.53,51.35,50.43,51.34,4544,49.7406753665773,50.5478662195477,49.6422374576784,50.5380224286578,4616.10780930978,0.0,1.0
2021-02-11,50.4465,50.74,50.0,50.55,4666,49.6584797126468,49.9473949752648,49.2189544494135,49.760362948357,4740.04380242945,0.0,1.0
2021-02-12,50.6023,50.61,50.39,50.5182,4018,49.8118459747111,49.8194256936963,49.6028622941189,49.7290596933272,4081.7608225807,0.0,1.0
2021-02-16,50.2379,50.93,50.205,50.51,6347,49.4531382346838,50.1344270021726,49.4207521626561,49.7209877847975,6447.71924861118,0.0,1.0
2021-02-17,49.9655,49.988,49.41,49.76,5265,49.1849933708434,49.2071419003456,48.6381707869104,48.9827034680563,5348.54921127113,0.0,1.0
2021-02-18,49.4783,49.62,49.1,49.19,7214,48.7054038786883,48.844890395598,48.3330132693241,48.421607387333,7328.4774947977,0.0,1.0
2021-02-19,49.9332,49.96,49.9189,49.9189,2642,49.1531979262691,49.179579285854,49.1391213052965,49.1391213052965,2683.92535919816,0.0,1.0
2021-02-22,49.47,49.92,49.44,49.67,2661,48.6972335322497,49.1402041222944,48.6677021595801,48.8941093500474,2703.22686632336,0.0,1.0
2021-02-23,48.6946,48.6946,47.67,48.32,3311,47.9339459866482,47.9339459866482,46.9253511720708,47.5651975799132,3363.54158376424,0.0,1.0
2021-02-24,49.1459,49.245,49.0868,49.245,1508,48.3781962695086,48.4757482372274,48.3200194653494,48.4757482372274,1531.93014446284,0.0,1.0
2021-02-25,47.78,49.15,47.61,48.46,7516,47.0336328718595,48.3822322237735,46.8662884267315,47.7030106523716,7635.2698712087,0.0,1.0
2021-02-26,47.33,47.665,46.98,47.38,4808,46.5906622818148,46.9204292766259,46.2461296006689,46.6398812362642,4884.29717147039,0.0,1.0
2021-03-01,48.719,48.7454,48.34,48.34,2905,47.9579648364195,47.9839524443688,47.584885161693,47.584885161693,2951.0988525627,0.0,1.0
2021-03-02,48.15,48.75,48.15,48.75,1963,47.3978531347852,47.9884805881782,47.3978531347852,47.9884805881782,1994.15044667146,0.0,1.0
2021-03-03,47.5362,48.1799,47.5362,47.9717,1315,46.7936412499642,47.4272860695459,46.7936412499642,47.2223383432186,1335.8674668227,0.0,1.0
2021-03-04,46.2476,46.94,46.0,46.83,3838,45.5251703558939,46.2067544371094,45.2814380934604,46.0984727373207,3898.90443928938,0.0,1.0
2021-03-05,46.813,46.85,45.22,46.51,5796,46.0817382928079,46.1181603191004,44.5136224040496,45.7834714288444,5887.97554198052,0.0,1.0
2021-03-08,46.7424,47.51,46.7424,47.51,2423,46.0122411291253,46.7678505178327,46.0122411291253,46.7678505178327,2461.45009286039,0.0,1.0
2021-03-09,47.9111,48.145,47.9111,48.0601,2215,47.1626849704259,47.3929312393403,47.1626849704259,47.3093574546851,2250.14938327931,0.0,1.0
2021-03-10,48.3686,48.6,48.22,48.45,3178,47.613038403638,47.8408237248299,47.4667596710144,47.6931668614817,3228.43103388787,0.0,1.0
2021-03-11,49.3314,49.46,48.94,49.07,2228,48.5607985905159,48.6873897413598,48.1755126150859,48.3034818966544,2263.35567762812,0.0,1.0
2021-03-12,49.5074,49.5074,49.15,49.25,2561,48.7340493101779,48.7340493101779,48.3822322237735,48.4806701326723,2601.63998671706,0.0,1.0
2021-03-15,49.9076,49.9076,49.755,49.755,1465,49.127997821591,49.127997821591,48.9777815726114,48.9777815726114,1488.24778623214,0.0,1.0
2021-03-16,49.32,49.55,49.05,49.55,1943,48.5495766689015,48.7759838593688,48.2837943148746,48.7759838593688,1973.8330707502,0.0,1.0
2021-03-17,49.6566,49.7,49.1,49.1301,2182,48.8809186702549,48.923640722717,48.3330132693241,48.3626430799026,2216.62571300923,0.0,1.0
2021-03-18,48.4879,49.31,48.4,49.3045,3476,47.7304748289543,48.5397328780116,47.6439479070323,48.5343187930222,3531.15993511461,0.0,1.0
2021-03-19,48.6506,48.76,48.35,48.35,3329,47.8906333067327,47.998324379068,47.5947289525828,47.5947289525828,3381.82722209337,0.0,1.0
2021-03-22,48.6053,48.6299,48.53,48.53,2144,48.1170444347164,48.1413973199592,48.0425008469608,48.0425008469608,2165.75569892678,0.275304,1.0
2021-03-23,47.7858,48.38,47.632,48.38,2679,47.3057765706306,47.8940076442606,47.1535215401286,47.8940076442606,2706.18447641084,0.0,1.0
2021-03-24,47.03,48.06,47.03,47.81,2260,46.5575688199581,47.5772221451667,46.5575688199581,47.3297334739995,2282.9327796523,0.0,1.0
2021-03-25,47.4995,47.5208,46.39,46.85,4302,47.02235254441,47.0434385791934,45.9239978217703,46.3793769767178,4345.65345932043,0.0,1.0
2021-03-26,47.9542,47.9542,47.23,47.6419,2259,47.4724849395287,47.4724849395287,46.7555597568918,47.1633220915068,2281.92263240466,0.0,1.0
2021-03-29,47.65,47.8,47.595,47.8,1494,47.1713407244526,47.3198339271529,47.1168932167958,47.3198339271529,1509.15998796483,0.0,1.0
2021-03-30,47.5708,47.7,47.44,47.44,1506,47.0929363134268,47.220838458686,46.9634502406722,46.9634502406722,1521.28175493644,0.0,1.0
2021-03-31,48.1094,48.2979,48.1094,48.17,1266,47.6261259065893,47.8127323646493,47.6261259065893,47.6861171604802,1278.84641550434,0.0,1.0
2021-04-01,48.6961,48.74,48.61,48.61,2513,48.2069323200843,48.2503913307412,48.1216972217343,48.1216972217343,2538.50003330363,0.0,1.0
2021-04-05,49.4519,49.46,49.113,49.2894,3519,48.9551400707567,48.9631587037025,48.6196444281226,48.7942724344981,3554.7081644232,0.0,1.0
2021-04-06,49.4041,49.64,49.39,49.63,16180,48.9078202368296,49.1413505469428,48.8938618757757,49.1314510000962,16344.1824667142,0.0,1.0
2021-04-07,48.916,49.4,48.91,49.35,3185,48.4246233552429,48.9037614226224,48.4186836271349,48.854263688389,3217.31898371352,0.0,1.0
2021-04-08,49.5928,49.5928,49.2289,49.37,2974,49.0946246858265,49.0946246858265,48.7343801760756,48.8740627820824,3004.1779144628,0.0,1.0
2021-04-09,49.5864,49.5864,49.3536,49.41,1660,49.0882889758446,49.0882889758446,48.8578275252538,48.9136609694691,1676.84443107204,0.0,1.0
2021-04-12,49.5747,49.68,49.46,49.47,10165,49.076706506034,49.1809487343296,48.9631587037025,48.9730582505492,10268.1467721972,0.0,1.0
2021-04-13,49.7692,49.86,49.4,49.4,5154,49.269252692202,49.3591405775699,48.9037614226224,48.9037614226224,5206.29891430439,0.0,1.0
2021-04-14,49.7112,50.24,49.69,49.69,13706,49.2118353204912,49.7353233577439,49.1908482811763,49.1908482811763,13845.0781760683,0.0,1.0
2021-04-15,50.2328,50.29,50.21,50.21,1627,49.7281956840143,49.7848210919773,49.7056247172039,49.7056247172039,1643.50957190013,0.0,1.0
2021-04-16,50.3813,50.44,50.215,50.41,6112,49.8752039546876,49.9333142946776,49.7105744906272,49.9036156541376,6174.01997753753,0.0,1.0
2021-04-19,50.0792,50.2,49.96,50.2,2115,49.5761386444492,49.6957251703572,49.4581360460368,49.6957251703572,2136.4614287454,0.0,1.0
2021-04-20,49.3013,50.06,49.079,50.06,2857,48.8060528952456,49.5571315145036,48.5859859688438,49.5571315145036,2885.99068648965,0.0,1.0
2021-04-21,49.7937,49.7937,49.09,49.09,2546,49.2935065819764,49.2935065819764,48.5968754703752,48.5968754703752,2571.83489247555,0.0,1.0
2021-04-22,49.7526,50.25,49.75,49.8831,4817,49.2528194444365,49.7452229045906,49.2502455622564,49.3820085307858,4865.87929185182,0.0,1.0
2021-04-23,50.2422,50.312,49.94,49.94,657,49.7375012580502,49.8066000950401,49.4383369523434,49.4383369523434,663.666741695379,0.0,1.0
2021-04-26,51.1011,51.1109,51.1011,51.1109,627,50.587773336712,50.5974748926217,50.587773336712,50.5974748926217,633.362324266366,0.0,1.0
2021-04-27,50.9631,51.15,50.8651,51.15,2186,50.4511595902277,50.6361821207922,50.3541440311302,50.6361821207922,2208.1818833274,0.0,1.0
2021-04-28,50.5116,50.8,50.5116,50.8,1862,50.0041950500999,50.2896979811583,50.0041950500999,50.2896979811583,1880.89417509406,0.0,1.0
2021-04-29,50.549,50.55,50.49,50.49,820,50.0412193553065,50.0422093099912,49.982812028911,49.982812028911,828.320743059682,0.0,1.0
2021-04-30,49.9981,50.31,49.9981,50.21,2996,49.4958533195226,49.8046201856707,49.4958533195226,49.7056247172039,3026.40115391074,0.0,1.0
2021-05-03,50.0113,50.088,50.0113,50.088,1347,49.5089207213602,49.5848502456743,49.5089207213602,49.5848502456743,1360.66834256267,0.0,1.0
2021-05-04,49.247,49.73,49.144,49.73,1148,48.7522983558681,49.230446468563,48.6503330233473,49.230446468563,1159.64904028356,0.0,1.0
2021-05-05,48.844,49.11,48.82,48.91,2081,48.3533466179467,48.6166745640686,48.3295877055147,48.4186836271349,2102.11642232585,0.0,1.0
2021-05-06,49.1142,49.1142,48.6,48.79,4249,48.6208323737442,48.6208323737442,48.1117976748876,48.2998890649746,4292.11565519584,0.0,1.0
2021-05-07,49.731,49.731,49.7075,49.72,1523,49.2314364232477,49.2314364232477,49.208172488158,49.2205469217163,1538.45425814621,0.0,1.0
2021-05-10,49.2014,49.95,49.2014,49.95,4105,48.7071564222473,49.4482364991901,48.7071564222473,49.4482364991901,4146.65445153657,0.0,1.0
2021-05-11,49.1552,49.19,48.16,48.16,3116,48.6614205158156,48.695870938842,47.6762176136335,47.6762176136335,3147.61882362679,0.0,1.0
2021-05-12,48.0554,49.06,48.0554,49.06,5419,47.5726683536172,48.5671768298351,47.5726683536172,48.5671768298351,5473.98793492734,0.0,1.0
2021-05-13,48.5,48.72,48.31,48.5,10708,48.0128022064208,48.2305922370479,47.8247108163338,48.0128022064208,10816.6567276623,0.0,1.0
2021-05-14,49.519,49.55,48.89,48.945,6446,49.021566030098,49.0522546253227,48.3988845334415,48.4533320410983,6511.4091582472,0.0,1.0
2021-05-17,49.2098,49.22,48.98,49.22,3101,48.7154720415985,48.7255695793821,48.4879804550617,48.7255695793821,3132.46661491228,0.0,1.0
2021-05-18,49.0501,49.52,49.05,49.2,2727,48.5573762784569,49.0225559847826,48.5572772829884,48.7057704856887,2754.67154429726,0.0,1.0
2021-05-19,48.8124,48.8124,48.18,48.18,7187,48.3220640499112,48.3220640499112,47.6960167073269,47.6960167073269,7259.92826874382,0.0,1.0
2021-05-20,49.5209,49.574,49.4,49.4,1873,49.0234469439988,49.0760135377547,48.9037614226224,48.9037614226224,1892.00579481803,0.0,1.0
2021-05-21,49.763,50.1,49.763,50.1,1536,49.2631149731571,49.5967297018903,49.2631149731571,49.5967297018903,1551.58617236545,0.0,1.0
2021-05-24,50.1991,50.215,50.13,50.16,2431,49.694834211141,49.7105744906272,49.6264283424304,49.6561269829704,2455.66795899767,0.0,1.0
2021-05-25,49.947,50.31,49.9343,50.24,4265,49.4452666351361,49.8046201856707,49.4326942106408,49.7353233577439,4308.27801115798,0.0,1.0
2021-05-26,50.4769,50.4769,50.3412,50.385,3949,49.9698436225419,49.9698436225419,49.8355067718324,49.8788667870209,3989.07148090571,0.0,1.0
2021-05-27,51.1272,51.1272,50.92,50.93,2251,50.6136111539818,50.6136111539818,50.4084925433185,50.4183920901652,2273.84145442359,0.0,1.0
2021-05-28,50.9943,51.26,50.9943,51.26,4453,50.4820461763894,50.7450771361058,50.4820461763894,50.7450771361058,4498.18569371312,0.0,1.0
2021-06-01,51.1692,51.41,51.0858,51.15,2229,50.6551892507379,50.893570338806,50.5726270300365,50.6361821207922,2251.61821497565,0.0,1.0
2021-06-02,51.1938,51.31,51.131,51.31,2524,50.6795421359807,50.7945748703392,50.6173729817835,50.7945748703392,2549.61165302761,0.0,1.0
2021-06-03,50.7709,51.01,50.54,51.01,2358,50.2608902998344,50.4975884649387,50.0323097631445,50.4975884649387,2381.9272099204,0.0,1.0
2021-06-04,51.3893,51.39,51.1309,51.1309,1871,50.8730782768334,50.8737712451127,50.6172739863151,50.6172739863151,1889.98550032276,0.0,1.0
2021-06-07,51.5475,51.55,51.45,51.52,1913,51.029689107948,51.0321639946596,50.9331685261928,51.0024653541196,1932.41168472338,0.0,1.0
2021-06-08,51.9864,52.01,51.715,51.86,4250,51.4641802190489,51.4875431496071,51.1955065176299,51.3390499469068,4293.12580244348,0.0,1.0
2021-06-09,51.6572,52.15,51.6572,52.15,1349,51.1382871368561,51.6261368054607,51.1382871368561,51.6261368054607,1362.68863705794,0.0,1.0
2021-06-10,52.3283,52.36,52.0399,52.1095,2592,51.8026457257371,51.8340272892411,51.5171427946787,51.5860436407316,2618.3016658667,0.0,1.0
2021-06-11,52.5969,52.5969,52.573,52.58,906,52.068547554039,52.068547554039,52.0448876370755,52.0518173198681,915.193406356186,0.0,1.0
2021-06-14,52.6731,52.6731,52.59,52.6,2612,52.1439821010108,52.1439821010108,52.0617168667148,52.0716164135615,2638.50461081938,0.0,1.0
2021-06-15,52.6394,52.75,52.6394,52.72,951,52.1106206281375,52.2201096162618,52.1106206281375,52.1904109757217,960.650032499703,0.0,1.0
2021-06-16,52.7212,52.87,52.45,52.87,1817,52.1915989213433,52.338904178422,51.9231232108612,52.338904178422,1835.43754895054,0.0,1.0
2021-06-17,52.7271,52.77,52.5843,52.732,3995,52.1974396539829,52.2399087099552,52.0560741250122,52.2022904319378,4035.53825429686,0.0,1.0
2021-06-18,51.8565,52.41,51.8565,52.36,1580,51.3355851055105,51.8835250234745,51.3355851055105,51.8340272892411,1596.03265126134,0.0,1.0
2021-06-21,52.0981,52.17,51.61,51.79,3912,51.5840548217701,51.6552453938195,51.100770841001,51.278994804407,3950.98384382894,0.009391,1.0
2021-06-22,52.2568,52.2568,51.92,52.03,1710,51.7411889495064,51.7411889495064,51.4077121113113,51.5166267556149,1727.04048388228,0.0,1.0
2021-06-23,52.1606,52.3,52.15,52.3,660,51.6459381423972,51.7839627007238,51.6354427312188,51.7839627007238,666.577028866845,0.0,1.0
2021-06-24,52.3071,52.31,52.24,52.24,815,51.790992645947,51.7938640320241,51.7245547129218,51.7245547129218,823.121634131029,0.0,1.0
2021-06-25,52.5015,52.51,52.4112,52.47,3311,51.9834745264254,51.9918906580307,51.8940655047834,51.9522853328294,3343.99476148201,0.0,1.0
2021-06-28,52.3302,52.75,52.15,52.75,5552,51.8138647212508,52.2295226092386,51.6354427312188,52.2295226092386,5607.32676404352,0.0,1.0
2021-06-29,52.2,52.54,52.19,52.54,1445,51.6849493877205,52.0215946519317,51.6750480564202,52.0215946519317,1459.39970714029,0.0,1.0
2021-06-30,51.8088,52.0,51.76,52.0,7858,51.2976093072516,51.4869227617139,51.249290810506,51.4869227617139,7936.30650429647,0.0,1.0
2021-07-01,51.8077,52.17,51.64,52.17,9320,51.2965201608086,51.6552453938195,51.130474834902,51.6552453938195,9412.87561975605,0.0,1.0
2021-07-02,51.6289,51.99,51.59,51.99,6847,51.1194843571587,51.4770214304136,51.0809681784004,51.4770214304136,6915.23169189589,0.0,1.0
2021-07-06,51.6985,51.6985,51.27,51.27,612,51.188397623009,51.188397623009,50.7641255767898,50.7641255767898,618.098699494711,0.0,1.0
2021-07-07,51.688,51.8,51.2,51.8,2608,51.1780012251436,51.2888961357073,50.6948162576875,51.2888961357073,2633.98922921929,0.0,1.0
2021-07-08,51.3185,51.58,50.86,50.96,6582,50.8121470335964,51.0710668471001,50.3581709934763,50.4571843064796,6647.59091515391,0.0,1.0
2021-07-09,52.0481,52.06,51.53,51.54,5790,51.5345481652685,51.5463307495159,51.0215601905984,51.0314615218987,5847.69848051369,0.0,1.0
2021-07-12,51.8843,51.8843,51.66,51.8321,1352,51.3723643585691,51.3723643585691,51.1502774975027,51.3206794091814,1365.47294398178,0.0,1.0
2021-07-13,51.3892,51.78,51.3892,51.72,4426,50.8821494458898,51.2690934731067,50.8821494458898,51.2096854853047,4470.10595418887,0.0,1.0
2021-07-14,50.8871,51.9,50.8871,51.9,1949,50.3850036013002,51.3879094487106,50.3850036013002,51.3879094487106,1968.4221655477,0.0,1.0
2021-07-15,50.4051,50.75,50.3096,50.75,1960,49.9077594326243,50.2492563491727,49.8132017187062,50.2492563491727,1979.53178269548,0.0,1.0
2021-07-16,50.1802,50.77,50.16,50.77,4797,49.6850784916799,50.2690590117734,49.6650778024532,50.2690590117734,4844.80304162766,0.0,1.0
2021-07-19,49.4784,49.59,49.14,49.59,3010,48.9902030610228,49.1007019183345,48.6551420098196,49.1007019183345,3039.99523771092,0.0,1.0
2021-07-20,50.9499,51.13,50.59,50.59,1037,50.4471839618663,50.6255069385852,50.0908350483674,50.0908350483674,1047.33390747715,0.0,1.0
2021-07-21,51.5497,51.5899,51.24,51.24,4160,51.0410658132601,51.0808691650874,50.7344215828888,50.7344215828888,4201.45521225163,0.0,1.0
2021-07-22,51.37,51.55,51.36,51.55,9201,50.8631388897931,51.0413628531991,50.8532375584928,51.0413628531991,9292.68976152098,0.0,1.0
2021-07-23,51.7845,51.84,51.56,51.84,3125,51.2735490721918,51.3285014609086,51.0512641844994,51.3285014609086,3156.14123516499,0.0,1.0
2021-07-26,51.6152,51.72,51.6,51.72,2373,51.1059195332772,51.2096854853047,51.0908695097007,51.2096854853047,2396.64740833489,0.0,1.0
2021-07-27,51.3557,51.3557,51.0501,51.16,1852,50.8489799860337,50.8489799860337,50.5463953014956,50.6552109324862,1870.45554160818,0.0,1.0
2021-07-28,52.1047,52.26,51.69,51.69,8808,51.5905897004284,51.7443573755225,51.1799814914037,51.1799814914037,8895.77343978662,0.0,1.0
2021-07-29,52.4537,52.655,52.43,52.45,2540,51.9361461628098,52.1354599618855,51.9126800076281,51.9324826702287,2565.3115959421,0.0,1.0
2021-07-30,52.1235,52.54,52.1235,52.3,738,51.609204203273,52.0215946519317,51.609204203273,51.7839627007238,745.354314096563,0.0,1.0
2021-08-02,52.1835,52.6,52.1835,52.6,1372,51.6686121910749,52.0810026397337,51.6686121910749,52.0810026397337,1385.67224788684,0.0,1.0
2021-08-03,52.0443,52.0443,51.73,52.04,2090,51.5307856593744,51.5307856593744,51.219586816605,51.5265280869152,2110.82725807834,0.0,1.0
2021-08-04,51.5417,51.77,51.41,51.71,2717,51.0331447482198,51.2591921418063,50.9027442149944,51.1997841540043,2744.07543550185,0.0,1.0
2021-08-05,51.6805,51.6805,51.44,51.44,2019,51.1705752266684,51.1705752266684,50.9324482088954,50.9324482088954,2039.11972921539,0.0,1.0
2021-08-06,51.5875,51.62,51.565,51.565,1436,51.0784928455753,51.1106721723014,51.0562148501496,51.0562148501496,1450.31002038301,0.0,1.0
2021-08-09,51.6038,51.7,51.6038,51.65,1025,51.0946320155948,51.189882822704,51.0946320155948,51.1403761662024,1035.21432513412,0.0,1.0
2021-08-10,51.5004,51.65,51.5004,51.65,1101,50.9922522499494,51.1403761662024,50.9922522499494,51.1403761662024,1111.97167997333,0.0,1.0
2021-08-11,51.5183,51.5183,51.38,51.47,3334,51.009975632977,51.009975632977,50.8730402210935,50.9621522027964,3367.22396097282,0.0,1.0
2021-08-12,51.8093,51.8093,51.76,51.76,515,51.2981043738166,51.2981043738166,51.249290810506,51.249290810506,520.13207555519,0.0,1.0
2021-08-13,51.5066,51.73,51.5066,51.73,3728,50.9983910753556,51.219586816605,50.9983910753556,51.219586816605,3765.15024790243,0.0,1.0
2021-08-16,51.1027,51.157,50.85,50.9201,6364,50.5984763041353,50.6522405330961,50.348269662176,50.4176779945913,6427.4185025888,0.0,1.0
2021-08-17,50.5781,50.68,50.38,50.63,2105,50.07905246412,50.1799470300704,49.8829070910605,50.1304403735687,2125.97673600714,0.0,1.0
2021-08-18,50.2789,50.79,50.2789,50.64,10574,49.7828046316142,50.288861674374,49.7828046316142,50.1403417048691,10679.3719746031,0.0,1.0
2021-08-19,49.9305,50.29,49.7,49.7,3010,49.4378422491107,49.7937951093575,49.2096165626381,49.2096165626381,3039.99523771092,0.0,1.0
2021-08-20,50.5422,50.5482,50.08,50.08,1865,50.0435066847518,50.049447483532,49.5858671520506,49.5858671520506,1883.58508914647,0.0,1.0
2021-08-23,51.3592,51.3592,51.14,51.14,5526,50.8524454519888,50.8524454519888,50.6354082698856,50.6354082698856,5581.06766896695,0.0,1.0
2021-08-24,52.19,52.2,52.01,52.01,133107,51.6750480564202,51.6849493877205,51.4968240930142,51.4968240930142,134433.437244514,0.0,1.0
2021-08-25,52.5468,52.695,52.4901,52.58,2122,52.0283275572159,52.1750652870868,51.972187008743,52.061199977133,2143.14614432643,0.0,1.0
2021-08-26,52.4372,52.7208,52.43,52.6,4041,51.9198089661643,52.2006107218416,51.9126800076281,52.0810026397337,4081.26935401655,0.0,1.0
2021-08-27,53.2265,53.31,52.46,52.46,5024,52.7013210456993,52.7839971620571,51.9423840015291,51.9423840015291,5074.06514095005,0.0,1.0
2021-08-30,53.3705,53.43,53.21,53.21,2767,52.8439002164241,52.902813137661,52.6849838490538,52.6849838490538,2794.57369526448,0.0,1.0
2021-08-31,53.288,53.31,53.23,53.31,1267,52.7622142331963,52.7839971620571,52.7047865116544,52.7839971620571,1279.62590238529,0.0,1.0
2021-09-01,53.2631,53.46,53.2631,53.46,1072,52.7375599182585,52.932517131562,52.7375599182585,52.932517131562,1082.682689311,0.0,1.0
2021-09-02,53.6475,53.76,53.35,53.35,2260,53.1181670934432,53.2295570705719,52.8236024872584,52.8236024872584,2282.52134127132,0.0,1.0
2021-09-03,53.7527,53.81,53.7527,53.8,1064,53.2223290987227,53.2790637270736,53.2223290987227,53.2691623957732,1074.60296774897,0.0,1.0
2021-09-07,53.1837,53.2629,53.1837,53.2629,2148,52.6589433477339,52.7373618916325,52.6589433477339,52.7373618916325,2169.40523940301,0.0,1.0
2021-09-08,52.6535,52.98,52.6535,52.96,4676,52.1339747621904,52.4572532291462,52.1339747621904,52.4374505665455,4722.59725300208,0.0,1.0
2021-09-09,52.662,52.96,52.63,52.63,2125,52.1423908937957,52.4374505665455,52.1107066336347,52.1107066336347,2146.17603991219,0.0,1.0
2021-09-10,52.08,52.21,52.08,52.21,1007,51.5661334121165,51.6948507190208,51.5661334121165,51.6948507190208,1017.03495161957,0.0,1.0
2021-09-13,52.39,52.47,51.94,52.3,7935,51.8730746824268,51.9522853328294,51.4275147739119,51.7839627007238,8014.07382433093,0.0,1.0
2021-09-14,51.83,52.74,51.78,52.74,4931,51.3186001296083,52.2196212779383,51.2690934731067,52.2196212779383,4980.13837779154,0.0,1.0
2021-09-15,52.2,52.2,51.73,51.73,1446,51.6849493877205,51.6849493877205,51.219586816605,51.219586816605,1460.40967233554,0.0,1.0
2021-09-16,52.09,52.16,51.965,52.02,3834,51.5760347434169,51.6453440625192,51.4522681021627,51.5067254243146,3872.20655859922,0.0,1.0
2021-09-17,51.746,52.2,51.746,52.2,1250,51.2354289466855,51.6849493877205,51.2354289466855,51.6849493877205,1262.456494066,0.0,1.0
2021-09-20,50.6293,50.8,50.06,50.68,9114,50.2579507081875,50.4273986797354,49.6928263367628,50.3082788403344,9181.34212990956,0.129481,1.0
2021-09-21,50.4742,51.16,50.4742,51.16,13781,50.1039883157618,50.7847581979382,50.1039883157618,50.7847581979382,13882.8259701869,0.0,1.0
2021-09-22,51.1158,51.32,50.85,50.85,6421,50.7408823904255,50.9435846504728,50.4770319461524,50.4770319461524,6468.44391223934,0.0,1.0
2021-09-23,51.9673,52.035,51.38,51.38,2751,51.5861369175081,51.6533403602368,51.0031445701733,51.0031445701733,2771.32677193123,0.0,1.0
2021-09-24,52.01,52.05,51.945,52.05,806,51.6285237270283,51.6682303401619,51.5640004806861,51.6682303401619,811.955426454586,0.0,1.0
2021-09-27,51.8647,52.01,51.8647,52.01,20690,51.4842894548203,51.6285237270283,51.4842894548203,51.6285237270283,20842.8756493119,0.0,1.0
2021-09-28,50.6408,51.4,50.6408,51.4,2063,50.2693663594634,51.0229978767401,50.2693663594634,51.0229978767401,2078.24323173178,0.0,1.0
2021-09-29,50.581,50.94,50.58,50.94,2018,50.2100049728286,50.5663718257031,50.2090123075003,50.5663718257031,2032.91073273618,0.0,1.0
2021-09-30,50.3747,51.07,50.33,50.96,2215,50.0052181155918,50.6954183183875,49.960845975415,50.58622513227,2231.36633945026,0.0,1.0
2021-10-01,51.0378,51.14,50.1699,50.28,1386,50.6634544948149,50.7649048913714,49.8019202563475,49.9112127089979,1396.24096906459,0.0,1.0
2021-10-04,50.2274,50.77,49.98,50.77,3943,49.8589985127272,50.3976187198851,49.6134131104955,50.3976187198851,3972.13430088143,0.0,1.0
2021-10-05,50.623,50.68,50.35,50.35,1886,50.251696916619,50.3082788403344,49.9806992819818,49.9806992819818,1899.93540234907,0.0,1.0
2021-10-06,50.8343,50.8343,50.24,50.37,1110,50.4614471004975,50.4614471004975,49.8715060958643,50.0005525885486,1118.20164189155,0.0,1.0
2021-10-07,51.6219,51.6275,51.6219,51.6275,186,51.243270313099,51.2488292389377,51.243270313099,51.2488292389377,187.374329181828,0.0,1.0
2021-10-08,51.4088,51.65,51.4088,51.51,280,51.0317333316295,51.2711642088254,51.0317333316295,51.1321910628577,282.068882639311,0.0,1.0
2021-10-11,51.2916,51.2916,51.2916,51.2916,54,50.9153929551479,50.9153929551479,50.9153929551479,50.9153929551479,54.3989987947242,0.0,1.0
2021-10-12,51.5082,51.6,51.23,51.23,1872,51.1304042652666,51.2215309424084,50.8542447709221,50.8542447709221,1885.83195821711,0.0,1.0
2021-10-13,51.9452,51.99,51.52,51.8,2324,51.5641990137518,51.6086704204615,51.1421177161411,51.4200640080766,2341.17172590628,0.0,1.0
2021-10-14,52.6131,52.6131,52.49,52.49,1720,52.2272001865509,52.2272001865509,52.1050030846321,52.1050030846321,1732.70885049862,0.0,1.0
2021-10-15,52.8228,53.15,52.8228,53.15,1462,52.435362105904,52.7601622013373,52.435362105904,52.7601622013373,1472.80252292383,0.0,1.0
2021-10-18,52.9523,52.9523,52.67,52.67,699,52.5639122659242,52.5639122659242,52.2836828437335,52.2836828437335,704.164817731708,0.0,1.0
2021-10-19,53.2016,53.25,52.83,52.98,3098,52.8113837322797,52.8594287341714,52.4425092962681,52.5914090955193,3120.89070863066,0.0,1.0
2021-10-20,53.4366,53.55,53.38,53.39,1448,53.0446600844399,53.1572283326738,52.9884752268558,52.9984018801392,1458.69907879186,0.0,1.0
2021-10-21,53.7138,53.7138,53.4144,53.44,767,53.3198269134561,53.3198269134561,53.0226229141507,53.0480351465563,772.667260658397,0.0,1.0
2021-10-22,53.578,53.75,53.55,53.75,1430,53.1850229618674,53.355761398342,53.1572283326738,53.355761398342,1440.56607919362,0.0,1.0
2021-10-25,53.7376,54.1,53.7376,54.1,1985,53.3434523482706,53.7031942632615,53.3434523482706,53.7031942632615,1999.6669001394,0.0,1.0
2021-10-26,53.0749,53.9,53.0749,53.9,1541,52.6856130351789,53.5046611975932,52.6856130351789,53.5046611975932,1552.38624338278,0.0,1.0
2021-10-27,52.4785,53.15,52.4785,53.15,1458,52.0935874333561,52.7601622013373,52.0935874333561,52.7601622013373,1468.77296745755,0.0,1.0
2021-10-28,53.0179,53.05,52.98,53.05,481,52.6290311114634,52.6608956685032,52.5914090955193,52.6608956685032,484.554044819673,0.0,1.0
2021-10-29,53.7135,53.7135,53.46,53.62,1242,53.3195291138576,53.3195291138576,53.0678884531231,53.2267149056577,1251.17697227866,0.0,1.0
2021-11-01,54.04,54.04,53.63,53.93,9333,53.643634343561,53.643634343561,53.2366415589411,53.5344411574435,9401.96029168816,0.0,1.0
2021-11-02,54.09,54.26,53.75,54.19,9259,53.6932676099781,53.8620207157961,53.355761398342,53.7925341428122,9327.41351556206,0.0,1.0
2021-11-03,54.71,54.755,53.87,54.25,8962,54.3087201135496,54.353390053325,53.474881237743,53.8520940625127,9028.21902219108,0.0,1.0
2021-11-04,55.0726,55.13,54.96,55.13,689,54.6686605616062,54.725639551453,54.556886445635,54.725639551453,694.090929066017,0.0,1.0
2021-11-05,55.75,55.86,55.57,55.68,1259,55.3410920550245,55.4502852411421,55.1624122959231,55.2716054820407,1268.30258301033,0.0,1.0
2021-11-08,56.0134,56.18,55.92,56.05,3170,55.6025601025096,55.7679381462113,55.5098451608426,55.6388916535269,3193.42270702362,0.0,1.0
2021-11-09,55.8091,55.93,55.5301,55.5301,8240,55.3997585759295,55.519771814126,55.1228049493223,55.1228049493223,8300.88426052828,0.0,1.0
2021-11-10,54.8446,55.65,54.82,55.65,1969,54.4423328667444,55.2418255221904,54.4179132996672,55.2418255221904,1983.54867827429,0.0,1.0
2021-11-11,54.9153,55.213,54.9153,55.213,1424,54.5125143054581,54.8080307737053,54.5125143054581,54.8080307737053,1434.52174599421,0.0,1.0
2021-11-12,55.2211,55.2211,55.05,55.05,1064,54.8160713628649,54.8160713628649,54.6462263251857,54.6462263251857,1071.86175402938,0.0,1.0
2021-11-15,54.7571,54.81,54.755,54.81,2346,54.3554746505145,54.4079866463838,54.353390053325,54.4079866463838,2363.3342809708,0.0,1.0
2021-11-16,54.8215,54.83,54.7,54.7,563,54.4194022976597,54.4278399529506,54.2987934602662,54.2987934602662,567.159931878328,0.0,1.0
2021-11-17,54.8785,54.8785,54.6,54.75,5465,54.4759842213751,54.4759842213751,54.1995269274321,54.3484267266833,5505.38015579941,0.0,1.0
2021-11-18,54.3412,55.06,54.3301,55.06,619,53.9426251404574,54.6561529784691,53.9316065553128,54.6561529784691,623.57370840619,0.0,1.0
2021-11-19,53.865,54.44,53.865,54.44,4991,53.4699179111013,54.0407004748975,53.4699179111013,54.0407004748975,5027.87783304571,0.0,1.0
2021-11-22,52.9316,54.36,52.928,54.36,6262,52.5433640936276,53.9612872486302,52.5397904984455,53.9612872486302,6308.26908245486,0.0,1.0
2021-11-23,52.5981,52.87,52.188,52.87,1920,52.2123102066258,52.4822159094017,51.805218155473,52.4822159094017,1934.18662381241,0.0,1.0
2021-11-24,52.9843,52.9843,52.7,52.91,378,52.5956775564311,52.5956775564311,52.3134628035837,52.5219225225354,380.79299156307,0.0,1.0
2021-11-26,51.6441,52.03,51.43,52.03,1887,51.2653074833882,51.6483770335951,51.0527778365904,51.6483770335951,1900.94279121564,0.0,1.0
2021-11-29,52.0244,52.19,51.64,51.64,4200,51.6428181077564,51.8072034861297,51.261237555542,51.261237555542,4231.03323958966,0.0,1.0
2021-11-30,50.9325,51.82,50.66,51.82,3290,50.5589268357406,51.4399173146434,50.2884255337676,51.4399173146434,3314.3093710119,0.0,1.0
2021-12-01,49.5422,51.4499,49.5422,51.4499,2184,49.1788242297477,51.0725318766243,49.1788242297477,51.0725318766243,2200.13728458662,0.0,1.0
2021-12-02,50.4783,50.55,49.69,49.69,5855,50.108058243608,50.17923234765,49.3255401652766,49.3255401652766,5898.2618137613,0.0,1.0
2021-12-03,49.5945,50.72,49.13,50.72,2398,49.23074062642,50.3479854534681,48.7696475814055,50.3479854534681,2415.71850203238,0.0,1.0
2021-12-06,50.0305,50.0305,49.14,49.81,3508,49.6635427095768,49.6635427095768,48.7795742346889,49.4446600046775,3533.92014392393,0.0,1.0
2021-12-07,51.0541,51.35,51.03,51.25,1455,50.6796349396669,50.9733646103231,50.6557117052539,50.8740980774889,1465.75080085785,0.0,1.0
2021-12-08,51.5707,51.61,50.97,51.36,3644,51.192445848288,51.2314575956918,50.5961517855534,50.9832912636065,3670.92502977731,0.0,1.0
2021-12-09,50.9444,51.27,50.9444,51.27,844,50.5707395531478,50.8939513840558,50.5707395531478,50.8939513840558,850.236203384208,0.0,1.0
2021-12-10,51.0061,51.41,50.9147,51.25,4233,50.6319870039065,51.0329245300235,50.5412573928961,50.8740980774889,4264.27707218643,0.0,1.0
2021-12-13,50.78,51.05,50.57,50.99,4336,50.4075453731685,50.6755650118207,50.1990856542169,50.6160050921202,4368.03812544304,0.0,1.0
2021-12-14,50.0757,50.35,49.75,50.35,1721,49.7084111824178,49.9806992819818,49.3851000849771,49.9806992819818,1733.71623936519,0.0,1.0
2021-12-15,51.35,51.35,50.06,50.15,1864,50.9733646103231,50.9733646103231,49.6928263367628,49.7821662163136,1877.77284728455,0.0,1.0
2021-12-16,50.4506,51.38,50.45,51.38,4156,50.0805614140129,51.0031445701733,50.0799658148159,51.0031445701733,4186.70812946063,0.0,1.0
2021-12-17,50.8821,51.0253,49.88,50.29,4966,50.5088965031922,50.6510461782106,49.5141465776614,49.9211393622813,5002.69311138149,0.0,1.0
2021-12-20,50.1746,50.28,49.66,49.95,4558,49.8760415837495,49.9808144126894,49.3645036542194,49.6527780412457,4585.28422741778,0.069969,1.0
2021-12-21,51.5,51.5,50.74,50.74,3876,51.1935549374205,51.1935549374205,50.4380772334896,50.4380772334896,3899.20176951982,0.0,1.0
2021-12-22,51.7382,51.7382,51.52,51.52,3161,51.4303375546262,51.4303375546262,51.2134359296292,51.2134359296292,3179.92177333647,0.0,1.0
2021-12-23,52.3282,52.41,51.75,51.75,3645,52.016826824783,52.0981400829166,51.4420673400293,51.4420673400293,3666.81900152212,0.0,1.0
2021-12-27,52.8231,52.8231,52.67,52.7199,5549,52.5087819769875,52.5087819769875,52.3565929816298,52.4061960571906,5582.216361988,0.0,1.0
2021-12-28,52.68,53.0,52.57,53.0,6390,52.3665334777342,52.6846293530735,52.2571880205863,52.6846293530735,6428.250595261,0.0,1.0
2021-12-29,52.6044,52.68,52.54,52.68,2343,52.2913833271853,52.3665334777342,52.2273665322732,52.3665334777342,2357.02521826237,0.0,1.0
2021-12-30,52.6904,53.13,52.6904,52.8,7497,52.3768715936827,52.8138558024301,52.3768715936827,52.4858194309864,7541.87710683439,0.0,1.0
2021-12-31,52.46,52.82,52.46,52.785,1193,52.1478425634384,52.5057004231951,52.1478425634384,52.4709086868299,1200.14130831712,0.0,1.0
2022-01-03,52.4208,52.4208,52.2606,52.265,419,52.1088758187094,52.1088758187094,51.9496290711176,51.9540028894035,421.50813762353,0.0,1.0
2022-01-04,52.2266,52.79,51.86,52.79,3802,51.9158313843628,52.4758789348821,51.5514127971772,52.4758789348821,3824.75880487986,0.0,1.0
2022-01-05,50.72,52.13,50.72,52.13,3567,50.4181962412809,51.8198061919948,50.4181962412809,51.8198061919948,3588.35209284757,0.0,1.0
2022-01-06,50.778,51.27,50.48,50.48,2131,50.4758511186862,50.9649235270204,50.1796243347764,50.1796243347764,2143.75618442898,0.0,1.0
2022-01-07,50.6005,51.01,50.6005,51.0,3146,50.2994073128339,50.7064706283072,50.2994073128339,50.6965301322028,3164.83198320675,0.0,1.0
2022-01-10,50.629,50.629,49.58,49.58,3193,50.3277377267313,50.3277377267313,49.2849796853846,49.2849796853846,3212.1133256132,0.0,1.0
2022-01-11,51.2368,51.2719,50.47,50.8,1730,50.9319210799539,50.9668122212802,50.1696838386721,50.4977202101157,1740.35579496112,0.0,1.0
2022-01-12,50.7003,51.67,50.7003,51.67,2651,50.3986134639553,51.3625433711945,50.3986134639553,51.3625433711945,2666.86890892597,0.0,1.0
2022-01-13,49.8084,50.73,49.8084,50.73,2971,49.512020616408,50.4281367373853,49.512020616408,50.4281367373853,2988.78443169334,0.0,1.0
2022-01-14,49.9658,49.9658,49.39,49.39,447,49.6684840250906,49.6684840250906,49.0961102594019,49.0961102594019,449.675745865675,0.0,1.0
2022-01-18,49.1154,49.58,49.1154,49.58,2319,48.8231442363764,49.2849796853846,48.8231442363764,49.2849796853846,2332.88155405481,0.0,1.0
2022-01-19,48.88,49.54,48.88,49.54,5732,48.5891449580799,49.2452177009672,48.5891449580799,49.2452177009672,5766.31180157058,0.0,1.0
2022-01-20,48.636,49.855,48.636,49.8,3912,48.3465968531336,49.5583433282543,48.3465968531336,49.5036705996804,3935.41726583115,0.0,1.0
2022-01-21,47.9273,48.67,47.9273,48.46,4980,47.6421138942181,48.3803945398884,47.6421138942181,48.171644121697,5009.81032306726,0.0,1.0
2022-01-24,48.3928,48.3928,46.02,46.87,17615,48.1048439878758,48.1048439878758,45.7461630722348,46.5911052411048,17720.4435423353,0.0,1.0
2022-01-25,47.1214,47.67,46.69,47.39,6300,46.8410093131683,47.3863449294531,46.4121763112264,47.1080110385312,6337.71185448267,0.0,1.0
2022-01-26,46.6243,48.14,46.58,47.4801,5884,46.3468672518208,47.8535482463577,46.3028308540786,47.1975749084314,5919.2216748851,0.0,1.0
2022-01-27,45.7888,47.28,45.76,46.96,3914,45.5163388023021,46.9986655813833,45.4877101735216,46.680569706044,3937.42923784845,0.0,1.0
2022-01-28,46.4076,46.4076,45.32,45.6,1169,46.1314567012395,46.1314567012395,45.05032834493,45.3286622358519,1175.99764410956,0.0,1.0
2022-01-31,47.8208,47.8208,46.45,46.45,1445,47.5362476107067,47.5362476107067,46.173604404722,46.173604404722,1453.64978249642,0.0,1.0
2022-02-01,48.1545,48.1545,47.43,47.55,2338,47.867961965709,47.867961965709,47.1477730229486,47.2670589762009,2351.99528821913,0.0,1.0
2022-02-02,47.788,48.11,47.71,48.11,1409,47.5036427834845,47.8237267580446,47.4261069138705,47.8237267580446,1417.43428618509,0.0,1.0
2022-02-03,46.9758,47.3527,46.9758,47.34,2492,46.6962756898889,47.070932988062,46.6962756898889,47.0583085580094,2506.91713355092,0.0,1.0
2022-02-04,47.3543,47.3543,46.75,46.75,2664,47.0725234674387,47.0725234674387,46.4718192878526,46.4718192878526,2679.94672703839,0.0,1.0
2022-02-07,47.5114,47.885,47.47,47.59,3772,47.228688661238,47.6000655956967,47.187535007366,47.3068209606183,3794.57922462043,0.0,1.0
2022-02-08,48.2006,48.2006,47.69,47.69,1855,47.9137876527501,47.9137876527501,47.4062259216618,47.4062259216618,1866.10404604212,0.0,1.0
2022-02-09,48.9685,48.9685,48.55,48.55,1197,48.6771183486034,48.6771183486034,48.2611085866362,48.2611085866362,1204.16525235171,0.0,1.0
2022-02-10,48.4911,48.815,48.29,48.78,2584,48.2025590645816,48.5245317334016,48.002655687923,48.4897399970363,2599.46784634654,0.0,1.0
2022-02-11,47.874,48.22,47.8,48.22,955,47.5891310499819,47.9330722151925,47.5155713788097,47.9330722151925,960.716638258882,0.0,1.0
2022-02-14,47.6777,47.96,47.41,47.84,12672,47.3939991114534,47.6746193164793,47.1278920307399,47.5553333632271,12747.854701588,0.0,1.0
2022-02-15,48.6075,48.6075,48.6075,48.6075,152,48.3182664392362,48.3182664392362,48.3182664392362,48.3182664392362,152.909873314503,0.0,1.0
2022-02-16,48.8129,48.9,48.31,48.4,1716,48.5224442292197,48.6090259502886,48.0225366801317,48.1120011450709,1726.27199084004,0.0,1.0
2022-02-17,47.7795,47.858,47.7795,47.858,515,47.4951933617958,47.5732262562149,47.4951933617958,47.5732262562149,518.082794453742,0.0,1.0
2022-02-18,47.2228,47.29,47.19,47.29,2341,46.9418059436664,47.0086060774877,46.9092011164441,47.0086060774877,2355.01324624507,0.0,1.0
2022-02-22,46.7765,47.28,46.6,46.9,3952,46.4981616025291,46.9986655813833,46.3227118462873,46.6209267294179,3975.65670617707,0.0,1.0
2022-02-23,45.7764,46.41,45.765,46.41,1044,45.5040125871327,46.1338424203045,45.4926804215738,46.1338424203045,1050.24939302856,0.0,1.0
2022-02-24,48.2475,48.2475,44.74,44.74,6992,47.9604085794795,47.9604085794795,44.4737795708775,44.4737795708775,7033.85417246713,0.0,1.0
2022-02-25,48.96,48.965,47.81,48.31,12804,48.6686689269147,48.6736391749669,47.525511874914,48.0225366801317,12880.6448547296,0.0,1.0
2022-02-28,50.7524,50.7524,49.05,49.05,10054,50.450403448659,50.450403448659,48.7581333918539,48.7581333918539,10114.1833309474,0.0,1.0
2022-03-01,50.5037,51.11,50.25,50.77,8863,50.2031833105437,50.8058755893507,49.9509929243763,50.4678987218027,8916.05399464762,0.0,1.0
2022-03-02,51.4902,51.62,50.49,50.98,10780,51.1838132512382,51.3128408906727,50.1895648308808,50.6766491399941,10844.5291732259,0.0,1.0
2022-03-03,50.7867,51.6,50.69,51.6,17439,50.484499350297,51.292959898464,50.3883747529678,51.292959898464,17543.3900048132,0.0,1.0
2022-03-04,50.471,50.76,49.79,50.7,7222,50.1706778882825,50.4579582256983,49.493730103576,50.3983152490722,7265.23095445617,0.0,1.0
2022-03-07,50.078,50.85,50.078,50.76,5487,49.7800163913814,50.5474226906375,49.7800163913814,50.4579582256983,5519.84522945182,0.0,1.0
2022-03-08,49.2932,50.37,49.2932,50.07,11976,48.9998862571117,50.0702788776285,48.9998862571117,49.7720639944979,12047.688439569,0.0,1.0
2022-03-09,50.2225,50.46,49.75,50.04,7133,49.9236565600893,50.1597433425677,49.4539681191586,49.7422425061849,7175.6981996865,0.0,1.0
2022-03-10,50.1217,50.21,49.7,49.95,4007,49.8234563593574,49.9112309399589,49.4042656386369,49.6527780412457,4030.98593665272,0.0,1.0
2022-03-11,49.2718,50.53,49.2718,50.53,6272,48.9786135954484,50.2293268152982,48.9786135954484,50.2293268152982,6309.54424624054,0.0,1.0
2022-03-14,48.0896,49.48,47.9,49.48,3072,47.8034481459918,49.1855747243411,47.6149763398532,49.1855747243411,3090.38901856679,0.0,1.0
2022-03-15,48.9622,48.9622,48.31,48.31,7193,48.6708558360577,48.6708558360577,48.0225366801317,48.0225366801317,7236.05736020537,0.0,1.0
2022-03-16,49.6131,49.6131,48.47,49.6,4696,49.31788272749,49.31788272749,48.1815846178014,49.3048606775933,4724.11029661122,0.0,1.0
2022-03-17,50.8028,50.86,49.9229,49.9229,19099,50.500503549025,50.5573631867419,49.6258392968029,49.6258392968029,19213.326779169,0.0,1.0
2022-03-18,51.52,51.52,50.98,50.98,5553,51.2134359296292,51.2134359296292,50.6766491399941,50.6766491399941,5586.24030602259,0.0,1.0
2022-03-21,51.7321,51.84,51.35,51.6,5317,51.4339389963648,51.5412171083631,51.0540412522077,51.302600362491,5347.82248972688,0.009723,1.0
2022-03-22,52.6209,52.7,51.66,52.08,5516,52.3176163452443,52.396260447738,51.3622545489591,51.7798338542351,5547.97608676574,0.0,1.0
2022-03-23,52.2294,52.7,52.01,52.57,8633,51.9283727785405,52.396260447738,51.7102373033558,52.2670097103906,8683.04524239461,0.0,1.0
2022-03-24,53.038,53.038,52.355,52.41,28297,52.7323123648411,52.7323123648411,52.0532488755469,52.1079318798092,28461.0368613507,0.0,1.0
2022-03-25,53.0664,53.0664,52.63,52.92,2044,52.7605486797693,52.7605486797693,52.3266638968586,52.6149924647873,2055.84900677106,0.0,1.0
2022-03-28,52.9687,53.18,52.63,53.18,6301,52.6634117794705,52.873493939482,52.3266638968586,52.873493939482,6337.52670825072,0.0,1.0
2022-03-29,53.3026,53.3026,52.839,53.21,5652,52.995387327165,52.995387327165,52.5344593130555,52.9033210327161,5684.76447469181,0.0,1.0
2022-03-30,53.0355,53.41,52.95,53.4,2058,52.7298267737382,53.1021683209428,52.6448195580213,53.0922259565314,2069.93016435169,0.0,1.0
2022-03-31,52.7019,53.2134,52.7019,52.98,15028,52.3981494969761,52.9067014366159,52.3981494969761,52.6746466512553,15115.1168658295,0.0,1.0
2022-04-01,52.9043,52.9043,52.52,52.78,6604,52.5993829526615,52.5993829526615,52.2172978883339,52.4757993630286,6642.28319017422,0.0,1.0
2022-04-04,53.355,53.39,53.07,53.15,3317,53.0474853166804,53.0822835921201,52.7641279309574,52.843666846248,3336.22854963778,0.0,1.0
2022-04-05,52.417,53.51,52.31,53.51,2156,52.1148915348972,53.2015919650561,52.0085082356959,53.2015919650561,2168.49826741605,0.0,1.0
2022-04-06,51.6897,52.1,51.45,52.1,4565,51.3917833712607,51.7997185830578,51.153464896321,51.7997185830578,4591.46316825338,0.0,1.0
2022-04-07,52.0394,52.175,51.69,51.91,2095,51.7394678547251,51.8742863161428,51.3920816421931,51.6108136592424,2107.14465224334,0.0,1.0
2022-04-08,51.3557,51.9746,51.3557,51.9746,2402,51.0597083999221,51.6750413333397,51.0597083999221,51.6750413333397,2415.92432204701,0.0,1.0
2022-04-11,51.3395,51.68,51.21,51.21,1960,51.0436017695758,51.3821392777817,50.914848150449,50.914848150449,1971.36206128732,0.0,1.0
2022-04-12,51.5016,52.34,51.35,51.85,5015,51.2047674966835,52.0383353289299,51.0540412522077,51.5511594727744,5044.07180477343,0.0,1.0
2022-04-13,52.58,52.58,51.78,51.78,967,52.2769520748019,52.2769520748019,51.4815629218951,51.4815629218951,972.605670033082,0.0,1.0
2022-04-14,52.2438,52.6,52.24,52.6,1572,51.9426897832928,52.2968368036246,51.9389116848165,52.2968368036246,1581.11283691004,0.0,1.0
2022-04-18,51.6865,52.05,51.51,52.05,1681,51.3886018146491,51.7500067610011,51.213119082789,51.7500067610011,1690.74470664489,0.0,1.0
2022-04-19,52.3705,52.66,51.76,51.76,2194,52.0686595403844,52.3564909900926,51.4616781930724,51.4616781930724,2206.71855227775,0.0,1.0
2022-04-20,52.2689,52.84,52.2689,52.84,2200,51.9676451179653,52.5354535494966,51.9676451179653,52.5354535494966,2212.75333409801,0.0,1.0
2022-04-21,50.6758,52.83,50.6758,52.83,4529,50.3837270435954,52.5255111850853,50.3837270435954,52.5255111850853,4555.25447733178,0.0,1.0
2022-04-22,49.802,50.46,49.77,50.46,4093,49.5149632413329,50.1691708195988,49.4831476752167,50.1691708195988,4116.72699839235,0.0,1.0
2022-04-25,50.01,50.01,49.2,49.41,4864,49.7217644210887,49.7217644210887,48.9164329037705,49.1252225564086,4892.1964622967,0.0,1.0
2022-04-26,48.7638,50.0,48.763,50.0,3255,48.4827469681481,49.7118220566774,48.4819515789952,49.7118220566774,3273.86913749501,0.0,1.0
2022-04-27,48.28,48.82,48.21,48.75,3409,48.0017353779277,48.5386230561398,47.9321388270483,48.4690265052604,3428.76187088187,0.0,1.0
2022-04-28,48.7626,48.815,47.91,48.58,4532,48.4815538844187,48.5336518739341,47.6338678947083,48.3000063102677,4558.27186824191,0.0,1.0
2022-04-29,47.4875,48.64,47.4875,48.51,1261,47.2138029983293,48.3596604967357,47.2138029983293,48.2304097593884,1268.30997922618,0.0,1.0
2022-05-02,48.0313,48.0313,47.36,47.48,4549,47.7544687750178,47.7544687750178,47.0870378520848,47.2063462250208,4575.37041673266,0.0,1.0
2022-05-03,48.0365,48.2205,47.84,48.03,3774,47.7596388045116,47.9425783096802,47.5642713438289,47.7531762676443,3795.87776494814,0.0,1.0
2022-05-04,49.1531,49.1531,47.43,47.9575,19173,48.8698032146814,48.8698032146814,47.1566344029642,47.6810941256621,19284.1453066642,0.0,1.0
2022-05-05,47.335,48.24,47.01,48.24,6881,47.0621819410565,47.9619659202823,46.7390550976881,47.9619659202823,6920.88895087655,0.0,1.0
2022-05-06,46.1994,46.5501,45.8968,46.55,5829,45.9331270385052,46.2818057584107,45.6322710914182,46.2817063347666,5862.79053838969,0.0,1.0
2022-05-09,43.9567,45.36,43.9567,45.23,4728,43.703352971975,45.0985649698177,43.703352971975,44.9693142324703,4755.40807437064,0.0,1.0
2022-05-10,44.2478,44.6,43.65,44.35,4920,43.992775199989,44.3429452745562,43.3984206554793,44.0943861642728,4948.52109261919,0.0,1.0
2022-05-11,43.2807,44.78,43.28,44.21,6745,43.0312491377687,44.5219078339602,43.0305531722599,43.9551930625141,6784.1005629505,0.0,1.0
2022-05-12,43.4297,43.98,42.99,43.1,6817,43.1793903674976,43.7265186810534,42.7422246043312,42.8515906128559,6856.51794479371,0.0,1.0
2022-05-13,45.0779,45.08,44.29,44.3,2659,44.8180908697739,44.8201787663003,44.0347319778048,44.0446743422161,2674.41414334846,0.0,1.0
2022-05-16,44.9671,45.33,44.9671,45.33,534,44.7079294720963,45.0687378765837,44.7079294720963,45.0687378765837,537.095582003791,0.0,1.0
2022-05-17,45.97,45.97,45.58,45.76,2455,45.7050491989092,45.7050491989092,45.3172969868671,45.4962595462711,2469.23156145937,0.0,1.0
2022-05-18,44.6743,45.6334,44.49,45.53,930,44.4168170421324,45.3703892128236,44.2335792660315,45.2675851648104,935.391182141434,0.0,1.0
2022-05-19,44.6719,44.9001,44.2,44.39,5537,44.4144308746737,44.6413156305404,43.9452506981028,44.1341556219182,5569.09782313668,0.0,1.0
2022-05-20,44.71,45.16,43.84,45.09,13731,44.4523112830809,44.899717681591,43.5873255792947,44.8301211307117,13810.5981956817,0.0,1.0
2022-05-23,45.63,45.63,44.82,45.32,14945,45.3670088089238,45.3670088089238,44.5616772916056,45.0587955121724,15031.6357173158,0.0,1.0
2022-05-24,45.0013,45.31,44.4,45.31,2471,44.7419323583831,45.048853147761,44.1440979863295,45.048853147761,2485.32431298009,0.0,1.0
2022-05-25,45.5834,45.5834,45.19,45.3316,3868,45.3206773907669,45.3206773907669,44.929544774825,45.0703286548895,3890.42268013233,0.0,1.0
2022-05-26,46.3614,46.42,46.3614,46.37,1199,46.0941933419688,46.1524555974193,46.0941933419688,46.1027437753626,1205.95056708342,0.0,1.0
2022-05-27,47.84,47.84,46.81,46.81,13182,47.5642713438289,47.5642713438289,46.5402078094614,46.5402078094614,13258.4156591273,0.0,1.0
2022-05-31,46.936,47.16,46.936,46.98,784,46.6654816010442,46.8881905638581,46.6654816010442,46.7092280044541,788.544824514928,0.0,1.0
2022-06-01,46.841,47.49,46.3342,47.49,3455,46.5710291391365,47.2162885894322,46.06715011077,47.2162885894322,3475.02853150392,0.0,1.0
2022-06-02,47.9695,47.9695,46.92,47.01,4703,47.6930249629557,47.6930249629557,46.649573817986,46.7390550976881,4730.26315011953,0.0,1.0
2022-06-03,47.6044,47.72,47.39,47.42,7315,47.3300292382978,47.4449629708929,47.1168649453188,47.1466920385528,7357.4048358759,0.0,1.0
2022-06-06,47.5485,47.9801,47.5,47.71,5407,47.2744514212385,47.7035638692317,47.2262309538435,47.4350206064815,5438.34421703089,0.0,1.0
2022-06-07,48.2547,48.2547,47.88,47.89,1589,47.976581195967,47.976581195967,47.6040408014742,47.6139831658856,1598.21138540079,0.0,1.0
2022-06-08,47.6084,47.71,47.6084,47.71,661,47.3340061840624,47.4350206064815,47.3340061840624,47.4350206064815,664.831797199448,0.0,1.0
2022-06-09,46.6518,47.35,46.6518,47.19,1861,46.382919604474,47.0770954876735,46.382919604474,46.9180176570921,1871.78816125291,0.0,1.0
2022-06-10,45.4875,45.5811,45.3766,45.5811,940,45.2253301160622,45.3183906469523,45.1150692947405,45.3183906469523,945.449151841879,0.0,1.0
2022-06-13,43.6892,44.2673,43.66,44.2673,1923,43.4373947239718,44.0121628105911,43.4083630198907,44.0121628105911,1934.14757339567,0.0,1.0
2022-06-14,43.3794,43.78,43.24,43.78,3388,43.1293802745086,43.5276713928267,42.9907837146146,43.5276713928267,3407.64013451094,0.0,1.0
2022-06-15,44.1322,44.45,43.65,43.97,6641,43.8778414673939,44.1938098083862,43.3984206554793,43.7165763166421,6679.49767806587,0.0,1.0
2022-06-16,42.21,43.08,42.21,43.08,2885,41.966720180247,42.8317058840332,41.966720180247,42.8317058840332,2901.72425857853,0.0,1.0
2022-06-17,42.8747,42.98,42.5,42.5,5822,42.6275891426685,42.7322822399199,42.2550487481758,42.2550487481758,5855.74995959938,0.0,1.0
2022-06-21,43.68,44.1,43.6,43.6,3865,43.4495234143172,43.867307293301,43.369945532606,43.369945532606,3885.50176696232,0.021399,1.0
2022-06-22,43.61,44.05,43.61,43.76,7640,43.3798927678199,43.8175711172315,43.3798927678199,43.5291012960284,7680.52613184789,0.0,1.0
2022-06-23,44.1649,44.17,43.65,43.68,5033,43.9318648498392,43.9369379397983,43.4196817086755,43.4495234143172,5059.69738502493,0.0,1.0
2022-06-24,45.31,45.31,44.75,44.75,2399,45.0709227541829,45.0709227541829,44.5138775822045,44.5138775822045,2411.72541757894,0.0,1.0
2022-06-27,45.1061,45.4,45.04,45.4,10412,44.8680986281715,45.160447871108,44.8023474034076,45.160447871108,10467.2301158116,0.0,1.0
2022-06-28,44.2681,45.5661,44.2681,45.5661,6050,44.0345203172466,45.3256714480109,44.0345203172466,45.3256714480109,6082.09202849212,0.0,1.0
2022-06-29,43.9714,44.29,43.49,44.29,4196,43.7393858484502,44.0563047623651,43.2605259452531,44.0563047623651,4218.25754571123,0.0,1.0
2022-06-30,44.02,44.06,43.01,43.6,2937,43.7877294115898,43.8275183524454,42.7830586549858,43.369945532606,2952.57922110435,0.0,1.0
2022-07-01,44.3653,44.37,43.566,43.98,6406,44.1312074435258,44.1358826440763,43.3361249328787,43.7479404707342,6439.980418929,0.0,1.0
2022-07-05,44.5231,44.5231,43.37,43.37,2532,44.2881748152011,44.2881748152011,43.1411591226862,43.1411591226862,2545.43091175902,0.0,1.0
2022-07-06,44.4405,44.61,44.2748,44.43,5839,44.2060106523343,44.3746162892099,44.04118496484,44.1955660553597,5869.97278584553,0.0,1.0
2022-07-07,45.4645,45.4645,45.18,45.18,458,45.2246075382377,45.2246075382377,44.9416086964022,44.9416086964022,460.429446123866,0.0,1.0
2022-07-08,45.3883,45.5,45.095,45.1,1013,45.1488096059078,45.2599202232471,44.8570571970841,44.862030814691,1018.37342559711,0.0,1.0
2022-07-11,44.3757,45.14,44.3757,45.14,2412,44.1415525681482,44.9018197555466,44.1415525681482,44.9018197555466,2424.79437565669,0.0,1.0
2022-07-12,43.7328,44.28,43.7328,44.28,842,43.5020448162466,44.0463575271512,43.5020448162466,44.0463575271512,846.466361651299,0.0,1.0
2022-07-13,43.5112,43.5112,42.95,42.95,7089,43.2816140839065,43.2816140839065,42.7233752437024,42.7233752437024,7126.60337024473,0.0,1.0
2022-07-14,42.95,42.95,42.41,42.6,1754,42.7233752437024,42.7233752437024,42.1862245421518,42.3752220112159,1763.30403602896,0.0,1.0
2022-07-15,43.5936,43.5936,42.94,43.04,1738,43.3635793020691,43.3635793020691,42.7134280084885,42.8129003606275,1747.21916454864,0.0,1.0
2022-07-18,43.3451,44.31,43.3451,44.31,1243,43.1163905070036,44.0761992327929,43.1163905070036,44.0761992327929,1249.59345312656,0.0,1.0
2022-07-19,44.7,44.7,43.9,43.9,2491,44.464141406135,44.464141406135,43.668362589023,43.668362589023,2504.21342859072,0.0,1.0
2022-07-20,45.5518,45.665,45.5518,45.665,718,45.3114469016551,45.4240496042764,45.3114469016551,45.4240496042764,721.808607678898,0.0,1.0
2022-07-21,46.0779,46.0779,45.23,45.5,1734,45.8347709462584,45.8347709462584,44.9913448724717,45.2599202232471,1743.19794667856,0.0,1.0
2022-07-22,45.2906,46.05,45.25,46.05,877,45.051625117868,45.8070181600116,45.0112393428995,45.8070181600116,881.652018014476,0.0,1.0
2022-07-25,45.2338,45.42,45.03,45.06,1790,44.995124821853,45.1803423415358,44.7924001681937,44.8222418738354,1799.49499685965,0.0,1.0
2022-07-26,44.4815,44.91,44.4815,44.9,831,44.2467943167113,44.6730333456269,44.2467943167113,44.663086110413,835.408012508586,0.0,1.0
2022-07-27,45.1302,45.1302,44.52,44.73,24422,44.892071465037,44.892071465037,44.2850911722848,44.4939831117767,24551.5457057578,0.0,1.0
2022-07-28,45.8988,45.8988,45.78,45.78,477,45.6566159635774,45.6566159635774,45.5384428092363,45.5384428092363,479.530231006734,0.0,1.0
2022-07-29,46.4694,46.495,45.91,45.91,1692,46.2242052048826,46.2496701270301,45.667756867017,45.667756867017,1700.97515904275,0.0,1.0
2022-08-01,46.5757,46.5757,46.03,46.03,910,46.3299443152063,46.3299443152063,45.7871236895838,45.7871236895838,914.827065442616,0.0,1.0
2022-08-02,46.8176,47.23,46.48,46.48,1701,46.5705679350306,46.9807919152518,46.2347492742093,46.2347492742093,1710.02289925043,0.0,1.0
2022-08-03,47.7978,47.7978,47.05,47.13,2036,47.5455959306971,47.5455959306971,46.8017416814016,46.8813195631128,2046.79989586941,0.0,1.0
2022-08-04,47.4056,47.4056,47.26,47.2601,1108,47.1554653656079,47.1554653656079,47.0106336208935,47.0107330932457,1113.87735001145,0.0,1.0
2022-08-05,47.6298,47.6298,47.08,47.08,1445,47.3784823791036,47.3784823791036,46.8315833870433,46.8315833870433,1452.66495556547,0.0,1.0
2022-08-08,47.58,48.3,47.58,48.28,3502,47.3289451477383,48.0451460831392,47.3289451477383,48.0252516127114,3520.5762452528,0.0,1.0
2022-08-09,47.1859,47.1859,47.15,47.15,452,46.9369246079585,46.9369246079585,46.9012140335406,46.9012140335406,454.39761931875,0.0,1.0
2022-08-10,48.764,48.79,48.58,48.58,3063,48.5066977970642,48.5325606086203,48.3236686691284,48.3236686691284,3079.24758401179,0.0,1.0
2022-08-11,48.3963,49.32,48.355,49.32,1965,48.140937958249,49.059764074957,48.0998558768156,49.059764074957,1975.42327867554,0.0,1.0
2022-08-12,49.5244,49.5244,49.45,49.45,2695,49.2630855627291,49.2630855627291,49.1890781327377,49.1890781327377,2709.29553996467,0.0,1.0
2022-08-15,49.74,49.87,49.6,49.6,2095,49.4775479539408,49.6068620117215,49.3382866609462,49.3382866609462,2106.11285945306,0.0,1.0
2022-08-16,49.8434,49.8434,49.57,49.57,1484,49.5804023660526,49.5804023660526,49.3084449553045,49.3084449553045,1491.87182979873,0.0,1.0
2022-08-17,49.0737,49.23,49.0299,49.08,1391,48.8147636716387,48.9702389580319,48.7711947814018,48.8210304298234,1398.37851431943,0.0,1.0
2022-08-18,49.396,49.396,49.3259,49.3259,128,49.1353630625827,49.1353630625827,49.0656329437332,49.0656329437332,128.678971842478,0.0,1.0
2022-08-19,48.38,48.82,48.29,48.82,2001,48.1247239648504,48.562402314262,48.0351988479253,48.562402314262,2011.61423950623,0.0,1.0
2022-08-22,47.2631,47.78,47.2631,47.78,661,47.0137172638098,47.5278898520164,47.0137172638098,47.5278898520164,664.506253030296,0.0,1.0
2022-08-23,47.4446,47.71,47.4446,47.71,1429,47.1942595829421,47.458259205519,47.1942595829421,47.458259205519,1436.58008408516,0.0,1.0
2022-08-24,47.8938,48.04,47.44,47.44,25176,47.6410893887505,47.7865179675778,47.1896838547437,47.1896838547437,25309.5452742674,0.0,1.0
2022-08-25,48.7735,48.7735,48.585,48.585,236,48.5161476705174,48.5161476705174,48.3286422867353,48.3286422867353,237.251854334568,0.0,1.0
2022-08-26,47.2827,48.56,47.2827,48.42,1215,47.0332138448291,48.3037741987006,47.0332138448291,48.164512905706,1221.44492803602,0.0,1.0
2022-08-29,46.95,47.09,46.93,47.09,2127,46.7022693292626,46.8415306222572,46.6823748588348,46.8415306222572,2138.28260241368,0.0,1.0
2022-08-30,46.4408,47.12,46.32,47.12,1906,46.1957561121708,46.8713723278989,46.0755935107869,46.8713723278989,1916.1103150919,0.0,1.0
2022-08-31,46.1989,46.92,46.1799,46.8323,2583,45.9551324923466,46.6724276236209,45.9362327454401,46.585190370795,2596.7014396025,0.0,1.0
2022-09-01,45.15,45.15,44.66,44.66,2572,44.9117669907605,44.9117669907605,44.4243524652794,44.4243524652794,2585.64309045979,0.0,1.0
2022-09-02,44.7327,45.5401,44.73,45.5401,1220,44.4966688652845,45.2998086364548,44.4939831117767,45.2998086364548,1226.47145037362,0.0,1.0
2022-09-06,44.6153,44.8,44.37,44.37,4339,44.3798883238733,44.563613758274,44.1358826440763,44.1358826440763,4362.01608456649,0.0,1.0
2022-09-07,45.4441,45.4441,44.71,44.71,1682,45.2043151784013,45.2043151784013,44.4740886413489,44.4740886413489,1690.92211436756,0.0,1.0
2022-09-08,45.8457,45.8457,45.07,45.1,2101,45.6037961445916,45.6037961445916,44.8321891090493,44.862030814691,2112.14468625817,0.0,1.0
2022-09-09,47.06,47.06,46.85,46.95,1870,46.8116889166155,46.8116889166155,46.6027969771236,46.7022693292626,1879.9193542612,0.0,1.0
2022-09-12,47.7579,47.84,47.55,47.72,815,47.5059064621936,47.5875732632998,47.2991034420966,47.4682064407329,819.323141028277,0.0,1.0
2022-09-13,46.1382,46.7829,46.0,46.7829,2014,45.8947527745982,46.5360510288383,45.7572819839421,46.5360510288383,2024.68319758399,0.0,1.0
2022-09-14,46.47,46.47,46.17,46.22,3025,46.2248020389954,46.2248020389954,45.9263849825784,45.9761211586479,3041.04601424606,0.0,1.0
2022-09-15,45.8218,46.38,45.8218,46.38,296,45.5800222524304,46.1352769220703,45.5800222524304,46.1352769220703,297.57012238573,0.0,1.0
2022-09-16,45.0,45.0,44.53,44.56,1228,44.762558462552,44.762558462552,44.2950384074987,44.3248801131404,1234.51388611377,0.0,1.0
2022-09-19,45.4185,45.42,44.89,44.89,1288,45.1788502562538,45.1803423415358,44.6531388751991,44.6531388751991,1294.83215416493,0.0,1.0
2022-09-20,44.8842,45.04,44.788,45.04,1351,44.6473694787751,44.8023474034076,44.5516770760173,44.8023474034076,1358.16633561865,0.0,1.0
2022-09-21,44.4929,45.85,44.4929,45.15,10593,44.2581341648551,45.6080734557336,44.2581341648551,44.9117669907605,10649.1902244326,0.0,1.0
2022-09-22,43.33,44.23,43.33,44.23,2326,43.1013701818306,43.9966213510817,43.1013701818306,43.9966213510817,2338.33819145003,0.0,1.0
2022-09-23,42.2505,42.3,41.94,42.16,1999,42.0275661404901,42.0768049547989,41.7187044870985,41.9375436618043,2009.6036305712,0.0,1.0
2022-09-26,41.8845,42.649,41.87,42.04,3130,41.6634973316613,42.423963463764,41.6490738406012,41.8181768392375,3146.60298333559,0.0,1.0
2022-09-27,41.9735,42.51,41.7434,42.37,4065,41.7520277250651,42.2856968942908,41.5231418427932,42.1464356012962,4086.56266046619,0.0,1.0
2022-09-28,42.86,43.07,41.96,42.06,12557,42.6338501267773,42.8427420662692,41.7385989575263,41.8380713096653,12623.6081986406,0.0,1.0
2022-09-29,41.893,41.893,41.6,41.77,2814,41.6719524815932,41.6719524815932,41.3804984898259,41.5496014884622,2828.92677159947,0.0,1.0
2022-09-30,41.6176,42.58,41.6176,42.0,1983,41.3980056238023,42.3553275407881,41.3980056238023,41.7783878983819,1993.51875909089,0.0,1.0
2022-10-03,42.8969,42.8969,42.0,42.0,3330,42.6705554247166,42.6705554247166,41.7783878983819,41.7783878983819,3347.66387683946,0.0,1.0
2022-10-04,44.66,44.66,43.57,43.73,19610,44.4243524652794,44.4243524652794,43.3401038269643,43.4992595903867,19714.0206080546,0.0,1.0
2022-10-05,44.4855,44.4855,43.798,44.23,2662,44.2507732107969,44.2507732107969,43.5669007898412,43.9966213510817,2676.12049253653,0.0,1.0
2022-10-06,44.2739,44.87,44.14,44.65,7059,44.0402897136707,44.6332444047713,43.9070962341566,44.4144052300655,7096.44423621915,0.0,1.0
2022-10-07,42.9993,43.74,42.83,43.74,3706,42.772415113307,43.5092068256006,42.6040084211356,43.5092068256006,3725.65835662674,0.0,1.0
2022-10-10,42.2824,42.52,42.2824,42.31,2233,42.0592978208224,42.2956441295047,42.0592978208224,42.0867521900128,2244.84487597073,0.0,1.0
2022-10-11,41.8412,42.17,41.52,42.0,11379,41.6204258031851,41.9474908970182,41.3009206081147,41.7783878983819,11439.3595359028,0.0,1.0
2022-10-12,41.26,41.74,41.07,41.74,9119,41.0422924925533,41.5197597828205,40.8532950234891,41.5197597828205,9167.37143930902,0.0,1.0
2022-10-13,41.9182,41.975,40.24,40.24,10491,41.6970195143322,41.7535198103471,40.0276745007354,40.0276745007354,10546.6491687456,0.0,1.0
2022-10-14,40.73,42.18,40.67,42.18,9354,40.5150890262165,41.9574381322321,40.4554056149331,41.9574381322321,9403.61798917608,0.0,1.0
2022-10-17,42.3084,42.3084,41.59,41.59,1483,42.0851606323786,42.0851606323786,41.370551254612,41.370551254612,1490.86652533121,0.0,1.0
2022-10-18,43.3427,43.35,43.18,43.27,1041,43.1140031705523,43.1212646522585,42.9521616536221,43.0416867705473,1046.52195068765,0.0,1.0
2022-10-19,42.8548,43.12,42.76,43.12,2774,42.6286775644661,42.8924782423387,42.5343777746383,42.8924782423387,2788.7145928987,0.0,1.0
2022-10-20,43.02,43.6858,42.87,42.87,2116,42.7930058901997,43.4552928107412,42.6437973619912,42.6437973619912,2127.22425327096,0.0,1.0
2022-10-21,43.8976,43.8976,42.78,42.94,4827,43.6659752525716,43.6659752525716,42.5542722450661,42.7134280084885,4852.60466471595,0.0,1.0
2022-10-24,44.15,44.23,43.56,44.1,15905,43.9170434693705,43.9966213510817,43.3301565917504,43.867307293301,15989.3675558954,0.0,1.0
2022-10-25,45.2606,45.27,44.27,44.27,986,45.0217834122263,45.0311338133273,44.0364102919373,44.0364102919373,991.230204974086,0.0,1.0
2022-10-26,44.9,45.87,44.9,44.97,3823,44.663086110413,45.6279679261614,44.663086110413,44.7327167569103,3843.27897932651,0.0,1.0
2022-10-27,45.2736,45.52,45.17,45.3,12922,45.0347148180043,45.2798146936749,44.9316614611883,45.060975518969,12990.5443292852,0.0,1.0
2022-10-28,46.1375,46.1375,45.17,45.41,2609,45.8940564681332,45.8940564681332,44.9316614611883,45.1703951063219,2622.83935575801,0.0,1.0
2022-10-31,46.06,46.06,45.77,45.86,1348,45.8169653952255,45.8169653952255,45.5284955740224,45.6180206909475,1355.15042221609,0.0,1.0
2022-11-01,45.643,46.2,45.643,46.2,17654,45.4021656868058,45.9562266882201,45.4021656868058,45.9562266882201,17747.6450695868,0.0,1.0
2022-11-02,44.07,45.62,44.07,45.49,4438,43.8374655876593,45.3792870458139,43.8374655876593,45.2499729880332,4461.54122685091,0.0,1.0
2022-11-03,43.3625,43.3625,43.1,43.2,984,43.1336986962758,43.1336986962758,42.8725837719109,42.9720561240499,989.219596039049,0.0,1.0
2022-11-04,43.3427,43.9,42.79,43.9,3939,43.1140031705523,43.668362589023,42.56421948028,43.668362589023,3959.89429755875,0.0,1.0
2022-11-07,43.6795,43.6795,43.1221,43.1221,680,43.4490260525565,43.4490260525565,42.8945671617337,42.8945671617337,683.607037913163,0.0,1.0
2022-11-08,44.12,44.415,43.91,43.91,2051,43.8872017637288,44.1806452025388,43.6783098242369,43.6783098242369,2061.8794628822,0.0,1.0
2022-11-09,42.5938,43.19,42.5938,43.19,2213,42.3690547253833,42.962108888836,42.3690547253833,42.962108888836,2224.73878662034,0.0,1.0
2022-11-10,44.87,44.87,44.03,44.15,6532,44.6332444047713,44.6332444047713,43.7976766468037,43.9170434693705,6566.64878183645,0.0,1.0
2022-11-11,45.04,45.38,45.0,45.0,2718,44.8023474034076,45.1405534006802,44.762558462552,44.762558462552,2732.41754271762,0.0,1.0
2022-11-14,44.2391,44.458,44.2391,44.458,234,44.0056733351263,44.2234183139586,44.0056733351263,44.2234183139586,235.24124539953,0.0,1.0
2022-11-15,44.9246,45.1854,44.73,44.9,2188,44.6875563090392,44.9469802034177,44.4939831117767,44.663086110413,2199.60617493236,0.0,1.0
2022-11-16,44.3059,44.46,44.29,44.37,3640,44.0721208663552,44.2254077610014,44.0563047623651,44.1358826440763,3659.30826177046,0.0,1.0
2022-11-17,43.94,44.01,43.66,43.66,2385,43.7081515298786,43.7777821763759,43.4296289438894,43.4296289438894,2397.65115503367,0.0,1.0
2022-11-18,44.1287,44.1287,44.06,44.11,1681,43.8958558583649,43.8958558583649,43.8275183524454,43.8772545285149,1689.91680990004,0.0,1.0
2022-11-21,44.0677,44.1328,43.93,43.93,681,43.8351777235601,43.8999342248026,43.6982042946647,43.6982042946647,684.612342380683,0.0,1.0
2022-11-22,44.1409,44.1409,43.95,43.95,535,43.9079914853258,43.9079914853258,43.7180987650925,43.7180987650925,537.837890122857,0.0,1.0
2022-11-23,44.3887,44.45,44.2,44.21,1642,44.1544839739263,44.2154605257875,43.96677964544,43.9767268806539,1650.70993566679,0.0,1.0
2022-11-25,44.5824,44.5824,44.5824,44.5824,15,44.3471619200195,44.3471619200195,44.3471619200195,44.3471619200195,15.0795670127904,0.0,1.0
2022-11-28,43.7344,44.015,43.73,44.015,387,43.5036363738808,43.7827557939828,43.4992595903867,43.7827557939828,389.052828929991,0.0,1.0
2022-11-29,43.5207,43.8,43.49,43.8,12528,43.2910639573597,43.568890236884,43.2605259452531,43.568890236884,12594.4543690825,0.0,1.0
2022-11-30,44.5475,44.5475,43.14,43.215,1602,44.312446069123,44.312446069123,42.9123727127665,42.9869769768708,1610.49775696601,0.0,1.0
2022-12-01,45.1,45.15,44.56,44.67,8448,44.862030814691,44.9117669907605,44.3248801131404,44.4342997004933,8492.81214160354,0.0,1.0
2022-12-02,45.0842,45.0842,44.68,44.68,1280,44.8463141830531,44.8463141830531,44.4442469357072,44.4442469357072,1286.78971842478,0.0,1.0
2022-12-05,44.0546,44.6,43.93,44.5499,3502,43.8221468454299,44.364669053996,43.6982042946647,44.3148334055744,3520.57624525279,0.0,1.0
2022-12-06,43.3391,43.96,43.285,43.96,2700,43.1104221658753,43.7280460003064,43.0566076233681,43.7280460003064,2714.32206230227,0.0,1.0
2022-12-07,43.0253,43.4199,42.99,43.4199,3037,42.7982779248631,43.1907958264036,42.763164184558,43.1907958264036,3053.10966785629,0.0,1.0
2022-12-08,43.4656,43.78,43.4656,43.78,1551,43.2362546913311,43.5489957664562,43.2362546913311,43.5489957664562,1559.22722912253,0.0,1.0
2022-12-09,43.1513,43.36,43.1513,43.28,2186,42.9236130885582,43.1312118874724,42.9236130885582,43.0516340057612,2197.59556599732,0.0,1.0
2022-12-12,43.7376,43.75,43.07,43.07,5582,43.5068194891492,43.5191540608145,42.8427420662692,42.8427420662692,5611.60953769306,0.0,1.0
2022-12-13,44.01,44.99,43.88,44.99,1659,43.7777821763759,44.7526112273381,43.6484681185952,44.7526112273381,1667.80011161461,0.0,1.0
2022-12-14,44.0059,44.438,43.85,44.17,1648,43.7737038099382,44.2035238435308,43.6186264129535,43.9369379397983,1656.7417624719,0.0,1.0
2022-12-15,42.7103,42.7901,42.7092,42.79,1930,42.4849400156252,42.5643189526322,42.4838458197517,42.56421948028,1940.23762231236,0.0,1.0
2022-12-16,43.55,43.55,42.28,42.28,62167,43.3202093565365,43.3202093565365,42.0569104843711,42.0569104843711,62496.7628322759,0.0,1.0
2022-12-19,42.65,43.57,42.43,43.57,17042,42.4434600447833,43.3590047866637,42.2245254325945,43.3590047866637,17124.9304187992,0.0186,1.0
2022-12-20,42.91,42.9194,42.33,42.33,5013,42.7022009500973,42.7115554289817,42.1250096997814,42.1250096997814,5037.39444838873,0.0,1.0
2022-12-21,43.31,43.37,42.89,42.965,8466,43.1002638813497,43.1599733210375,42.6822978035347,42.7569346031445,8507.19756633931,0.0,1.0
2022-12-22,42.15,42.47,42.01,42.12,19111,41.9458813807178,42.2643317257197,41.8065593547795,41.9160266608739,19203.9986641047,0.0,1.0
2022-12-23,42.5287,42.5287,42.2,42.3,11679,42.322747460881,42.322747460881,41.9956392471244,42.0951549799374,11735.8327872994,0.0,1.0
2022-12-27,42.28,42.58,42.06,42.58,4923,42.0752518333748,42.3737990318141,41.856317221186,42.3737990318141,4946.9564870173,0.0,1.0
2022-12-28,41.884,42.44,41.884,42.44,556,41.681169531435,42.2344770058758,41.681169531435,42.2344770058758,558.705628027954,0.0,1.0
2022-12-29,42.9568,42.9568,42.6,42.6,1549,42.7487743130538,42.7487743130538,42.3937021783767,42.3937021783767,1556.53780182608,0.0,1.0
2022-12-30,42.98,42.98,42.56,42.56,6893,42.7718619630665,42.7718619630665,42.3538958852515,42.3538958852515,6926.54297481418,0.0,1.0
2023-01-03,42.9869,43.0,42.63,43.0,1099,42.7787285486306,42.7917651096291,42.4235568982207,42.7917651096291,1104.34799496892,0.0,1.0
2023-01-04,43.2356,43.42,43.06,43.23,2867,43.0262241761367,43.2097311874441,42.8514745493169,43.0206512950992,2880.95150279882,0.0,1.0
2023-01-05,42.4175,43.05,42.4175,43.05,2135,42.2120859659928,42.8415229760356,42.2120859659928,42.8415229760356,2145.38941697785,0.0,1.0
2023-01-06,43.1097,43.23,43.02,43.1423,1129,42.900933868525,43.0206512950992,42.8116682561917,42.9333759974221,1134.49398209273,0.0,1.0
2023-01-09,43.0109,43.62,43.0109,43.52,8296,42.8026123245057,43.4087626530702,42.8026123245057,43.3092469202572,8336.37030597105,0.0,1.0
2023-01-10,43.4421,43.47,42.82,43.0,1877,43.2317241643958,43.2594890538506,42.6126367905655,42.7917651096291,1886.13392771307,0.0,1.0
2023-01-11,43.9227,43.9227,43.72,43.72,2163,43.7099967762955,43.7099967762955,43.5082783858833,43.5082783858833,2173.52567162673,0.0,1.0
2023-01-12,44.0837,44.1,44.02,44.02,920,43.8702171061246,43.8864381705731,43.8068255843226,43.8068255843226,924.47693846352,0.0,1.0
2023-01-13,44.0638,44.11,43.84,43.99,3765,43.8504134752948,43.8963897438544,43.6276972652591,43.7769708644787,3783.32138403821,0.0,1.0
2023-01-17,44.4403,44.52,43.97,43.99,2405,44.225090209336,44.3044042483881,43.7570677179161,43.7769708644787,2416.70330109214,0.0,1.0
2023-01-18,43.744,44.75,43.744,44.75,1821,43.5321621617585,44.5332904338582,43.5321621617585,44.5332904338582,1829.86141841529,0.0,1.0
2023-01-19,43.2534,43.37,43.2211,43.37,649,43.0439379765775,43.1599733210375,43.0117943948788,43.1599733210375,652.158188111766,0.0,1.0
2023-01-20,43.999,43.999,43.59,43.59,1522,43.7859272804319,43.7859272804319,43.3789079332263,43.3789079332263,1529.40641341465,0.0,1.0
2023-01-23,44.67,44.67,44.06,44.06,636,44.4536778476077,44.4536778476077,43.8466318774479,43.8466318774479,639.094927024782,0.0,1.0
2023-01-24,44.53,44.71,44.37,44.37,972,44.3143558216694,44.4934841407329,44.1551306491684,44.1551306491684,976.729982811458,0.0,1.0
2023-01-25,44.6451,44.6451,43.8542,43.8542,1469,44.4288984301372,44.4288984301372,43.6418284993185,43.6418284993185,1476.14850282925,0.0,1.0
2023-01-26,45.2647,45.2647,44.7348,44.7348,1227,45.0454979106472,45.0454979106472,44.5181640424706,44.5181640424706,1232.97087336385,0.0,1.0
2023-01-27,45.44,45.44,45.1605,45.21,3127,45.2199489902685,45.2199489902685,44.9418025170559,44.9910628047984,3142.21672453851,0.0,1.0
2023-01-30,44.7727,44.8633,44.7727,44.8633,423,44.5558805052068,44.6460417591354,44.5558805052068,44.6460417591354,425.058418445727,0.0,1.0
2023-01-31,45.57,45.57,44.72,44.72,664,45.3493194429255,45.3493194429255,44.5034357140143,44.5034357140143,667.231181673672,0.0,1.0
2023-02-01,46.5643,46.6028,45.68,45.9686,6489,46.3388043742861,46.3771179314191,45.4587867490199,45.7459891539185,6520.5770148802,0.0,1.0
2023-02-02,47.58,47.77,47.13,47.13,7073,47.3495856724686,47.5386655648135,46.9017648748097,46.9017648748097,7107.41889755705,0.0,1.0
2023-02-03,46.8059,47.44,46.7699,46.95,4233,46.5792343847625,47.2102636465303,46.5434087209498,46.7226365557462,4253.59878316966,0.0,1.0
2023-02-06,46.2165,46.72,46.155,46.24,759,45.9926886555622,46.4937503702761,45.9314864798821,46.0160748527732,762.693474232404,0.0,1.0
2023-02-07,46.8,46.83,45.8619,46.22,1626,46.5733629565265,46.6032176763705,45.6398058670069,45.9961717062106,1633.91250211053,0.0,1.0
2023-02-08,46.3517,46.84,46.276,46.79,1507,46.1272339263255,46.6131692496518,46.0519005165859,46.5634113832452,1514.33341985274,0.0,1.0
2023-02-09,45.9252,46.5,45.9252,46.36,1855,45.7027993258776,46.2748157580873,45.7027993258776,46.1354937321489,1864.02687048895,0.0,1.0
2023-02-10,46.0485,46.0485,45.7,45.9,2330,45.8255022244362,45.8255022244362,45.4786898955825,45.6777213612087,2341.33833328261,0.0,1.0
2023-02-13,46.4593,47.13,46.3399,47.13,2236,46.2343128548323,46.9017648748097,46.1154910698535,46.9017648748097,2246.88090696134,0.0,1.0
2023-02-14,46.9123,46.9123,46.7,46.7,2003,46.6851191244756,46.6851191244756,46.4738472237135,46.4738472237135,2012.74707363308,0.0,1.0
2023-02-15,47.36,47.36,46.7,46.7,1451,47.1306510602799,47.1306510602799,46.4738472237135,46.4738472237135,1458.06091055496,0.0,1.0
2023-02-16,46.525,46.9775,46.525,46.78,1677,46.2996946912905,46.7500033822698,46.2996946912905,46.5534598099639,1685.16068022101,0.0,1.0
2023-02-17,46.67,46.68,46.2999,46.45,4103,46.4439925038695,46.4539440771508,46.0756847767283,46.2250578916807,4122.96617229981,0.0,1.0
2023-02-21,45.8172,46.16,45.69,46.16,4173,45.5953223344395,45.9364622665228,45.4687383223012,45.9364622665228,4193.30680892203,0.0,1.0
2023-02-22,45.9778,46.1,45.95,46.1,1851,45.7551446013373,45.8767528268349,45.7274792276153,45.8767528268349,1860.00740553911,0.0,1.0
2023-02-23,46.2399,46.2399,45.74,45.74,661,46.0159753370404,46.0159753370404,45.5184961887078,45.5184961887078,664.216582961291,0.0,1.0
2023-02-24,45.8127,45.8127,45.58,45.58,1579,45.5908441264629,45.5908441264629,45.3592710162068,45.3592710162068,1586.68378894989,0.0,1.0
2023-02-27,45.7725,46.0571,45.7725,46.0571,608,45.550838801872,45.8340605774581,45.550838801872,45.8340605774581,610.958672375892,0.0,1.0
2023-02-28,45.718,45.91,45.718,45.84,1418,45.4966027274889,45.68767293449,45.4966027274889,45.6180119215209,1424.90032471877,0.0,1.0
2023-03-01,45.6782,45.74,45.5124,45.57,4105,45.4569954658293,45.5184961887078,45.2919983808252,45.3493194429255,4124.97590477473,0.0,1.0
2023-03-02,46.283,46.29,45.48,45.48,9762,46.0588666178829,46.0658327191798,45.2597552833937,45.2597552833937,9809.50421008792,0.0,1.0
2023-03-03,46.8992,46.97,46.6599,46.66,1297,46.6720825634771,46.7425397023088,46.4339414148554,46.4340409305882,1303.31150998607,0.0,1.0
2023-03-06,46.5404,46.93,46.46,46.93,526,46.3150201141438,46.7027334091836,46.235009464962,46.7027334091836,528.559640904143,0.0,1.0
2023-03-07,46.1414,46.62,46.1414,46.62,968,45.9179523402195,46.394234637463,45.9179523402195,46.394234637463,972.710517861618,0.0,1.0
2023-03-08,46.0494,46.26,46.0457,46.12,894,45.8263978660315,46.0359779993358,45.8227157839174,45.8966559733975,898.350416289551,0.0,1.0
2023-03-09,45.0618,46.52,45.0618,46.52,3154,44.8435804887694,46.2947189046499,44.8435804887694,46.2947189046499,3169.34811294994,0.0,1.0
2023-03-10,44.0435,44.93,43.93,44.93,1819,43.8302117815337,44.7124187529217,43.7172614247908,44.7124187529217,1827.85168594037,0.0,1.0
2023-03-13,43.8147,44.0912,43.24,43.24,3193,43.6025197848573,43.8776807860855,43.0306028683805,43.0306028683805,3208.5378962109,0.0,1.0
2023-03-14,44.6841,44.81,44.5,44.6,1076,44.4677095659343,44.592999873546,44.2845011018254,44.3840168346385,1081.23607150734,0.0,1.0
2023-03-15,44.1113,44.135,43.574,43.95,3001,43.897683448381,43.9212686770577,43.3629854159762,43.7371645713535,3015.6035786185,0.0,1.0
2023-03-16,44.5398,44.5398,43.6608,43.87,2420,44.3241083634851,44.3241083634851,43.449365072058,43.657551985103,2431.77629465404,0.0,1.0
2023-03-17,43.8493,44.14,43.8301,44.14,989,43.6369522284107,43.9262444636983,43.6178452077106,43.9262444636983,993.812708848284,0.0,1.0
2023-03-20,44.1718,44.1718,44.07,44.07,2312,43.9615864810496,43.9615864810496,43.8602709470715,43.8602709470715,2323.05541666525,0.003714,1.0
2023-03-21,44.8698,44.92,44.69,44.87,1350,44.6562647002703,44.7062257985581,44.4773203681558,44.6564637484706,1356.45536872754,0.0,1.0
2023-03-22,44.0669,44.8041,44.0669,44.8041,654,43.8571856999661,44.5908773664554,43.8571856999661,44.5908773664554,657.1272675169,0.0,1.0
2023-03-23,44.3373,44.3373,43.99,44.17,1299,44.126298866839,44.126298866839,43.7806516669316,43.9597950472464,1305.21149924228,0.0,1.0
2023-03-24,44.4114,44.4114,43.79,43.79,1847,44.2000462250686,44.2000462250686,43.5816034665819,43.5816034665819,1855.83190077021,0.0,1.0
2023-03-27,44.787,44.8919,44.59,44.7,2636,44.5738587453255,44.6782595264089,44.3777962679809,44.4872727781733,2648.60470515986,0.0,1.0
2023-03-28,44.6442,44.6442,44.6442,44.6442,491,44.4317383302757,44.4317383302757,44.4317383302757,44.4317383302757,493.347841514982,0.0,1.0
2023-03-29,45.1,45.37,44.89,45.37,3004,44.8853691788728,45.154084249345,44.6763685685056,45.154084249345,3018.36439085745,0.0,1.0
2023-03-30,45.3282,45.4,45.175,45.175,1726,45.1124831754719,45.1839414793975,44.960012254004,44.960012254004,1734.25330846203,0.0,1.0
2023-03-31,46.3955,46.3955,46.29,46.29,851,46.1747038966385,46.1747038966385,46.069705970954,46.069705970954,855.06927317566,0.0,1.0
2023-04-03,46.2511,46.38,46.19,46.38,2437,46.0309910959859,46.1592776611114,45.9701818707791,46.1592776611114,2448.65313599188,0.0,1.0
2023-04-04,46.109,46.35,46.07,46.35,1312,45.8895673496374,46.1294204310589,45.8507529505692,46.1294204310589,1318.27366205225,0.0,1.0
2023-04-05,45.4737,45.98,45.27,45.98,1359,45.2572907412264,45.7611812604118,45.0545601491702,45.7611812604118,1365.49840451906,0.0,1.0
2023-04-06,45.7321,45.7321,45.48,45.48,1390,45.5144610160783,45.5144610160783,45.2635607595374,45.2635607595374,1396.64663891207,0.0,1.0
2023-04-10,45.95,45.95,45.16,45.32,17848,45.7313240303594,45.7313240303594,44.9450836389778,45.1043221992576,17933.3447563328,0.0,1.0
2023-04-11,46.0616,46.255,45.5,45.5,1633,45.8423929261545,46.0348725358928,45.2834655795724,45.2834655795724,1640.80860528303,0.0,1.0
2023-04-12,46.2002,46.58,46.2002,46.42,1479,45.9803333289969,46.3583258614611,45.9803333289969,46.1990873011813,1486.07221507262,0.0,1.0
2023-04-13,46.7738,46.9,46.65,46.65,1645,46.5512035676001,46.6768029820208,46.4279927315836,46.4279927315836,1652.86598633838,0.0,1.0
2023-04-14,46.3596,46.73,46.11,46.73,1635,46.1389747446757,46.5076120117235,45.8905625906392,46.5076120117235,1642.81816879225,0.0,1.0
2023-04-17,46.53,46.53,46.35,46.43,362,46.3085638113737,46.3085638113737,46.1294204310589,46.2090397111988,363.730995169905,0.0,1.0
2023-04-18,46.4334,46.99,46.4334,46.99,944,46.2124235306048,46.7663746721782,46.2124235306048,46.7663746721782,948.513976354668,0.0,1.0
2023-04-19,46.0331,46.15,46.0331,46.04,703,45.8140285576047,45.9303722307091,45.8140285576047,45.8208957205168,706.361573492937,0.0,1.0
2023-04-20,45.85,45.85,45.59,45.59,5029,45.6317999301845,45.6317999301845,45.3730372697298,45.3730372697298,5053.04744394876,0.0,1.0
2023-04-21,45.984,46.01,45.93,45.93,446,45.7651622244188,45.7910384904643,45.7114192103244,45.7114192103244,448.132662557397,0.0,1.0
2023-04-24,45.7,45.95,45.61,45.95,1118,45.4825137799222,45.7313240303594,45.3929420897648,45.7313240303594,1123.34600165733,0.0,1.0
2023-04-25,44.3538,45.15,44.3538,45.15,636,44.1427203433679,44.9351312289603,44.1427203433679,44.9351312289603,639.041195933866,0.0,1.0
2023-04-26,44.0285,44.48,44.0285,44.48,1810,43.818968445499,44.2683197577886,43.818968445499,44.2683197577886,1818.65497584952,0.0,1.0
2023-04-27,44.3768,44.3768,43.9411,44.32,911,44.1656108864081,44.1656108864081,43.7319843819461,44.1090811975088,915.35617845244,0.0,1.0
2023-04-28,44.2,44.2,43.99,43.99,3798,43.9896522772989,43.9896522772989,43.7806516669316,43.7806516669316,3816.16110402016,0.0,1.0
2023-05-01,44.2983,44.485,44.19,44.19,444,44.0874844677708,44.2732959627973,43.9796998672814,43.9796998672814,446.123099048171,0.0,1.0
2023-05-02,43.5423,44.08,43.32,44.08,1024,43.3350822704487,43.870223357089,43.1138401957599,43.870223357089,1028.89651672371,0.0,1.0
2023-05-03,43.5686,44.14,43.5686,43.77,2746,43.3612571087947,43.929937817194,43.3612571087947,43.5616986465469,2759.13069816729,0.0,1.0
2023-05-04,43.4112,43.51,43.39,43.47,6905,43.2046061751194,43.3029359860922,43.1835070658823,43.2631263460222,6938.01801560275,0.0,1.0
2023-05-05,44.2823,44.2823,43.82,43.82,531,44.0715606117428,44.0715606117428,43.6114606966343,43.6114606966343,533.539111699502,0.0,1.0
2023-05-08,44.5582,44.5582,44.36,44.36,605,44.3461476041253,44.3461476041253,44.1488908375787,44.1488908375787,607.892961540864,0.0,1.0
2023-05-09,44.6913,44.6913,44.59,44.6,721,44.4786141814581,44.4786141814581,44.3777962679809,44.3877486779984,724.447645075971,0.0,1.0
2023-05-10,45.2922,45.2922,45.2922,45.2922,249,45.076654499409,45.076654499409,45.076654499409,45.076654499409,250.190656898636,0.0,1.0
2023-05-11,45.056,45.11,45.056,45.11,263,44.8415785747959,44.8953215888903,44.8415785747959,44.8953215888903,264.257601463218,0.0,1.0
2023-05-12,45.01,45.2906,45.01,45.2906,357,44.7957974887155,45.0750621138062,44.7957974887155,45.0750621138062,358.70708639684,0.0,1.0
2023-05-15,45.528,45.528,45.528,45.528,302,45.3113323276214,45.3113323276214,45.3113323276214,45.3113323276214,303.444089893125,0.0,1.0
2023-05-16,45.2074,45.31,45.2,45.29,1057,44.9922580624607,45.0943697892401,44.9848932790477,45.0744649692051,1062.05431462594,0.0,1.0
2023-05-17,45.8953,45.8953,45.801,45.801,263,45.6768843475637,45.6768843475637,45.5830331210988,45.5830331210988,264.257601463218,0.0,1.0
2023-05-18,46.5047,46.5047,46.2101,46.22,505,46.2833842140294,46.2833842140294,45.9901862149142,46.0000391008316,507.414786079564,0.0,1.0
2023-05-19,46.389,46.44,46.389,46.44,536,46.1682348301271,46.2189921212163,46.1682348301271,46.2189921212163,538.563020472567,0.0,1.0
2023-05-22,46.927,46.97,46.27,46.27,2020,46.703674489068,46.7464698521432,46.049801150919,46.049801150919,2029.65914431825,0.0,1.0
2023-05-23,46.3435,46.5701,46.3435,46.5701,1032,46.1229513645475,46.3484729755438,46.1229513645475,46.3484729755438,1036.93477076061,0.0,1.0
2023-05-24,46.2751,46.43,46.2751,46.29,662,46.0548768800279,46.2090397111988,46.0548768800279,46.069705970954,665.165521553804,0.0,1.0
2023-05-25,46.1439,46.48,46.05,46.48,1068,45.9243012605985,46.2588017612863,45.8308481305342,46.2588017612863,1073.10691392668,0.0,1.0
2023-05-26,47.0278,47.18,46.36,46.36,958,46.8039947820443,46.9554704625104,46.1393728410764,46.1393728410764,962.580920919251,0.0,1.0
2023-05-30,47.1091,47.48,47.1091,47.48,612,46.8849078754864,47.2540427630351,46.8849078754864,47.2540427630351,614.926433823155,0.0,1.0
2023-05-31,47.2124,47.2124,47.17,47.17,119,46.9877162709671,46.9877162709671,46.945518052493,46.945518052493,119.569028798947,0.0,1.0
2023-06-01,47.3638,47.52,47.04,47.04,928,47.1383957586319,47.293852403105,46.8161367222656,46.8161367222656,932.437468280861,0.0,1.0
2023-06-02,47.8317,47.8317,47.8317,47.8317,250,47.6040690233502,47.6040690233502,47.6040690233502,47.6040690233502,251.195438653249,0.0,1.0
2023-06-05,47.4316,47.4801,47.43,47.43,1889,47.2058730985505,47.2541422871353,47.2042807129477,47.2042807129477,1898.03273446395,0.0,1.0
2023-06-06,48.1415,48.18,47.95,47.95,1154,47.912394685692,47.9507114642593,47.721806033857,47.721806033857,1159.5181448234,0.0,1.0
2023-06-07,48.0537,48.467,47.9932,48.467,1973,47.8250125257384,48.2363456317612,47.7648004451326,48.2363456317612,1982.43440185144,0.0,1.0
2023-06-08,48.2527,48.2527,48.18,48.18,2017,48.0230654850864,48.0230654850864,47.9507114642593,47.9507114642593,2026.64479905442,0.0,1.0
2023-06-09,47.8232,48.3998,47.8232,48.21,2472,47.5956094748353,48.1694654364437,47.5956094748353,47.9805686943117,2483.82049740333,0.0,1.0
2023-06-12,48.3899,48.41,48.1391,48.1391,3637,48.1596125505264,48.1796168946615,47.9100061072878,47.9100061072878,3654.39124152747,0.0,1.0
2023-06-13,48.7959,48.8113,48.7959,48.8113,434,48.5636803972364,48.5790071086633,48.5636803972364,48.5790071086633,436.075281502041,0.0,1.0
2023-06-14,48.4009,48.51,48.4009,48.51,565,48.1705602015456,48.2791409948364,48.1705602015456,48.2791409948364,567.701691356344,0.0,1.0
2023-06-15,48.9297,48.93,48.65,48.6601,3769,48.6968436432704,48.6971422155709,48.4184747350812,48.4285266691989,3787.02243313639,0.0,1.0
2023-06-16,48.591,49.0199,48.55,49.0199,1200,48.3597555159781,48.7866143816281,48.3189506349064,48.7866143816281,1205.7381055356,0.0,1.0
2023-06-20,48.2224,48.2224,48.17,48.17,49050,48.0100716185676,48.0100716185676,47.9579023413684,47.9579023413684,49266.9275478696,0.017244,1.0
2023-06-21,48.045,48.045,47.83,47.83,1194,47.8334527297289,47.8334527297289,47.6193993977091,47.6193993977091,1199.28056049248,0.0,1.0
2023-06-22,47.8214,47.8214,47.77,47.81,1115,47.6108372644283,47.6108372644283,47.5596635841222,47.5994874598468,1119.9311766743,0.0,1.0
2023-06-23,47.1617,47.28,47.1617,47.28,1545,46.9540419940401,47.0718211064957,46.9540419940401,47.0718211064957,1551.83288606439,0.0,1.0
2023-06-26,46.9239,47.28,46.92,47.08,1232,46.7172890528573,47.0718211064957,46.7134062249741,46.8727017278726,1237.44861853161,0.0,1.0
2023-06-27,47.6299,47.702,46.95,46.95,1697,47.4201804593967,47.4919629953903,46.7432741317676,46.7432741317676,1704.50511822089,0.0,1.0
2023-06-28,47.7417,47.7417,47.5893,47.5893,425,47.531488192047,47.531488192047,47.3797592255362,47.3797592255362,426.879596490206,0.0,1.0
2023-06-29,48.4521,48.4521,47.83,47.83,3795,48.2387602249162,48.2387602249162,47.6193993977091,47.6193993977091,3811.78369101254,0.0,1.0
2023-06-30,48.8683,49.05,48.8683,48.88,1490,48.6531276518308,48.8340276073099,48.6531276518308,48.6647761354803,1496.58964416566,0.0,1.0
2023-07-03,48.7755,48.82,48.72,48.82,1731,48.5607362601497,48.6050403218934,48.5054806325818,48.6050403218934,1738.65548594011,0.0,1.0
2023-07-05,48.4697,48.5,48.33,48.39,2313,48.256282730235,48.2864493160964,48.1171978442668,48.1769336578537,2323.2294274867,0.0,1.0
2023-07-06,47.7432,48.02,47.7432,48.02,893,47.5329815873867,47.808562807401,47.5329815873867,47.808562807401,896.94936391942,0.0,1.0
2023-07-07,47.84,48.1,47.8,47.84,1801,47.6293553666403,47.8882105588503,47.5895314909157,47.6293553666403,1808.96506653849,0.0,1.0
2023-07-10,48.555,48.555,48.0,48.0,3596,48.3412071452178,48.3412071452178,47.7886508695387,47.7886508695387,3611.90359759712,0.0,1.0
2023-07-11,49.0244,49.06,48.8,48.8,52610,48.8085403268461,48.8439835762411,48.585128384031,48.585128384031,52842.6719325876,0.0,1.0
2023-07-12,48.7329,49.03,48.61,49.0,2986,48.518323832503,48.8141156694476,48.3959649743391,48.7842477626541,2999.20582381118,0.0,1.0
2023-07-13,49.0384,49.15,49.0384,49.15,1087,48.8224786833498,48.9335872966214,48.8224786833498,48.9335872966214,1091.80734443495,0.0,1.0
2023-07-14,48.3984,49.08,48.38,49.08,2196,48.1852966717559,48.8638955141034,48.1669776889226,48.8638955141034,2205.71198562939,0.0,1.0
2023-07-17,49.0398,49.15,49.0398,49.13,2993,48.8238725190001,48.9335872966214,48.8238725190001,48.9136753587591,3006.23678187102,0.0,1.0
2023-07-18,49.31,49.35,49.14,49.31,5328,49.0928827995199,49.1327066752445,48.9236313276903,49.0928827995199,5351.56350611721,0.0,1.0
2023-07-19,49.4318,49.55,49.293,49.55,1795,49.2141465011014,49.3318260538676,49.0759576523369,49.3318260538676,1802.93853105863,0.0,1.0
2023-07-20,48.9784,49.0,48.9534,48.99,1355,48.7627428697628,48.7842477626541,48.737852947435,48.774291793723,1360.99259586877,0.0,1.0
2023-07-21,48.9315,49.23,48.9315,49.23,563,48.7160493754757,49.0132350480707,48.7160493754757,49.0132350480707,565.489912527025,0.0,1.0
2023-07-24,48.8876,48.89,48.76,48.76,910,48.672342671868,48.6747321044114,48.5453045083064,48.5453045083064,914.024547779027,0.0,1.0
2023-07-25,48.9254,48.9254,48.92,48.92,23038,48.7099762344277,48.7099762344277,48.7046000112049,48.7046000112049,23139.8873975091,0.0,1.0
2023-07-26,49.0076,49.07,48.97,49.05,1708,48.7918142990418,48.8539395451722,48.7543798558607,48.8340276073099,1715.55376660064,0.0,1.0
2023-07-27,48.6215,49.19,48.6,49.09,2311,48.4074143386099,48.973411172346,48.386009005408,48.8738514830345,2321.22058232674,0.0,1.0
2023-07-28,48.9629,49.01,48.82,48.82,562,48.7473111179195,48.7942037315853,48.6050403218934,48.6050403218934,564.485489947049,0.0,1.0
2023-07-31,49.5521,49.5521,49.4,49.4671,657,49.3339168073431,49.3339168073431,49.1824865199003,49.2492910714283,659.905635044859,0.0,1.0
2023-08-01,49.9118,49.9118,49.675,49.675,1623,49.6920330097967,49.6920330097967,49.456275665507,49.456275665507,1630.1778473026,0.0,1.0
2023-08-02,48.8643,49.35,48.775,49.35,1144,48.6491452642584,49.1327066752445,48.5602384617032,49.1327066752445,1149.05943149363,0.0,1.0
2023-08-03,48.83,48.83,48.64,48.64,528,48.6149962908245,48.6149962908245,48.4258328811326,48.4258328811326,530.335122227832,0.0,1.0
2023-08-04,48.431,48.45,48.35,48.35,229,48.2177531304715,48.2366694714407,48.1371097821291,48.1371097821291,230.012770814722,0.0,1.0
2023-08-07,48.6882,48.6882,48.2917,48.47,1924,48.4738206513807,48.4738206513807,48.0790664832605,48.256581409303,1932.50904387566,0.0,1.0
2023-08-08,48.1716,48.1716,47.81,48.1,2413,47.9594952963973,47.9594952963973,47.5994874598468,47.8882105588503,2423.67168548439,0.0,1.0
2023-08-09,48.07,48.2799,47.945,48.15,3417,47.8583426520568,48.0673184399217,47.7338930404174,47.937990403506,3432.11195578125,0.0,1.0
2023-08-10,48.0906,48.6,48.075,48.45,2092,47.878851948055,48.386009005408,47.8633206365224,48.2366694714407,2101.25203731179,0.0,1.0
2023-08-11,48.1707,48.1707,48.1,48.1,224,47.9585992591935,47.9585992591935,47.8882105588503,47.8882105588503,224.990657914838,0.0,1.0
2023-08-14,48.2861,48.35,47.99,47.99,509,48.073491140659,48.1371097821291,47.7786949006076,47.7786949006076,511.25109320827,0.0,1.0
2023-08-15,47.7079,48.056,47.7079,48.056,1370,47.4978370170597,47.8444042955532,47.4978370170597,47.8444042955532,1376.05893456843,0.0,1.0
2023-08-16,47.314,47.51,47.314,47.4801,1216,47.1056714008616,47.3008083919122,47.1056714008616,47.271040044808,1221.37785725198,0.0,1.0
2023-08-17,46.8345,47.63,46.8345,47.63,5163,46.6282826906127,47.420280019086,46.6282826906127,47.420280019086,5185.83378042102,0.0,1.0
2023-08-18,47.0,47.1,46.997,47.09,2959,46.7930539764233,46.8926136657349,46.790067185744,46.8826576968037,2972.08641415181,0.0,1.0
2023-08-21,47.637,47.637,47.4568,47.4568,354,47.4272491973379,47.4272491973379,47.2478426371985,47.2478426371985,355.565593311841,0.0,1.0
2023-08-22,47.7595,47.7701,47.59,47.62,79722,47.5492098167445,47.5597631438115,47.3804561433614,47.4103240501549,80074.5769209227,0.0,1.0
2023-08-23,48.2066,48.355,47.94,47.95,2000,47.9943411876564,48.1420877665947,47.7289150559518,47.738871024883,2008.84515995391,0.0,1.0
2023-08-24,47.4664,47.75,47.4664,47.7201,2488,47.2574003673724,47.5397516462599,47.2574003673724,47.5099832991557,2499.00337898266,0.0,1.0
2023-08-25,48.0083,48.1,47.46,47.5,1334,47.7969143237516,47.8882105588503,47.2510285472564,47.290852422981,1339.89972168926,0.0,1.0
2023-08-28,48.3486,48.38,48.33,48.33,1683,48.1357159464788,48.1669776889226,48.1171978442668,48.1171978442668,1690.44320210121,0.0,1.0
2023-08-29,48.8463,48.86,48.18,48.18,1943,48.6312245201823,48.644864197618,47.9678583102995,47.9678583102995,1951.59307289522,0.0,1.0
2023-08-30,49.23,49.26,48.98,48.98,19746,49.0132350480707,49.0431029548641,48.7643358247918,48.7643358247918,19833.3282642249,0.0,1.0
2023-08-31,49.5351,49.6,49.42,49.42,1455,49.3169916601602,49.3816058985234,49.2023984577626,49.2023984577626,1461.43485386647,0.0,1.0
2023-09-01,49.7014,49.92,49.7014,49.92,1800,49.4825594234853,49.7001969043203,49.4825594234853,49.7001969043203,1807.96064395852,0.0,1.0
2023-09-05,49.1246,49.2359,49.1246,49.235,746,48.9082991355363,49.01910906974,48.9082991355363,49.0182130325362,749.299244662808,0.0,1.0
2023-09-06,48.957,48.957,48.8801,48.89,1594,48.7414370962502,48.7414370962502,48.6648756951696,48.6747321044114,1601.04959248326,0.0,1.0
2023-09-07,48.4508,48.94,48.29,48.94,2599,48.2374659489552,48.7245119490672,48.0773739685422,48.7245119490672,2610.4942853601,0.0,1.0
2023-09-08,48.103,48.105,48.074,48.0802,1855,47.8911973495296,47.8931885433159,47.8623250396293,47.8684977403666,1863.20388585725,0.0,1.0
2023-09-11,48.4787,48.509,48.33,48.38,1322,48.2652431022731,48.2954096881345,48.1171978442668,48.1669776889226,1327.84665072953,0.0,1.0
2023-09-12,48.052,48.27,48.052,48.26,1451,47.8404219079807,48.0574620306799,47.8404219079807,48.0475060617487,1457.41716354656,0.0,1.0
2023-09-13,47.9002,48.1,47.9002,48.0871,852,47.6892902996058,47.8882105588503,47.6892902996058,47.8753673589291,855.768038140365,0.0,1.0
2023-09-14,48.3088,48.31,48.17,48.211,984,48.0960911901328,48.0972859064045,47.9579023413684,47.9987218139861,988.351818697322,0.0,1.0
2023-09-15,47.8138,48.26,47.76,48.26,1468,47.6032707280406,48.0475060617487,47.549707615191,48.0475060617487,1474.49234740617,0.0,1.0
2023-09-18,47.9854,48.19,47.9854,48.19,345,47.7965369925291,48.0003317190224,47.7965369925291,48.0003317190224,346.36323134849,0.022521,1.0
2023-09-19,47.7563,47.7563,47.7563,47.7563,27,47.5683386941928,47.5683386941928,47.5683386941928,47.5683386941928,27.1066876707513,0.0,1.0
2023-09-20,47.6691,48.24,47.6691,48.0399,1872,47.4814818997147,48.0501349268653,47.4814818997147,47.8508224890779,1879.39701183876,0.0,1.0
2023-09-21,46.8115,47.18,46.8115,47.18,1276,46.6272572787926,46.9943069205951,46.6272572787926,46.9943069205951,1281.04198029181,0.0,1.0
2023-09-22,46.77,47.0,46.77,46.98,1313,46.585920616283,46.8150153723605,46.585920616283,46.7950940892233,1318.18818191469,0.0,1.0
2023-09-25,46.6839,46.6839,46.54,46.54,677,46.5001594923775,46.5001594923775,46.3568258602055,46.3568258602055,679.675094559209,0.0,1.0
2023-09-26,46.0991,46.115,46.0991,46.115,489,45.9176611734465,45.9334985935405,45.9176611734465,45.9334985935405,490.932232259163,0.0,1.0
2023-09-27,46.4958,46.6,46.33,46.59,1176,46.3127998244723,46.416589709617,46.1476523872651,46.4066290680484,1180.6468407705,0.0,1.0
2023-09-28,46.7833,47.0157,46.39,46.39,1177,46.5991682695692,46.8306535796232,46.2074162366767,46.2074162366767,1181.65079216572,0.0,1.0
2023-09-29,46.83,47.21,46.83,47.21,1361,46.6456844656945,47.0241888453008,46.6456844656945,47.0241888453008,1366.37784888491,0.0,1.0
2023-10-02,46.7305,47.0,46.53,46.88,3056,46.5465760820871,46.8150153723605,46.3468652186369,46.6954876735375,3068.07546377097,0.0,1.0
2023-10-03,45.9162,46.1606,45.915,46.1606,1638,45.735481039157,45.9789191190933,45.7342857621688,45.9789191190933,1644.47238535892,0.0,1.0
2023-10-04,45.8451,45.86,45.5,45.86,1673,45.6646608776044,45.6795022335415,45.3209191370724,45.6795022335415,1679.61068419137,0.0,1.0
2023-10-05,45.6669,45.6669,45.6669,45.6669,275,45.4871622448521,45.4871622448521,45.4871622448521,45.4871622448521,276.086633683579,0.0,1.0
2023-10-06,46.4318,46.4318,45.31,45.31,1505,46.2490517184334,46.2490517184334,45.1316669472692,45.1316669472692,1510.94684979558,0.0,1.0
2023-10-09,47.3328,47.3851,46.72,47.01,3578,47.1465055237631,47.1985996791668,46.5361174084401,46.8249760139291,3592.13809207216,0.0,1.0
2023-10-10,47.66,47.8423,47.66,47.73,1285,47.4724177158873,47.6540002116826,47.4724177158873,47.5421422068674,1290.07754284872,0.0,1.0
2023-10-11,47.7066,47.9,47.42,47.9,2044,47.5188343055969,47.7114731135334,47.2333623182412,47.7114731135334,2052.0766518154,0.0,1.0
2023-10-12,47.1077,47.5,46.8908,47.46,1978,46.9222914820542,47.3130474507899,46.7062451664315,47.2732048845155,1985.81585973134,0.0,1.0
2023-10-13,47.0281,47.24,46.89,47.24,562,46.8430047751682,47.0540707700066,46.705448315106,47.0540707700066,564.220684109714,0.0,1.0
2023-10-16,47.8067,47.8067,47.1817,47.4,2330,47.6185403276984,47.6185403276984,46.9960002296617,47.213441035104,2339.20675084632,0.0,1.0
2023-10-17,47.9236,48.22,47.32,47.32,2419,47.7349802276352,48.0302136437282,47.1337559025553,47.1337559025553,2428.55842502028,0.0,1.0
2023-10-18,47.429,47.89,47.429,47.77,6855,47.2423268956529,47.7015124719648,47.2423268956529,47.5819847731417,6882.08681418521,0.0,1.0
2023-10-19,46.8044,47.46,46.8044,47.46,1559,46.6201852232789,47.2732048845155,46.6201852232789,47.2732048845155,1565.16022513709,0.0,1.0
2023-10-20,45.9983,46.49,45.9983,46.49,1668,45.8172579064351,46.3070226523625,45.8172579064351,46.3070226523625,1674.59092721531,0.0,1.0
2023-10-23,45.7856,46.09,45.49,45.79,1476,45.6053950602713,45.9085969896191,45.3109584955038,45.6097777425614,1481.83225933441,0.0,1.0
2023-10-24,46.0532,46.35,45.99,46.23,1001,45.8719418286466,46.1675736704023,45.8089905739332,46.0480459715793,1004.95534660823,0.0,1.0
2023-10-25,45.3493,46.03,45.3493,46.03,16822,45.1708122686338,45.8488331402075,45.1708122686338,45.8488331402075,16888.4703702733,0.0,1.0
2023-10-26,45.1878,45.52,45.1878,45.52,1724,45.0099479073011,45.3408404202096,45.0099479073011,45.3408404202096,1730.81220534724,0.0,1.0
2023-10-27,44.8787,45.142,44.83,45.142,3470,44.7020644764161,44.964328168917,44.653556151977,44.964328168917,3483.71134138915,0.0,1.0
2023-10-30,45.0727,45.33,45.0401,45.0401,1056,44.8953009228467,45.1515882304064,44.8628292313331,44.8628292313331,1060.17267334494,0.0,1.0
2023-10-31,45.87,46.26,45.61,45.61,4437,45.6894628751101,46.077927896285,45.4304861943269,45.4304861943269,4454.53234056014,0.0,1.0
2023-11-01,45.8302,45.93,45.52,45.63,4508,45.6498195216672,45.7492267245217,45.3408404202096,45.450407477464,4525.81288962026,0.0,1.0
2023-11-02,46.5,46.5899,46.2265,46.3504,5579,46.3169832939311,46.4065294616327,46.0445597470303,46.1679720960651,5601.04483389341,0.0,1.0
2023-11-03,47.4439,47.53,47.25,47.25,968,47.2571682515901,47.3429293754956,47.0640314115752,47.0640314115752,971.824950566197,0.0,1.0
2023-11-06,47.0531,47.42,47.05,47.42,1392,46.8679063790897,47.2333623182412,46.8648185802034,47.2333623182412,1397.50034213651,0.0,1.0
2023-11-07,47.5712,47.62,47.2,47.24,2134,47.3839672187582,47.4325751496129,47.0142282037323,47.0540707700066,2142.43227738457,0.0,1.0
2023-11-08,47.3535,47.76,47.33,47.76,2019,47.1671240518101,47.5720241315731,47.1437165441239,47.5720241315731,2026.97786693507,0.0,1.0
2023-11-09,47.1506,47.63,47.0701,47.63,2299,46.9650226343834,47.4425357911815,46.8848394697563,47.4425357911815,2308.08425759472,0.0,1.0
2023-11-10,47.7933,47.88,47.2328,47.27,1317,47.6051930679965,47.6915518303962,47.0468991080772,47.0839526947124,1322.20398749554,0.0,1.0
2023-11-13,47.9907,48.12,47.8,48.05,4876,47.8018161325604,47.9306072280423,47.6118666978475,47.8608827370622,4895.26700305866,0.0,1.0
2023-11-14,49.558,49.558,48.91,48.91,1604,49.3629474856051,49.3629474856051,48.7174979119607,48.7174979119607,1610.33803792168,0.0,1.0
2023-11-15,49.4024,49.87,49.3502,49.81,9732,49.2079599027979,49.6737195025451,49.1559653538099,49.6139556531336,9770.45497821305,0.0,1.0
2023-11-16,48.6321,49.13,48.55,48.81,4761,48.4406916827696,48.9366320264696,48.3589148154915,48.6178914962748,4779.81259260916,0.0,1.0
2023-11-17,49.08,49.12,48.9,48.9,4663,48.8868288186267,48.926671384901,48.7075372703921,48.7075372703921,4681.42535587828,0.0,1.0
2023-11-20,49.5502,49.5502,49.528,49.5455,654,49.3551781851816,49.3551781851816,49.3330655608994,49.3504966836444,656.584212469311,0.0,1.0
2023-11-21,49.4834,49.49,49.4301,49.49,824,49.2886410995035,49.2952151229387,49.2355508799429,49.2952151229387,827.255949655523,0.0,1.0
2023-11-22,50.0685,50.25,50.0,50.0,3160,49.8714382376815,50.0522238821514,49.8032078429367,49.8032078429367,3172.48640887312,0.0,1.0
2023-11-24,50.4304,50.4304,50.3105,50.33,1785,50.2319138560487,50.2319138560487,50.1124857636413,50.1319090147001,1792.05324045523,0.0,1.0
2023-11-27,50.3991,50.51,50.21,50.48,5730,50.200737047939,50.3112005629347,50.012381315877,50.2813186382289,5752.64149457057,0.0,1.0
2023-11-28,50.3212,50.64,50.13,50.13,1523,50.1231436501197,50.4406889033263,49.9326961833283,49.9326961833283,1529.01797490942,0.0,1.0
2023-11-29,50.8049,50.94,50.7,50.7,2072,50.6049398827923,50.7395081503839,50.5004527527378,50.5004527527378,2080.18729088136,0.0,1.0
2023-11-30,51.0965,51.0965,50.865,50.92,3532,50.8953921909323,50.8953921909323,50.6648033386195,50.7195868672467,3545.95632789236,0.0,1.0
2023-12-01,51.8803,51.8803,51.57,51.57,1164,51.6761072770782,51.6761072770782,51.3670285692049,51.3670285692049,1168.59942402795,0.0,1.0
2023-12-04,52.36,52.36,52.0,52.0,4889,52.1539192531233,52.1539192531233,51.7953361566542,51.7953361566542,4908.31837119642,0.0,1.0
2023-12-05,51.9071,52.143,51.9,52.12,3904,51.702801796482,51.937773331085,51.6957297409683,51.9148638554772,3919.4262469116,0.0,1.0
2023-12-06,51.8959,52.44,51.8959,52.29,3037,51.6916458779252,52.233604385672,51.6916458779252,52.0841947621432,3049.00038726192,0.0,1.0
2023-12-07,52.0363,52.06,51.835,51.95,3026,51.8314932855481,51.8551000060657,51.6309855707725,51.7455329488112,3037.95692191458,0.0,1.0
2023-12-08,52.4033,52.51,52.08,52.08,1805,52.1970488311153,52.3033288766521,51.8750212892029,51.8750212892029,1812.13226835949,0.0,1.0
2023-12-11,52.9743,53.0,52.74,52.74,5724,52.7658014646816,52.7914003135129,52.5324236327296,52.5324236327296,5746.61778619929,0.0,1.0
2023-12-12,53.3152,53.5,52.75,52.75,5537,53.1053597357548,53.2894323919423,52.5423842742982,52.5423842742982,5558.87887529445,0.0,1.0
2023-12-13,54.2472,54.33,53.3999,53.4099,2159,54.0336915299471,54.116165642135,53.1897263698407,53.1996870114093,2167.5310622649,0.0,1.0
2023-12-14,54.4382,54.4401,54.25,54.28,5222,54.2239397839071,54.2258323058052,54.0364805095863,54.0663624342921,5242.63418580236,0.0,1.0
2023-12-15,54.6916,54.99,54.38,54.38,7181,54.4763424412551,54.7735679856618,54.165968849978,54.165968849978,7209.37496902466,0.0,1.0
2023-12-18,54.6183,54.67,54.35,54.35,4047,54.4307844588487,54.4823069624148,54.1634055863773,54.1634055863773,4060.94202568609,0.027562,1.0
2023-12-19,55.187,55.19,54.77,54.77,2200,54.9975319980755,55.0005216984758,54.5819636424265,54.5819636424265,2207.57906017034,0.0,1.0
2023-12-20,54.1501,55.24,54.1501,55.19,5521,53.9641918830338,55.0503500384817,53.9641918830338,55.0005216984758,5540.01999600022,0.0,1.0
2023-12-21,54.5521,54.57,54.3099,54.56,4064,54.364811736681,54.3826502824031,54.1234432576926,54.3726846144019,4078.00059115104,0.0,1.0
2023-12-22,55.0947,55.25,54.87,54.87,1574,54.9055488824246,55.0603157064829,54.6816203224383,54.6816203224383,1579.42247304915,0.0,1.0
2023-12-26,55.5645,55.58,55.29,55.38,1709,55.3737359651198,55.3891827505216,55.1001783784876,55.1898693904981,1714.88755174142,0.0,1.0
2023-12-27,55.4584,55.75,55.39,55.75,1778,55.2680002276273,55.5585991065415,55.1998350584993,55.5585991065415,1784.12525862858,0.0,1.0
2023-12-28,55.5034,55.6,55.485,55.485,3252,55.3128457336326,55.4091140865239,55.2945089045104,55.2945089045104,3263.20322894271,0.0,1.0
2023-12-29,55.1419,55.58,55.04,55.58,1687,54.9525868353902,55.3891827505216,54.8510366784582,55.3891827505216,1692.81176113971,0.0,1.0
2024-01-02,54.2267,54.81,53.99,54.81,5763,54.0405288999228,54.6218263144312,53.804641538335,54.6218263144312,5782.85369261896,0.0,1.0
2024-01-03,53.1939,53.97,53.1939,53.97,2660,53.0112747087616,53.7847102023327,53.0112747087616,53.7847102023327,2669.16377275142,0.0,1.0
2024-01-04,53.1242,53.45,53.1242,53.42,1828,52.9418140027934,53.2664954662717,52.9418140027934,53.2365984622681,1834.29750999609,0.0,1.0
2024-01-05,52.8782,53.215,52.82,53.0,6116,52.6966585699646,53.0323022682441,52.6386583821977,52.8180404062189,6137.06978727356,0.0,1.0
2024-01-08,53.6166,53.68,52.8799,52.88,9953,53.4325234951712,53.4957058302986,52.6983527335248,52.6984523902048,9987.28835721612,0.0,1.0
2024-01-09,53.7691,53.98,53.57,53.57,4504,53.5844999321891,53.7946758703338,53.3860834822857,53.3860834822857,4519.51640318511,0.0,1.0
2024-01-10,54.1928,54.306,53.9977,54.01,4395,54.0067452853988,54.1195566471721,53.8123151026959,53.8245728743374,4410.14089520394,0.0,1.0
2024-01-11,54.2098,54.26,53.66,54.23,5879,54.0236869210008,54.0737145743667,53.4757744942963,54.0438175703632,5899.25331579158,0.0,1.0
2024-01-12,54.581,55.1,54.42,54.8,9714,54.3936125172044,54.9108306864653,54.2331652623855,54.6118606464301,9747.46499567942,0.0,1.0
2024-01-16,54.0591,54.41,53.93,54.25,7084,53.8735043042231,54.2231995943843,53.744847530328,54.0637489063655,7108.40457374852,0.0,1.0
2024-01-17,53.6878,53.75,53.54,53.55,2972,53.5034790513396,53.5654655063069,53.3561864782822,53.3661521462834,2982.23862128467,0.0,1.0
2024-01-18,54.3356,54.3356,53.9217,53.93,2440,54.1490550244556,54.1490550244556,53.736576025887,53.744847530328,2448.40586673438,0.0,1.0
2024-01-19,54.9276,54.9324,54.35,54.69,5417,54.739022570125,54.7438060907656,54.1634055863773,54.5022382984172,5435.66171315581,0.0,1.0
2024-01-22,55.8205,55.91,55.51,55.51,9411,55.6288570659498,55.7180497945603,55.3194230745134,55.3194230745134,9443.42115239233,0.0,1.0
2024-01-23,55.7193,56.38,55.57,56.38,2996,55.5280045057779,56.1864361906155,55.3792170825204,56.1864361906155,3006.32130194107,0.0,1.0
2024-01-24,55.2758,56.13,55.2758,56.13,6240,55.0860271299259,55.9372944905861,55.0860271299259,55.9372944905861,6261.49697066498,0.0,1.0
2024-01-25,55.35,56.04,55.025,56.04,11728,55.1599723864946,55.8476034785756,54.8360881764565,55.8476034785756,11768.4032807626,0.0,1.0
2024-01-26,55.1705,55.65,54.98,55.65,2389,54.9810886458735,55.4589424265298,54.7912426704512,55.4589424265298,2397.23017033953,0.0,1.0
2024-01-29,55.9063,55.9063,55.31,55.5,3633,55.7143624973999,55.7143624973999,55.1201097144899,55.3094574065122,3645.51578436312,0.0,1.0
2024-01-30,55.696,55.98,55.476,55.98,7641,55.5047844993352,55.7878094705685,55.2855398033094,55.7878094705685,7667.32345398255,0.0,1.0
2024-01-31,54.7652,55.51,54.7652,55.51,4650,54.577180121786,55.3194230745134,54.577180121786,55.3194230745134,4666.01937717823,0.0,1.0
2024-02-01,55.1667,55.24,54.52,54.78,5021,54.9773016920331,55.0503500384817,54.3328219423972,54.5919293104277,5038.29748232514,0.0,1.0
2024-02-02,55.2956,55.31,54.7814,54.7814,5626,55.1057591525682,55.1201097144899,54.5933245039479,54.5933245039479,5645.38172387199,0.0,1.0
2024-02-05,54.7619,54.91,54.1499,54.91,5250,54.5738914513456,54.721482994443,53.9639925696738,54.721482994443,5268.08639358833,0.0,1.0
2024-02-06,55.52,55.52,55.129,55.129,1513,55.3293887425146,55.3293887425146,54.9397311236687,54.9397311236687,1518.21232638079,0.0,1.0
2024-02-07,55.6131,55.93,55.04,55.93,5821,55.4221691116055,55.7379811305627,54.8510366784582,55.7379811305627,5841.05350420526,0.0,1.0
2024-02-08,56.096,56.1817,55.47,55.65,3922,55.9034112193821,55.9888169941522,55.2795604025087,55.4589424265298,3935.51139726732,0.0,1.0
2024-02-09,57.1654,57.22,56.9,56.925,2656,56.9691397554276,57.023552302714,56.7046509266765,56.7295650966794,2665.14999264202,0.0,1.0
2024-02-12,57.1931,57.3731,57.12,57.25,3267,56.9967446557909,57.176126679812,56.9238956227023,57.0534493067175,3278.25490435296,0.0,1.0
2024-02-13,55.9492,56.5,55.54,55.84,4061,55.7571152131249,56.3060242066295,55.3493200785169,55.6482901185521,4074.99025606899,0.0,1.0
2024-02-14,57.2315,57.2389,56.68,56.68,22827,57.0350128209154,57.0423874152362,56.4854062306507,56.4854062306507,22905.639639322,0.0,1.0
2024-02-15,57.3249,57.67,57.05,57.67,2598,57.1280921600463,57.4720073627668,56.8541359466941,57.4720073627668,2606.95018105571,0.0,1.0
2024-02-16,56.9289,57.3499,56.9289,57.32,9165,56.7334517071999,57.1530063300493,56.7334517071999,57.1232089827258,9196.57367566419,0.0,1.0
2024-02-20,56.2983,56.68,56.19,56.68,18865,56.1050166830459,56.4854062306507,55.9970884985932,56.4854062306507,18929.9904409607,0.0,1.0
2024-02-21,55.0787,55.52,54.28,55.52,6226,54.8896038136228,55.3293887425146,54.093645910369,55.3293887425146,6247.44874028208,0.0,1.0
2024-02-22,55.7938,55.8,55.6213,55.66,3073,55.6022487323867,55.6084274465474,55.4303409593664,55.468908094531,3083.58656904703,0.0,1.0
2024-02-23,56.0378,56.2648,55.85,55.85,5118,55.8454110316153,56.0716316952419,55.6582557865533,55.6582557865533,5135.63164997811,0.0,1.0
2024-02-26,56.389,56.6,56.3,56.31,4115,56.1954052918165,56.4056808866413,56.1067108466061,56.1166765146072,4129.1762875459,0.0,1.0
2024-02-27,56.8683,56.8683,56.55,56.72,5441,56.6730597591128,56.6730597591128,56.3558525466354,56.5252689026553,5459.7443938122,0.0,1.0
2024-02-28,56.6014,56.75,56.55,56.55,1169,56.4070760801614,56.5551659066589,56.3558525466354,56.3558525466354,1173.02723697233,0.0,1.0
2024-02-29,57.1175,57.28,56.8683,57.19,2224,56.921404205702,57.0833463107211,56.6730597591128,56.9936552987105,2231.66174082675,0.0,1.0
2024-03-01,57.2475,57.2475,56.97,57.17,3065,57.0509578897172,57.0509578897172,56.7744106026847,56.9737239627082,3075.55900882824,0.0,1.0
2024-03-04,57.4495,57.5799,57.25,57.25,3377,57.252264383341,57.3822166940762,57.0534493067175,57.0534493067175,3388.63385736148,0.0,1.0
2024-03-05,56.6013,57.39,56.35,57.39,4211,56.4069764234814,57.192968658734,56.1565391866119,57.192968658734,4225.50701017151,0.0,1.0
2024-03-06,57.1947,57.58,57.04,57.58,1507,56.9983391626711,57.3823163507563,56.8441702786929,57.3823163507563,1512.19165621669,0.0,1.0
2024-03-07,57.6649,57.695,57.32,57.32,4808,57.4669248720862,57.4969215327698,57.1232089827258,57.1232089827258,4824.56369149956,0.0,1.0
2024-03-08,57.3308,58.065,57.3308,58.01,3616,57.133971904167,57.8656512488132,57.133971904167,57.8108400748067,3628.45721889817,0.0,1.0
2024-03-11,57.322,57.43,56.86,57.28,3234,57.125202116326,57.2328313307387,56.6647882546718,57.0833463107211,3245.14121845041,0.0,1.0
2024-03-12,57.3546,57.52,57.11,57.52,1715,57.1576901940098,57.3225223427492,56.9139299547011,57.3225223427492,1720.90822190552,0.0,1.0
2024-03-13,57.254,57.5,57.254,57.45,1017,57.057435573918,57.3025910067469,57.057435573918,57.252762666741,1020.50359281511,0.0,1.0
2024-03-14,56.3845,57.13,56.17,57.13,4481,56.190920741216,56.9338612907035,55.9771571625908,56.9338612907035,4496.43716755605,0.0,1.0
2024-03-15,55.7998,56.18,55.7998,56.11,13163,55.6082281331874,55.987122830592,55.6082281331874,55.9173631545838,13208.3468950101,0.0,1.0
2024-03-18,55.6921,56.0,55.6921,56.0,1452,55.5260582108173,55.833040230226,55.5260582108173,55.833040230226,1456.34197358253,0.025247,1.0
2024-03-19,55.9247,55.9499,55.47,55.52,172726,55.7579647314879,55.7830895995915,55.3046203851899,55.3544713139669,173242.509455245,0.0,1.0
2024-03-20,56.7017,56.81,55.93,55.93,12071,56.5326481646822,56.6406252764132,55.7632489299382,55.7632489299382,12107.0963933297,0.0,1.0
2024-03-21,57.059,57.43,57.05,57.0696,7223,56.8888829017226,57.2587767932478,56.8799097345427,56.8994512986233,7244.59922533512,0.0,1.0
2024-03-22,56.7774,57.27,56.66,57.25,2538,56.6081224708506,57.0992538211615,56.4910724900822,57.0793134496507,2545.58948274962,0.0,1.0
2024-03-25,56.6433,56.97,56.6433,56.97,4917,56.4744222798707,56.8001482484996,56.4744222798707,56.8001482484996,4931.70350144993,0.0,1.0
2024-03-26,56.552,56.81,56.552,56.8,12908,56.3833944839239,56.6406252764132,56.3833944839239,56.6306550906578,12946.5993078535,0.0,1.0
2024-03-27,57.0234,57.0234,56.71,56.92,35461,56.8533890404334,56.8533890404334,56.5409234188592,56.7502973197226,35567.0404443595,0.0,1.0
2024-03-28,57.3205,57.49,57.285,57.49,6136,57.1496032592262,57.3185979077802,57.1142090997946,57.3185979077802,6154.3487258281,0.0,1.0
2024-04-01,56.7735,57.43,56.67,57.43,1512,56.604234098406,57.2587767932478,56.5010426758376,57.2587767932478,1516.5213939785,0.0,1.0
2024-04-02,56.0964,56.0964,55.91,56.07,20477,55.929152820908,55.929152820908,55.7433085584274,55.9028315305138,20538.2331908054,0.0,1.0
2024-04-03,56.1099,56.31,56.0501,56.07,11868,55.9426125716778,56.1421159886433,55.8829908608605,55.9028315305138,11903.4893543233,0.0,1.0
2024-04-04,55.7316,56.78,55.66,56.63,2873,55.5654404445511,56.610714719147,55.4940539145425,56.461161932816,2881.59124662714,0.0,1.0
2024-04-05,56.1243,56.22,55.75,55.75,2751,55.9569696391656,56.0523843168447,55.5837855863411,55.5837855863411,2759.22642515533,0.0,1.0
2024-04-08,56.2977,56.38,56.27,56.36,3943,56.1298526601642,56.2119072889311,56.1022352456217,56.1919669174203,3954.79091035531,0.0,1.0
2024-04-09,56.3298,56.53,56.11,56.53,19040,56.161856956439,56.3614600752621,55.9427122735354,56.3614600752621,19096.9360723219,0.0,1.0
2024-04-10,55.5134,55.515,55.29,55.34,4746,55.3478909913684,55.3494862210892,55.1251570415928,55.1750079703698,4760.1921533214,0.0,1.0
2024-04-11,55.9577,56.05,55.39,55.73,977,55.7908663444807,55.882891159003,55.2248588991468,55.5638452148303,979.921562114414,0.0,1.0
2024-04-12,54.8778,55.48,54.78,55.48,4001,54.7141859847553,55.3145905709453,54.6166775680675,55.3145905709453,4012.96435007141,0.0,1.0
2024-04-15,53.9225,55.28,53.82,55.28,5756,53.7617341395422,55.1151868558374,53.6595397355493,55.1151868558374,5773.2123966536,0.0,1.0
2024-04-16,53.9035,54.0,53.64,53.64,6463,53.7427907866069,53.8390030791465,53.4800763919522,53.4800763919522,6482.32656698614,0.0,1.0
2024-04-17,53.528,54.18,53.49,54.16,3110,53.3684103114917,54.0184664227436,53.3305236056212,53.9985260512329,3119.29995719123,0.0,1.0
2024-04-18,53.4013,54.13,53.4013,53.62,681,53.2420880579708,53.9686154939667,53.2420880579708,53.4601360204414,683.036421494285,0.0,1.0
2024-04-19,53.3483,53.59,53.2514,53.58,3861,53.1892460734672,53.4302254631752,53.0926349734974,53.4202552774198,3872.54570248082,0.0,1.0
2024-04-22,53.7958,54.14,53.37,53.99,8964,53.6354118860213,53.9785856797221,53.2108813765565,53.8290328933911,8990.80540715825,0.0,1.0
2024-04-23,54.8324,54.99,54.55,54.57,2214,54.6689213414258,54.8260514689309,54.3873632956934,54.4073036672042,2220.62061261137,0.0,1.0
2024-04-24,54.781,55.12,54.7,55.12,2599,54.617674586643,54.955663883751,54.5369160820243,54.955663883751,2606.77189348553,0.0,1.0
2024-04-25,54.3943,54.47,53.92,54.03,14638,54.2321275034818,54.3076018096502,53.7592415931033,53.8689136364127,14681.7725959374,0.0,1.0
2024-04-26,55.059,55.12,54.74,54.74,2558,54.8948457506431,54.955663883751,54.5767968250459,54.5767968250459,2565.64928954828,0.0,1.0
2024-04-29,55.2199,55.32,55.1792,55.32,2224,55.0552660394474,55.155067598859,55.014687383423,55.155067598859,2230.6505160107,0.0,1.0
2024-04-30,54.27,54.84,54.27,54.84,1578,54.1081980945422,54.6764986825999,54.1081980945422,54.6764986825999,1582.71875641407,0.0,1.0
2024-05-01,54.475,55.2,54.21,54.21,6901,54.3125869025279,55.0354253697942,54.0483769800098,54.0483769800098,6921.63633587674,0.0,1.0
2024-05-02,54.6806,54.83,54.1507,54.83,6036,54.5175739216589,54.6665284968445,53.9892537784803,54.6665284968445,6054.0496918348,0.0,1.0
2024-05-03,54.6042,54.61,54.28,54.61,2108,54.4414017024876,54.4471844102257,54.1181682802976,54.4471844102257,2114.30363657849,0.0,1.0
2024-05-06,55.4092,55.4092,54.96,54.96,2990,55.2440016557971,55.2440016557971,54.7961409116647,54.7961409116647,2998.94111639928,0.0,1.0
2024-05-07,55.2711,55.39,55.2711,55.28,1477,55.1063133905151,55.2248588991468,55.1063133905151,55.1151868558374,1481.41673208085,0.0,1.0
2024-05-08,55.1983,55.1983,54.91,54.91,1547,55.0337304382158,55.0337304382158,54.7462899828877,54.7462899828877,1551.62605587615,0.0,1.0
2024-05-09,55.5422,55.5422,55.01,55.01,1745,55.3766051263439,55.3766051263439,54.8459918404416,54.8459918404416,1750.21814318286,0.0,1.0
2024-05-10,55.2728,55.2728,55.155,55.25,1330,55.1080083220935,55.1080083220935,54.9905595338949,55.0852762985712,1333.97715211072,0.0,1.0
2024-05-13,55.3617,55.3617,55.3617,55.3617,884,55.196643273459,55.196643273459,55.196643273459,55.196643273459,886.643460500657,0.0,1.0
2024-05-14,56.0861,56.0861,55.85,55.9511,3186,55.91888352958,55.91888352958,55.683487443895,55.7842860218821,3195.52722302612,0.0,1.0
2024-05-15,56.6181,56.6181,56.315,56.315,2804,56.4492974117671,56.4492974117671,56.147101081521,56.147101081521,2812.38491317177,0.0,1.0
2024-05-16,56.5808,56.81,56.58,56.77,4558,56.4121086188995,56.6406252764132,56.411311004039,56.6007445333916,4571.62996941402,0.0,1.0
2024-05-17,56.6101,56.6101,56.535,56.535,757,56.4413212631628,56.4413212631628,56.3664451681398,56.3664451681398,759.263687329183,0.0,1.0
2024-05-20,57.0323,57.0323,56.9778,57.025,2221,56.8622625057557,56.8622625057557,56.8079249933888,56.8549842701542,2227.6415449909,0.0,1.0
2024-05-21,56.8275,56.96,56.82,56.82,1581,56.6580731014851,56.7901780627442,56.6505954621686,56.6505954621686,1585.72772743387,0.0,1.0
2024-05-22,56.5079,56.78,56.41,56.67,2267,56.3394259647426,56.610714719147,56.2418178461973,56.5010426758376,2273.77910062782,0.0,1.0
2024-05-23,55.8709,56.9,55.8709,56.9,2052,55.7043251321238,56.7303569482118,55.7043251321238,56.7303569482118,2058.13617754225,0.0,1.0
2024-05-24,56.3995,56.53,56.3995,56.53,565,56.2313491511541,56.3614600752621,56.2313491511541,56.3614600752621,566.689542062072,0.0,1.0
2024-05-28,55.7379,56.57,55.73,56.57,999,55.571721661577,56.4013408182837,55.5638452148303,56.4013408182837,1001.98734959294,0.0,1.0
2024-05-29,55.1996,55.5312,55.1996,55.41,17635,55.035026562364,55.365637922013,55.035026562364,55.2447992706575,17687.7346447162,0.0,1.0
2024-05-30,54.8645,55.14,54.6401,55.14,2150,54.7009256377006,54.9756042552618,54.4771946693495,54.9756042552618,2156.42923085567,0.0,1.0
2024-05-31,55.0897,55.0897,54.43,54.66,1749,54.9254542209122,54.9254542209122,54.2677210666286,54.4970353390027,1754.23010454259,0.0,1.0
2024-06-03,54.9359,55.34,54.72,55.34,4908,54.7721127639941,55.1750079703698,54.5568564535351,55.1750079703698,4922.67658839053,0.0,1.0
2024-06-04,54.6123,54.92,54.57,54.8,2330,54.4494775529495,54.7562601686431,54.4073036672042,54.6366179395783,2336.96749204359,0.0,1.0
2024-06-05,55.3417,55.3417,54.67,55.03,2808,55.1767029019482,55.1767029019482,54.5070055247581,54.8659322119524,2816.3968745315,0.0,1.0
2024-06-06,55.0607,55.34,55.06,55.28,2730,54.8965406822215,55.1750079703698,54.8958427692186,55.1151868558374,2738.16362801674,0.0,1.0
2024-06-07,55.0309,55.1468,54.68,54.72,2082,54.8668295286704,54.9823839815755,54.5169757105135,54.5568564535351,2088.22588774024,0.0,1.0
2024-06-10,55.445,55.445,55.25,55.25,1899,55.2796949208014,55.2796949208014,55.0852762985712,55.0852762985712,1904.67865553252,0.0,1.0
2024-06-11,55.4412,55.4412,55.1652,55.235,1942,55.2759062502144,55.2759062502144,55.0007291233654,55.0703210199381,1947.80724014963,0.0,1.0
2024-06-12,56.0494,56.27,56.0494,56.27,2294,55.8822929478577,56.1022352456217,55.8822929478577,56.1022352456217,2300.859839806,0.0,1.0
2024-06-13,55.6448,56.02,55.32,56.02,3789,55.4788992321943,55.8529806017368,55.155067598859,55.8529806017368,3800.33039800564,0.0,1.0
2024-06-14,55.1622,55.1622,54.94,55.11,1541,54.9977380676388,54.9977380676388,54.7762005401539,54.9456936979956,1545.60811383655,0.0,1.0
2024-06-17,55.6048,55.6102,54.94,54.94,5663,55.4390184891727,55.4444023894806,54.7762005401539,54.7762005401539,5679.93429503984,0.0,1.0
2024-06-18,55.6779,55.68,55.5275,55.655,828,55.5119005470446,55.5139942860533,55.3619489532835,55.4890688216648,830.476001464417,0.0,1.0
2024-06-20,55.433,55.95,55.433,55.95,10515,55.267730697895,55.783189301449,55.267730697895,55.783189301449,10546.4434243941,0.0,1.0
2024-06-21,55.7764,55.7764,55.26,55.49,1296,55.6101068767353,55.6101068767353,55.0952464843266,55.3245607567007,1299.875480553,0.0,1.0
2024-06-24,55.6637,56.14,55.58,55.58,1584,55.5177002040986,55.9927509213023,55.4342197400424,55.4342197400424,1588.16558459478,0.020017,1.0
2024-06-25,55.4165,56.25,55.39,56.25,12623,55.2711485826567,56.1024624033355,55.2447180892578,56.1024624033355,12656.1958171338,0.0,1.0
2024-06-26,55.5731,55.689,55.18,55.18,5460,55.4273378379876,55.5429338449662,55.0352688962854,55.0352688962854,5474.35864386837,0.0,1.0
2024-06-27,56.425,56.47,55.81,55.87,2282,56.2770033974792,56.3218853674018,55.6636164752027,55.7234591017663,2288.00117679627,0.0,1.0
2024-06-28,56.5824,57.03,56.5824,57.03,2010,56.4339905544976,56.8804165486617,56.4339905544976,56.8804165486617,2015.2858743911,0.0,1.0
2024-07-01,56.2627,56.7,56.18,56.7,19210,56.1151290926248,56.5512821025622,56.032646005678,56.5512821025622,19260.5182323647,0.0,1.0
2024-07-02,56.6006,56.65,56.31,56.5306,3773,56.4521428178885,56.5014132470925,56.162305029899,56.382326420231,3782.9221910834,0.0,1.0
2024-07-03,56.9086,56.9086,56.65,56.65,918,56.7593349675815,56.7593349675815,56.5014132470925,56.5014132470925,920.414145617429,0.0,1.0
2024-07-05,56.9547,56.975,56.67,56.85,7254,56.8053140523245,56.8255608076451,56.5213607892804,56.700888668971,7273.07648399655,0.0,1.0
2024-07-08,57.13,57.13,57.118,57.13,1122,56.980154259601,56.980154259601,56.9681857342883,56.980154259601,1124.9506224213,0.0,1.0
2024-07-09,56.4489,56.94,56.4489,56.94,2698,56.3008407103937,56.7906526088164,56.3008407103937,56.7906526088164,2705.09516871005,0.0,1.0
2024-07-10,56.6471,56.6471,56.38,56.64,1647,56.4985208534753,56.4985208534753,56.2321214275565,56.4914394759986,1651.3312612548,0.0,1.0
2024-07-11,57.4587,57.4587,57.21,57.45,4734,57.3079921154583,57.3079921154583,57.0599444283524,57.2993149346066,4746.44941759577,0.0,1.0
2024-07-12,57.9512,58.21,57.9512,58.21,1947,57.7992003418342,58.057321537745,57.7992003418342,58.057321537745,1952.12019773109,0.0,1.0
2024-07-15,58.4995,58.745,58.02,58.02,1974,58.3460622109142,58.5909182912701,57.8678198869604,57.8678198869604,1979.19120201395,0.0,1.0
2024-07-16,59.6526,59.6526,59.2,59.2,779,59.4961377557548,59.4961377557548,59.0447248760437,59.0447248760437,781.048605050085,0.0,1.0
2024-07-17,58.5806,59.17,58.56,58.72,2173,58.4269494944859,59.014803562762,58.4064035260324,58.5659838635353,2178.71452987655,0.0,1.0
2024-07-18,57.6404,58.745,57.48,58.62,2449,57.489215536235,58.5909182912701,57.3292362478884,58.466246152596,2455.44035143473,0.0,1.0
2024-07-19,57.1475,57.6199,57.1475,57.6199,1659,56.9976083590154,57.4687693054924,56.9976083590154,57.4687693054924,1663.36281871385,0.0,1.0
2024-07-22,57.682,57.682,57.12,57.57,2400,57.5307064239857,57.5307064239857,56.9701804885071,57.4190001877337,2406.31149181028,0.0,1.0
2024-07-23,58.572,58.572,57.49,57.49,2326,58.4183720513452,58.4183720513452,57.3392100189823,57.3392100189823,2332.11688747946,0.0,1.0
2024-07-24,57.2897,58.1732,57.2897,58.1732,3596,57.139435383971,58.0206180601194,57.139435383971,58.0206180601194,3605.45671856239,0.0,1.0
2024-07-25,58.3959,58.6,58.3959,58.6,397,58.2427339423811,58.4462986104081,58.2427339423811,58.4462986104081,398.04402593695,0.0,1.0
2024-07-26,58.9736,59.36,58.81,59.06,1611,58.8189186984772,59.2043052135465,58.6557478033806,58.9050920807288,1615.23658887765,0.0,1.0
2024-07-29,58.7452,59.26,58.7452,59.22,1218,58.591117766692,59.1045675026073,58.591117766692,59.0646724182316,1221.20308209371,0.0,1.0
2024-07-30,59.0265,59.06,58.392,59.06,4989,58.8716799475641,58.9050920807288,58.2388441716545,58.9050920807288,5002.12001360061,0.0,1.0
2024-07-31,59.8504,60.08,59.41,59.71,1486,59.6934189479927,59.9224167323092,59.2541740690162,59.553387201834,1489.90786534586,0.0,1.0
2024-08-01,58.0101,59.74,57.69,59.74,5158,57.8579458535774,59.5833085151158,57.5386854408609,59.5833085151158,5171.56444781558,0.0,1.0
2024-08-02,56.5701,56.69,56.02,56.69,2616,56.421722816052,56.5413083314682,55.8730656681752,56.5413083314682,2622.8795260732,0.0,1.0
2024-08-05,54.9493,55.27,54.4,54.58,6958,54.8051739971485,55.1250328361307,54.2573147509591,54.4368426306498,6976.29806667328,0.0,1.0
2024-08-06,55.3536,55.68,55.23,55.23,1550,55.2084135624759,55.5339574509817,55.085137751755,55.085137751755,1554.07617179414,0.0,1.0
2024-08-07,55.4227,56.557,55.4227,56.52,3548,55.2773323207349,56.408657175919,55.2773323207349,56.3717542228715,3557.33048872619,0.0,1.0
2024-08-08,57.2978,57.445,56.59,56.6,23368,57.1475141385571,57.2943280490597,56.441570620529,56.4515443916229,23429.452891926,0.0,1.0
2024-08-09,57.6608,57.6608,57.34,57.59,987,57.5095620292666,57.5095620292666,57.1896034525734,57.4389477299216,989.595601006975,0.0,1.0
2024-08-12,57.28,58.04,57.22,58.04,2172,57.1297608260099,57.8877674291483,57.0699181994463,57.8877674291483,2177.7119000883,0.0,1.0
2024-08-13,57.7782,57.7782,57.629,57.629,1156,57.6266541019093,57.6266541019093,57.4778454371879,57.4778454371879,1159.04003522195,0.0,1.0
2024-08-14,58.0508,58.08,58.0508,58.08,728,57.8985391019297,57.927662513524,57.8985391019297,57.927662513524,729.914485849117,0.0,1.0
2024-08-15,59.2272,59.2272,59.02,59.04,1343,59.0718535334192,59.0718535334192,58.8651969963531,58.8851445385409,1346.5318056255,0.0,1.0
2024-08-16,59.6775,59.78,59.6775,59.69,1589,59.5209724457787,59.6232035994915,59.5209724457787,59.5334396596461,1593.17873353605,0.0,1.0
2024-08-19,60.4058,60.4058,59.76,59.76,1625,60.2473621945494,60.2473621945494,59.6032560573036,59.6032560573036,1629.27340591321,0.0,1.0
2024-08-20,60.0103,60.49,60.0,60.465,2179,59.8528995477846,60.3313413471602,59.8426265635578,60.3064069194254,2184.73030860608,0.0,1.0
2024-08-21,60.4954,60.4954,60.1727,60.1727,4654,60.3367271835509,60.3367271835509,60.0148735903499,60.0148735903499,4666.23903453543,0.0,1.0
2024-08-22,60.0085,60.55,60.0085,60.55,1391,59.8511042689877,60.3911839737238,59.8511042689877,60.3911839737238,1394.6580354617,0.0,1.0
2024-08-23,60.8333,60.8333,60.42,60.42,709,60.6737409088147,60.6737409088147,60.2615249495027,60.2615249495027,710.864519872285,0.0,1.0
2024-08-26,60.5123,60.94,60.5123,60.94,540,60.3535828566997,60.7801610463869,60.3535828566997,60.7801610463869,541.420085657311,0.0,1.0
2024-08-27,60.2646,60.39,60.236,60.236,1158,60.1065325467031,60.231603636221,60.0780075613745,60.0780075613745,1161.04529479846,0.0,1.0
2024-08-28,60.1073,60.52,59.91,60.27,2067,59.9496451273957,60.361262660442,59.7528626237125,60.1119183830939,2072.4357723216,0.0,1.0
2024-08-29,60.5579,61.1799,60.5579,60.98,1518,60.399063252888,61.0194318149302,60.399063252888,60.8200561307626,1521.99201857,0.0,1.0
2024-08-30,60.844,60.9,60.3859,60.9,840,60.6844128438852,60.7402659620112,60.2275143900725,60.7402659620112,842.209022133596,0.0,1.0
2024-09-03,59.0296,60.49,59.0296,60.49,2288,58.8747718166032,60.3313413471602,58.8747718166032,60.3313413471602,2294.0169555258,0.0,1.0
2024-09-04,58.975,59.395,58.74,58.8,1795,58.8203150264304,59.2392134123753,58.5859314057231,58.6457740322867,1799.72046991643,0.0,1.0
2024-09-05,58.6732,58.83,58.6732,58.83,608,58.5193066148157,58.6756953455685,58.5193066148157,58.6756953455685,609.598911258603,0.0,1.0
2024-09-06,57.2371,57.5,57.2371,57.5,3181,57.0869733480169,57.3491837900763,57.0869733480169,57.3491837900763,3189.36535643687,0.0,1.0
2024-09-09,57.4666,57.84,57.45,57.68,5266,57.3158713946225,57.6882920072698,57.2993149346066,57.5287116697669,5279.84846494705,0.0,1.0
2024-09-10,57.4053,57.65,57.005625,57.65,16005,57.2547321778168,57.4987903564852,56.8561054816203,57.4987903564852,16047.0897610098,0.0,1.0
2024-09-11,57.8749,57.8749,56.49,56.5,6316,57.7231004683875,57.7231004683875,56.3418329095897,56.3518066806836,6332.60974261404,0.0,1.0
2024-09-12,58.58,58.58,57.75,57.75,3061,58.4263510682203,58.4263510682203,57.5985280674244,57.5985280674244,3069.04978184635,0.0,1.0
2024-09-13,59.1791,59.23,59.062,59.0629,2329,59.0238796944574,59.0746461893255,58.9070868349475,58.907984474346,2335.12477684422,0.0,1.0
2024-09-16,59.4009,59.42,59.4009,59.42,722,59.2450979373207,59.2641478401101,59.2450979373207,59.2641478401101,723.898707119591,0.0,1.0
2024-09-17,59.51,59.535,59.31,59.535,6692,59.3539117799554,59.3788462076903,59.1544363580769,59.3788462076903,6709.59854299765,0.0,1.0
2024-09-18,59.19,59.93,59.15,59.43,2933,59.0347511049498,59.7728101659004,58.9948560205741,59.274121611204,2940.71316894981,0.0,1.0
2024-09-19,60.2,60.58,60.1399,60.58,5532,60.0421019854364,60.4211052870056,59.9821596211619,60.4211052870056,5546.54798862268,0.0,1.0
2024-09-20,60.48,60.51,60.07,60.07,1516,60.3213675760663,60.3512888893481,59.9124429612153,59.9124429612153,1519.98675899349,0.0,1.0
2024-09-23,61.0005,61.0005,60.79,60.79,643,60.8651734816831,60.8651734816831,60.6551404652669,60.6551404652669,644.429634490469,0.024736,1.0
2024-09-24,60.92,61.0,60.875,60.95,1961,60.7848520668541,60.8646745909078,60.7399518970739,60.8147855133742,1965.36005168866,0.0,1.0
2024-09-25,60.802,61.01,60.685,61.01,3335,60.667113843875,60.8746524064145,60.5503734024465,60.8746524064145,3342.41497826705,0.0,1.0
2024-09-26,61.1642,61.32,61.13,61.28,1350,61.0285103215279,61.1839646871224,60.9943861924949,61.1440534250955,1353.00156541545,0.0,1.0
2024-09-27,61.4964,61.7275,61.4964,61.67,1489,61.3599733526607,61.5905606690206,61.3599733526607,61.5331882298571,1492.31061548415,0.0,1.0
2024-09-30,61.7689,61.7689,61.34,61.58,6557,61.6318688252184,61.6318688252184,61.2039203181358,61.4433878902967,6571.57871439192,0.0,1.0
2024-10-01,61.35,61.59,61.08,61.39,8120,61.2138981336425,61.4533657058034,60.9444971149614,61.2538093956693,8138.05386012847,0.0,1.0
2024-10-02,61.6012,61.76,61.6012,61.695,1649,61.4645408591709,61.6229885694174,61.4645408591709,61.5581327686238,1652.66635657043,0.0,1.0
2024-10-03,61.0293,61.55,61.0293,61.55,1246,60.8939095903424,61.4134544437766,60.8939095903424,61.4134544437766,1248.77033370937,0.0,1.0
2024-10-04,61.8495,61.8495,61.52,61.7238,5943,61.7122900182024,61.7122900182024,61.3835209972565,61.5868688772831,5956.21355797334,0.0,1.0
2024-10-07,61.4321,61.99,61.4321,61.99,2448,61.2958159989525,61.8524783260717,61.2958159989525,61.8524783260717,2453.44283862001,0.0,1.0
2024-10-08,61.8838,61.8838,61.77,61.83,1036,61.7465139253904,61.7465139253904,61.6329663849241,61.6928332779644,1038.30342353363,0.0,1.0
2024-10-09,62.5849,62.5849,61.822,61.92,1604,62.4460585705656,62.4460585705656,61.684851025559,61.7826336175247,1607.56630438991,0.0,1.0
2024-10-10,62.584,62.584,62.21,62.48,2964,62.44516056717,62.44516056717,62.0719902672192,62.3413912859003,2970.59010362325,0.0,1.0
2024-10-11,63.5372,63.58,62.49,62.49,1937,63.3962459412692,63.438950991638,62.351369101407,62.351369101407,1941.30669052572,0.0,1.0
2024-10-14,63.7687,64.0,63.6,64.0,5578,63.6272323702495,63.8580192429196,63.4589066226514,63.8580192429196,5590.40202362027,0.0,1.0
2024-10-15,63.226,63.95,63.226,63.95,3119,63.0857363227006,63.8081301653861,63.0857363227006,63.8081301653861,3125.93472780058,0.0,1.0
2024-10-16,63.8354,63.8354,63.61,63.7,1270,63.6937843996792,63.6937843996792,63.4688844381581,63.5586847777184,1272.82369487231,0.0,1.0
2024-10-17,63.8129,63.969,63.7205,63.9402,2352,63.6713343147891,63.8270880148488,63.5791392995072,63.7983519061895,2357.22939396825,0.0,1.0
2024-10-18,63.7698,64.0356,63.7,64.0356,12472,63.6283299299552,63.8935402661235,63.5586847777184,63.8935402661235,12499.7300176752,0.0,1.0
2024-10-21,63.6495,63.74,63.5401,63.74,832,63.5082968094096,63.5985960397453,63.3991395077662,63.5985960397453,833.849853648631,0.0,1.0
2024-10-22,63.0798,63.1523,63.0798,63.1523,3181,62.9398606599925,63.0121998224161,62.9398606599925,63.0121998224161,3188.07257747151,0.0,1.0
2024-10-23,62.2479,62.78,62.135,62.78,7269,62.1098061879896,62.6407257511015,61.9971566509189,62.6407257511015,7285.16176222585,0.0,1.0
2024-10-24,62.3721,62.89,62.325577,62.5,2165,62.2337306565829,62.7504817216752,62.1873108655011,62.3613469169137,2169.81362157366,0.0,1.0
2024-10-25,62.4931,62.69,62.46,62.69,3077,62.3544622242141,62.5509254115411,62.3214356548869,62.5509254115411,3083.84134576543,0.0,1.0
2024-10-28,62.6867,62.8721,62.6485,62.8721,2860,62.5476327324239,62.7326214319182,62.5095174771883,62.7326214319182,2866.35887191717,0.0,1.0
2024-10-29,62.9914,63.0099,62.78,62.78,4430,62.8516567709132,62.8701157296006,62.6407257511015,62.6407257511015,4439.84958132625,0.0,1.0
2024-10-30,62.6137,63.4217,62.6,62.88,4399,62.4747946792249,63.2810021721668,62.4611250719807,62.7405039061685,4408.78065649078,0.0,1.0
2024-10-31,61.4255,62.5,61.4255,62.5,3313,61.2892306407181,62.3613469169137,61.2892306407181,62.3613469169137,3320.36606386769,0.0,1.0
2024-11-01,61.6151,61.95,61.6151,61.74,3350,61.4784100227252,61.8125670640448,61.4784100227252,61.603032938404,3357.44832899389,0.0,1.0
2024-11-04,61.8053,61.95,61.7298,61.7298,1407,61.6681880736628,61.8125670640448,61.5928555665872,61.5928555665872,1410.12829817743,0.0,1.0
2024-11-05,62.779,62.779,62.35,62.35,1758,62.6397279695508,62.6397279695508,62.2116796843131,62.2116796843131,1761.90870518545,0.0,1.0
2024-11-06,65.7159,65.7799,64.6401,65.24,9822,65.5701126057153,65.6339706249582,64.4966992135039,65.0952683657512,9843.83805593373,0.0,1.0
2024-11-07,66.0,66.25,65.72,66.25,9342,65.8535823442608,66.1030277319285,65.5742035100731,66.1030277319285,9362.7708326749,0.0,1.0
2024-11-08,66.1947,66.3499,65.8,65.8,12761,66.0478504121764,66.2027061088405,65.6540260341267,65.6540260341267,12789.3725750122,0.0,1.0
2024-11-11,67.1849,67.42,66.8824,67.22,8798,67.0358537036505,67.2704321462131,66.7340247845726,67.070875836079,8817.56131298155,0.0,1.0
2024-11-12,66.71,67.2486,66.33,66.99,4366,66.562007245237,67.0994123884282,66.1828502559821,66.8413860794248,4375.70728489174,0.0,1.0
2024-11-13,67.4198,69.0895,67.4198,68.01,4791,67.270232589903,68.9362284450577,67.270232589903,67.8591232611088,4801.65222215215,0.0,1.0
2024-11-14,65.57,68.02,65.49,68.02,5780,65.4245362774725,67.8691010766155,65.3447137534188,67.8691010766155,5792.85114674169,0.0,1.0
2024-11-15,64.54,65.28,64.31,65.28,5361,64.3968212802818,65.135179627778,64.1673315236275,65.135179627778,5372.91954977201,0.0,1.0
2024-11-18,64.44,64.79,64.355,64.54,4841,64.2970431252147,64.6462666679494,64.2122316934077,64.3968212802818,4851.76339124161,0.0,1.0
2024-11-19,65.065,65.07,64.5,64.5,3191,64.9206565943838,64.9256455021372,64.3569100182549,64.3569100182549,3198.0948112894,0.0,1.0
2024-11-20,65.5165,65.5165,64.81,65.04,9801,65.3711549645116,65.3711549645116,64.6662222989628,64.8957120556171,9822.79136491615,0.0,1.0
2024-11-21,67.4003,67.55,66.15,66.15,3581,67.2507758496649,67.4001437478003,66.0032495768614,66.0032495768614,3588.9619301872,0.0,1.0
2024-11-22,68.36,68.42,67.88,67.88,8858,68.2083468038435,68.2682136968837,67.7294116595216,67.7294116595216,8877.69471588892,0.0,1.0
2024-11-25,68.5874,69.0999,68.4211,69.0335,9088,68.435242328466,68.9466053731847,68.2693112565895,68.8803526782202,9108.20609370044,0.0,1.0
2024-11-26,68.89,68.91,68.745,68.91,5396,68.7371710256989,68.7571266567123,68.5924927008517,68.7571266567123,5407.99736813464,0.0,1.0
2024-11-27,68.5272,69.16,68.32,69.16,2300,68.3751758791156,69.00657204438,68.1684355418167,69.00657204438,2305.11377811521,0.0,1.0
2024-11-29,69.166,69.28,69.03,69.07,2423,69.012558733684,69.1263058304605,68.8768604427928,68.9167717048196,2428.38725407528,0.0,1.0
2024-12-02,68.9345,69.71,68.905,69.71,3551,68.7815723047038,69.5553518972488,68.752137748959,69.5553518972488,3558.89522873352,0.0,1.0
2024-12-03,68.4672,68.75,68.4672,68.75,5746,68.3153089860754,68.5974816086051,68.3153089860754,68.5974816086051,5758.77555176086,0.0,1.0
2024-12-04,69.395,69.58,68.99,68.99,2777,69.2410507087876,69.4256402956617,68.836949180766,68.836949180766,2783.17433122866,0.0,1.0
2024-12-05,68.778,69.219,68.778,69.17,3704,68.6254194920238,69.0654411558696,68.6254194920238,69.0165498598867,3712.23540614727,0.0,1.0
2024-12-06,69.1252,69.2854,69.03,69.08,3125,68.9718492464167,69.1316938508341,68.8768604427928,68.9267495203264,3131.94806809131,0.0,1.0
2024-12-09,68.2721,69.55,68.182,69.55,6509,68.1206418055396,69.3957068491415,68.0307416878241,69.3957068491415,6523.47199206603,0.0,1.0
2024-12-10,67.71,68.31,67.67,68.07,2990,67.5597887959076,68.15845772631,67.5198775338808,67.918990154149,2996.64791154977,0.0,1.0
2024-12-11,68.3647,68.5868,67.848,67.95,4640,68.2130363771317,68.4346436595356,67.6974826499002,67.7992563680686,4650.31649150198,0.0,1.0
2024-12-12,67.8807,68.2352,67.82,68.23,4452,67.7301101066071,68.0838236663198,67.6695447664814,68.0786352022563,4461.89849572561,0.0,1.0
2024-12-13,68.03,68.3083,67.88,68.3083,2895,67.8790788921222,68.1567614976738,67.7294116595216,68.1567614976738,2901.43669027979,0.0,1.0
2024-12-16,69.4842,69.4842,68.45,68.45,38248,69.3300528231074,69.3300528231074,68.2981471434039,68.2981471434039,38333.0399066741,0.0,1.0
2024-12-17,68.92,69.37,68.63,69.37,23335,68.7671044722191,69.2161061700208,68.4777478225246,69.2161061700208,23386.8826140514,0.0,1.0
2024-12-18,65.873,68.88,65.44,68.88,6804,65.7268640873257,68.7271932101922,65.2948246758853,68.7271932101922,6819.12788969385,0.0,1.0
2024-12-19,65.987,67.19,65.7495,66.88,9646,65.8406111841021,67.0409423895589,65.6036380658179,66.731630108851,9667.44674073882,0.0,1.0
2024-12-20,67.0573,67.52,65.27,65.27,2607,66.9085367777849,67.3702103012802,65.1252018122713,65.1252018122713,2612.7963563245,0.0,1.0
2024-12-23,67.3357,67.6,66.8399,67.6,6265,67.1933904393412,67.4571318587237,66.6986382799395,67.4571318587237,6278.26870681324,0.007087,1.0
2024-12-24,68.0134,68.0134,67.4099,67.65,3018,67.8696581650906,67.8696581650906,67.2674336225352,67.5070261870216,3024.3918526995,0.0,1.0
2024-12-26,69.2,69.2,67.99,67.99,26218,69.0537503642557,69.0537503642557,67.8463076194472,67.8463076194472,26273.5273671556,0.0,1.0
2024-12-27,67.9004,69.05,67.5749,68.73,20940,67.7568969831374,68.9040673793621,67.4320849059182,68.5847436782557,20984.3490376168,0.0,1.0
2024-12-30,67.6922,67.9183,66.43,67.17,3706,67.549137000105,67.774759152668,66.2896045765535,67.028040635362,3713.84897485234,0.0,1.0
2024-12-31,66.9787,67.9487,66.93,67.88,3687,66.8371449352944,67.8050949042731,66.7885478595323,67.7365400971918,3694.80873456032,0.0,1.0
2025-01-02,67.104,68.09,66.72,67.99,10553,66.9621801220089,67.9460962760429,66.5789916806812,67.8463076194472,10575.3503053472,0.0,1.0
2025-01-03,68.05,68.05,67.76,67.78,5891,67.9061808134046,67.9061808134046,67.6167937092769,67.6367514405961,5903.47660843365,0.0,1.0
2025-01-06,68.4995,69.23,68.3911,68.78,8867,68.3547308248025,69.0836869612344,68.2465599210527,68.6346380065535,8885.7795089087,0.0,1.0
2025-01-07,67.725,69.1296,67.56,68.99,3350,67.5818676794684,68.9834991500123,67.4172163960855,68.8441941854046,3357.09499885465,0.0,1.0
2025-01-08,67.4329,67.56,66.9099,67.38,57707,67.2903850135523,67.4172163960855,66.7684903395565,67.2375968142131,57829.2182384791,0.0,1.0
2025-01-10,66.5832,67.02,66.53,67.02,4258,66.4424807984582,66.8783576504684,66.3893932331493,66.8783576504684,4267.01806123077,0.0,1.0
2025-01-13,66.2975,66.33,65.9,66.18,6832,66.1573846065642,66.1898159199578,65.7607246965961,66.0401329350642,6846.46956184327,0.0,1.0
2025-01-14,66.9674,67.195,66.645,66.79,3989,66.8258688170991,67.052987799511,66.5041501882344,66.6488437402982,3997.44834341229,0.0,1.0
2025-01-15,68.1537,68.46,67.85,68.46,3983,68.0096616502944,68.3153143054472,67.7066035002131,68.3153143054472,3991.43563595166,0.0,1.0
2025-01-16,68.4138,68.66,68.24,68.32,6841,68.2692119460999,68.5148916186386,68.0957792609365,68.1756101862131,6855.48862303422,0.0,1.0
2025-01-17,68.2309,69.23,68.2264,69.23,12646,68.0866984931863,69.0836869612344,68.0822080036395,69.0836869612344,12672.7830911988,0.0,1.0
2025-01-21,70.764,70.8,69.39,69.39,28758,70.6144449534131,70.6503688697876,69.2433488117876,69.2433488117876,28818.9068588245,0.0,1.0
2025-01-22,70.6842,71.19,70.512,71.19,4904,70.5348136054497,71.039544630511,70.3629775387919,71.039544630511,4914.38623115916,0.0,1.0
2025-01-23,70.9146,70.965,70.0396,70.83,13328,70.7647266702463,70.8150201531706,69.8915759250335,70.6803054667663,13356.227505891,0.0,1.0
2025-01-24,70.79,71.409,70.7001,71.17,11569,70.640390004128,71.2580817884557,70.5506800018485,71.0195868991919,11593.5021020148,0.0,1.0
2025-01-27,69.1428,70.05,68.85,69.78,4276,68.9966712526829,69.9019539453195,68.7044900661706,69.632524572511,4285.05618361268,0.0,1.0
2025-01-28,70.1475,70.3299,69.33,69.62,6572,69.9992478855004,70.181262395131,69.1834756178301,69.4728627219578,6585.91890521574,0.0,1.0
2025-01-29,69.7056,70.8069,69.54,70.71,3710,69.5582818120038,70.6572542870927,69.3930317966812,70.5605590788514,3717.85744649276,0.0,1.0
2025-01-30,70.41,71.2099,70.16,70.85,7353,70.2611931090642,71.0594025731736,70.0117214675748,70.7002631980855,7368.57299300842,0.0,1.0
2025-01-31,70.373,71.1096,70.3332,70.8,3345,70.2242713061238,70.959314550608,70.1845554207987,70.6503688697876,3352.08440930412,0.0,1.0
2025-02-03,69.7634,70.08,68.515,68.85,37042,69.6159596555161,69.9318905422982,68.3701980665748,68.7044900661706,37120.4516261415,0.0,1.0
2025-02-04,70.9661,70.9699,69.9999,70.0,6377,70.8161178283931,70.8199097973438,69.851959828365,69.8520596170216,6390.5059127451,0.0,1.0
2025-02-05,71.9754,72.0,71.1096,71.367,8979,71.823284739414,71.8478327489365,70.959314550608,71.2161705526855,8998.01671484056,0.0,1.0
2025-02-06,71.19,72.37,70.84,72.37,5894,71.039544630511,72.2170507783408,70.6902843324259,72.2170507783408,5906.48296216397,0.0,1.0
2025-02-07,71.45,72.24,71.24,72.24,3891,71.2989951376599,72.0873255247663,71.0894389588089,72.0873255247663,3899.24078822192,0.0,1.0
2025-02-10,72.5697,72.7899,72.0,72.0,7941,72.4163287255625,72.6360633473863,71.8478327489365,71.8478327489365,7957.81832415067,0.0,1.0
2025-02-11,71.3502,71.9599,71.3502,71.81,5877,71.1994060583774,71.8078174976417,71.1994060583774,71.6582343014046,5889.44695769217,0.0,1.0
2025-02-12,71.1392,71.27,70.747,70.86,3206,70.9888519929604,71.1193755557876,70.5974808817919,70.710242063745,3212.7900197994,0.0,1.0
2025-02-13,71.41,71.5,70.8626,70.98,12316,71.2590796750216,71.3488894659578,70.7128365688165,70.8299884516599,12342.0841808638,0.0,1.0
2025-02-14,70.5974,71.48,70.4687,71.48,6453,70.4481970515246,71.3289317346387,70.3197690504859,71.3289317346387,6466.66687391315,0.0,1.0
2025-02-18,70.8992,71.27,70.625,71.02,6668,70.7493592171306,71.1193755557876,70.475738720745,70.8699039142982,6682.1222245859,0.0,1.0
2025-02-19,70.2094,71.02,70.19,71.02,9111,70.0610170639331,70.8699039142982,70.0416580645535,70.8699039142982,9130.29627897454,0.0,1.0
2025-02-20,69.1877,70.28,68.4844,70.28,8808,69.0414763594944,70.1314678554897,68.3396627376565,70.1314678554897,8826.65455221246,0.0,1.0
2025-02-21,66.8237,69.0599,66.64,69.0599,8840,66.682472517571,68.913946456365,66.4991607554046,68.913946456365,8858.72232533584,0.0,1.0
2025-02-24,66.3105,67.12,65.9,67.12,5759,66.1703571319216,66.9781463070642,65.7607246965961,66.9781463070642,5771.19704429968,0.0,1.0
2025-02-25,65.6024,66.16,65.03,66.16,5661,65.4637536545672,66.020175203745,64.8925633842131,66.020175203745,5672.9894891093,0.0,1.0
2025-02-26,65.9454,66.5571,65.8001,66.5541,2960,65.8060287466906,66.4164359590867,65.6610358286569,66.4134422993889,2966.26901391336,0.0,1.0
2025-02-27,65.2873,66.73,65.2873,66.43,8191,65.149319597634,66.5889705463408,65.149319597634,66.2896045765535,8208.34780167713,0.0,1.0
2025-02-28,65.8235,65.8235,64.8901,65.06,2836,65.6843863743003,65.6843863743003,64.7529590536357,64.9224999811918,2842.00639306023,0.0,1.0
2025-03-03,64.1476,66.52,63.94,66.52,14963,64.0120282784122,66.3794143674897,63.8048670273195,66.3794143674897,14994.6902889141,0.0,1.0
2025-03-04,64.1742,64.87,62.902,63.5,16404,64.0385720610667,64.7329015336599,62.7690607718556,63.3657969382982,16438.7421973766,0.0,1.0
2025-03-05,65.44,65.47,64.145,64.145,6711,65.3016968762557,65.3316334732344,64.0094337733408,64.0094337733408,6725.21329472045,0.0,1.0
2025-03-06,63.9908,65.025,63.91,64.44,13281,63.8555596648701,64.8875739513833,63.7749304303408,64.3038103102982,13309.127964116,0.0,1.0
2025-03-07,64.6779,64.6779,62.9846,63.9502,6811,64.5412075243395,64.5412075243395,62.8514862022037,63.8150454702922,6825.42508573104,0.0,1.0
2025-03-10,62.537,63.56,62.24,63.56,50647,62.4048321752812,63.4256701322556,62.1084598651918,63.4256701322556,50754.2657931317,0.0,1.0
2025-03-11,63.0554,63.51,62.42,62.62,23915,62.9221365710735,63.3757758039578,62.2880794470642,62.4876567602556,23965.6498201818,0.0,1.0
2025-03-12,63.071,63.49,63.0199,63.02,4430,62.9377036015024,63.3558180726386,62.886711597982,62.8868113866386,4439.38234176899,0.0,1.0
2025-03-13,62.082,62.9,61.6501,62.71,6586,61.9507937877705,62.7670649987237,61.5198065799335,62.5774665511918,6599.94855595723,0.0,1.0
2025-03-14,64.0004,64.0004,62.9317,62.9317,5032,63.8651393759033,63.8651393759033,62.7986980028646,62.7986980028646,5042.65732365271,0.0,1.0
2025-03-17,65.2208,65.496,65.0399,65.13,1094,65.0829601409978,65.3575785239493,64.9024424612161,64.9923520408088,1096.31699365582,0.0,1.0
2025-03-18,64.9562,65.0197,64.3752,64.735,2818,64.8189193556454,64.8822851525837,64.2391472608242,64.5981868472556,2823.96827067833,0.0,1.0
2025-03-19,66.06,66.19,65.06,65.06,3835,65.9203865471493,66.0501118007237,64.9224999811918,64.9224999811918,3843.12218525599,0.0,1.0
2025-03-20,65.1902,65.825,65.0859,65.825,1708,65.0524248120795,65.6858832041493,64.9483452432501,65.6858832041493,1711.61739046082,0.0,1.0
2025-03-21,64.7563,64.7563,64.5601,64.5601,772,64.6194418311105,64.6194418311105,64.4236564868697,64.4236564868697,773.635026601728,0.0,1.0
2025-03-24,66.1996,66.1996,65.87,66.08,1530,66.1104340436359,66.1104340436359,65.7812779904153,65.9909951359745,1532.06357612396,0.05085,1.0
2025-03-25,66.6417,66.69,66.41,66.41,2097,66.5519385676918,66.6001735111704,66.3205506504247,66.3205506504247,2099.82831315813,0.0,1.0
2025-03-26,65.5399,66.66,65.2899,66.66,12050,65.4516226106576,66.5702139189477,65.2019593421347,66.5702139189477,12066.2523479044,0.0,1.0
2025-03-27,64.8312,65.53,64.17,65.53,4612,64.7438771770489,65.4417359452241,64.0835677644595,65.4417359452241,4618.2204007083,0.0,1.0
2025-03-28,63.4069,64.3,63.32,64.3,5012,63.3214956036202,64.2133926640914,63.2347126514816,64.2133926640914,5018.75989773418,0.0,1.0
2025-03-31,62.784,62.85,61.62,62.51,19314,62.6994346037685,62.7653457066586,61.5370024255259,62.4258036614674,19340.0496138942,0.0,1.0
2025-04-01,63.0693,63.13,62.43,62.52,2959,62.9843503258069,63.0449685674042,62.3459114155401,62.4357901922083,2962.99092924889,0.0,1.0
2025-04-02,64.2,64.46,61.93,61.93,5967,64.1135273566823,64.3731771559461,61.8465848784943,61.8465848784943,5975.04794688344,0.0,1.0
2025-04-03,60.51,62.17,60.14,61.33,10216,60.4284975132842,62.0862616162763,60.0589958758703,61.2473930340393,10229.7787540408,0.0,1.0
2025-04-04,56.84,58.84,56.46,58.84,11712,56.7634407313679,58.7607468795512,56.3839525632131,58.7607468795512,11727.7964729175,0.0,1.0
2025-04-07,56.7636,58.85,53.86,54.4,12770,56.6871436365073,58.7707334102921,53.7874545705749,54.3267272305843,12787.223442551,0.0,1.0
2025-04-08,56.51,59.61,56.06,59.61,6578,56.4338852169177,59.5297097466017,55.9844913335764,59.5297097466017,6586.87202859046,0.0,1.0
2025-04-09,62.3699,62.3699,56.0,56.0,7372,62.2858923657872,62.2858923657872,55.9245721491309,55.9245721491309,7381.94293018682,0.0,1.0
2025-04-10,60.1803,61.04,58.67,60.92,10542,60.0992415947562,60.9577836425527,58.5909758569556,60.8379452736617,10556.2184441169,0.0,1.0
2025-04-11,61.2929,61.33,59.845,60.11,2366,61.2103430049905,61.2473930340393,59.7643932190132,60.0290362836475,2369.19112490803,0.0,1.0
2025-04-14,61.5105,62.1389,61.51,62.0999,2815,61.4276499139128,62.055203505672,61.4271505873758,62.0162560357824,2818.79671031958,0.0,1.0
2025-04-15,61.6211,61.95,61.42,61.8015,3691,61.5381009439074,61.8665579399761,61.3372718107075,61.7182579584735,3695.97820880623,0.0,1.0
2025-04-16,60.8488,61.53,60.3261,61.53,227256,60.7668411747864,61.4471236488576,60.2448452129587,61.4471236488576,227562.509840279,0.0,1.0
2025-04-17,60.7648,61.01,60.4427,61.01,4859,60.6829543165627,60.92782405033,60.3612881613978,60.92782405033,4865.55354012178,0.0,1.0
2025-04-21,58.9319,60.06,58.4367,60.06,12267,58.8525230970602,59.9791036299429,58.35799009477,59.9791036299429,12283.5450250409,0.0,1.0
2025-04-22,59.5871,59.73,58.8235,58.8235,16122,59.506840591205,59.6495481154927,58.7442691038286,58.7442691038286,16143.7444276278,0.0,1.0
2025-04-23,60.9973,61.67,60.9973,61.45,8594,60.915141156289,61.5869350792305,60.915141156289,61.3672314029303,8605.59109360086,0.0,1.0
2025-04-24,62.8482,62.875,61.22,61.22,7812,62.7635481311252,62.7903120335109,61.1375411958892,61.1375411958892,7822.53637691528,0.0,1.0
2025-04-25,63.4169,63.4169,62.47,62.47,4349,63.3314821343611,63.3314821343611,62.3858575385037,62.3858575385037,4354.86568141379,0.0,1.0
2025-04-28,63.791,63.86,63.22,63.54,1961,63.7050782493788,63.7739853114911,63.1348473440725,63.4544163277818,1963.64488416934,0.0,1.0
2025-04-29,64.3213,64.4899,64.0,64.0,3349,64.2346639745696,64.4030368828614,63.9137967418639,63.9137967418639,3353.51693884911,0.0,1.0
2025-04-30,63.98,64.06,62.8,63.43,2825,63.8938236803821,63.9737159263094,62.715413052954,63.3445644896317,2828.81019774522,0.0,1.0
2025-05-01,64.53,64.925,64.53,64.9,19036,64.4430828711325,64.8375508353987,64.4430828711325,64.8125845085464,19061.6746634613,0.0,1.0
2025-05-02,65.7336,65.8184,65.5114,65.545,3985,65.6450617111092,65.7297474917921,65.423160998046,65.4567157413355,3990.37473912025,0.0,1.0
2025-05-05,65.7117,66.18,65.7117,66.01,38907,65.6231912087866,66.0908604433837,65.6231912087866,65.9210894207881,38959.475526964,0.0,1.0
2025-05-06,65.7164,65.8196,65.05,65.05,5066,65.6278848782348,65.7309458754811,64.9623824696601,64.9623824696601,5072.83272983267,0.0,1.0
2025-05-07,66.05,66.0749,65.72,66.0749,1356,65.9610355437518,65.9859020052967,65.6314800293015,65.9859020052967,1357.82889491771,0.0,1.0
2025-05-08,66.7426,67.1599,66.22,66.9,4643,66.6527026628676,67.0694405906861,66.1308065663473,66.8098906567296,4649.26221172781,0.0,1.0
2025-05-09,66.3041,67.18,66.125,67.18,3005,66.2147932898785,67.0895135174753,66.0359345243086,67.0895135174753,3009.05297140686,0.0,1.0
2025-05-12,68.045,68.46,67.49,68.46,6226,67.9533484265646,68.3677894523126,67.3990959704437,68.3677894523126,6234.39727120769,0.0,1.0
2025-05-13,68.4791,68.7288,68.23,68.28,1981,68.3868637260277,68.6362273986284,68.1380992452715,68.1880318989761,1983.67185902063,0.0,1.0
2025-05-14,68.2243,68.82,68.13,68.82,12083,68.1324069227492,68.7273045589856,68.0382339378623,68.7273045589856,12099.296856409,0.0,1.0
2025-05-15,68.9,68.9,68.72,68.72,1292,68.8071968049129,68.8071968049129,68.6274392515764,68.6274392515764,1293.74257539357,0.0,1.0
2025-05-16,69.305,69.3699,68.855,68.95,4087,69.21165129992,69.2764638844286,68.7622574165788,68.8571294586175,4092.51231086185,0.0,1.0
2025-05-19,69.37,69.37,68.61,68.61,3570,69.276563749736,69.276563749736,68.5175874134263,68.5175874134263,3574.81501095591,0.0,1.0
2025-05-20,69.4612,69.6691,69.162,69.31,14268,69.3676409100931,69.5752608841968,69.0688439103249,69.2166445652905,14287.2438589129,0.0,1.0
2025-05-21,68.1362,69.31,68.1362,69.31,7042,68.0444255869217,69.2166445652905,68.0444255869217,69.2166445652905,7051.49784514048,0.0,1.0
2025-05-22,68.5822,68.99,68.21,68.24,5842,68.4898248579666,68.8970755815811,68.1181261837897,68.1480857760124,5849.87935406286,0.0,1.0
2025-05-23,68.2655,68.29,68.2065,68.21,1436,68.1735514294018,68.198018429717,68.1146308980304,68.1181261837897,1437.93679432288,0.0,1.0
2025-05-27,69.9464,69.9464,69.29,69.29,4694,69.8521873816424,69.8521873816424,69.1966715038086,69.1966715038086,4700.33099759861,0.0,1.0
2025-05-28,69.1,70.1199,68.94,69.99,4272,69.0069274197312,70.0254536899973,68.8471429278766,69.8957286556728,4277.76182823631,0.0,1.0
2025-05-29,68.8667,69.0187,68.515,68.95,7913,68.7739416575456,68.9257369248076,68.4227153713876,68.8571294586175,7923.67259991432,0.0,1.0
2025-05-30,69.135,69.135,68.3,68.82,3337,69.0418802773244,69.0418802773244,68.2080049604579,68.7273045589856,3341.50075393834,0.0,1.0
2025-06-02,69.7228,69.7228,69.16,69.33,3592,69.6288885542755,69.6288885542755,69.0668466041767,69.2366176267723,3596.84468329233,0.0,1.0
2025-06-03,70.7155,70.78,70.06,70.06,6570,70.6202514609262,70.6846645842052,69.9656343708592,69.9656343708592,6578.86123864995,0.0,1.0
2025-06-04,71.041,71.24,70.98,71.11,4288,70.9453130365431,71.1440449982873,70.8843951990235,71.0142200986554,4293.78340811735,0.0,1.0
2025-06-05,71.6676,72.28171,71.36,71.53,5191,71.5710690527689,72.1843518920993,71.2638833671783,71.4336543897739,5198.00132265325,0.0,1.0
2025-06-06,72.4874,72.6888,72.31,72.31,5375,72.3897648429092,72.5908935720312,72.2126037875653,72.2126037875653,5382.24949128515,0.0,1.0
2025-06-09,72.8813,73.2,72.35,72.9,5449,72.7831342887939,73.1014050235069,72.252549910529,72.8018091012794,5456.34929823494,0.0,1.0
2025-06-10,72.2389,73.02,72.15,73.02,6543,72.1415995539974,72.9216474701704,72.0528192957107,72.9216474701704,6551.8248226007,0.0,1.0
2025-06-11,72.4,72.69,72.02,72.02,2711,72.3024825642336,72.5920919557202,71.9229943960788,71.9229943960788,2714.65644109285,0.0,1.0
2025-06-12,72.5512,72.7996,72.45,72.45,2283,72.4534789090362,72.7015443326406,72.3524152179382,72.3524152179382,2286.07917927517,0.0,1.0
2025-06-13,72.2682,73.2207,72.26,72.44,10883,72.1708600890683,73.1220771421406,72.1626711338608,72.3424286871972,10897.6783653314,0.0,1.0
2025-06-16,72.8861,73.22,72.8861,73.22,8079,72.7879278235495,73.1213780849887,72.7879278235495,73.1213780849887,8089.89649118005,0.0,1.0
2025-06-17,72.8672,73.0,72.8405,72.8416,2243,72.7690532804492,72.9016744086885,72.7423892433709,72.7434877617524,2246.02522957258,0.0,1.0
2025-06-18,72.54,73.3225,72.38,72.95,8746,72.4422939946064,73.2237400250831,72.2825095027517,72.851741754984,8757.79610247069,0.0,1.0
2025-06-20,72.13,72.79,71.83,72.64,16578,72.0328462342288,72.6919572631293,71.7332503120013,72.5421593020156,16600.3594542373,0.0,1.0
2025-06-23,72.79,72.79,71.405,72.07,8721,72.7346636631898,72.7346636631898,71.3507165664249,72.0152110208282,8727.63491338265,0.042764,1.0
2025-06-24,72.75,73.62,72.54,73.62,23275,72.6946940719475,73.5640326814677,72.4848537179253,73.5640326814677,23292.7075575027,0.0,1.0
2025-06-25,73.8383,73.93,73.8383,73.86,6709,73.7821667256726,73.8737970135955,73.7821667256726,73.8038502289215,6714.10418918521,0.0,1.0
2025-06-26,75.28,75.28,74.35,74.35,7523,75.2227707180234,75.2227707180234,74.2934777216398,74.2934777216398,7528.72347819949,0.0,1.0
2025-06-27,75.31,75.74,74.95,75.74,6445,75.2527479114552,75.68242101731,74.8930215902744,75.68242101731,6449.9033386941,0.0,1.0
2025-06-30,75.9621,76.2,75.615,76.2,12172,75.9043521726829,76.1420713165965,75.5575160446778,76.1420713165965,12181.2604249161,0.0,1.0
2025-07-01,75.1637,75.83315,74.8211,75.8,6380,75.1065591314864,75.7755002029155,74.7642195824961,75.7423754041734,6384.85388686864,0.0,1.0
2025-07-02,75.6215,75.68,74.81,74.81,5624,75.5640111032546,75.6224666304465,74.7531280209263,74.7531280209263,5628.27872409862,0.0,1.0
2025-07-03,76.9937,77.08,76.7501,76.834,7599,76.935167930822,77.0214023239273,76.6917531201564,76.7755893377871,7604.78129879542,0.0,1.0
2025-07-07,76.601,77.355,76.601,77.19,6594,76.5427664688007,77.2961932637182,76.5427664688007,77.1313186998436,6599.016697494,0.0,1.0
2025-07-08,76.764,77.1199,76.3,77.1199,2319,76.7056425531131,77.0612719911915,76.2419952947023,77.0612719911915,2320.7642889731,0.0,1.0
2025-07-09,77.63,77.63,77.08,77.43,2781,77.570984203509,77.570984203509,77.0214023239273,77.3711362472975,2783.11577733255,0.0,1.0
2025-07-10,76.3117,77.0,76.3117,76.62,6948,76.2536864001407,76.9414631414427,76.2536864001407,76.5617520246408,6953.28601974346,0.0,1.0
2025-07-11,75.5422,76.4499,75.5422,76.3,2121,75.4847713886168,76.3917813378828,75.4847713886168,76.2419952947023,2122.61365110476,0.0,1.0
2025-07-14,76.5809,76.69,75.7299,75.85,9374,76.5226817492014,76.6316988093148,75.6723286955213,75.7923373932263,9381.13171402924,0.0,1.0
2025-07-15,76.2777,76.94,76.2777,76.94,5801,76.2197122475847,76.8815087545792,76.2197122475847,76.8815087545792,5805.41338522335,0.0,1.0
2025-07-16,77.03,77.03,75.7799,76.47,3964,76.9714403348744,76.9714403348744,75.7222906845742,76.4118660574821,3967.015800556,0.0,1.0
2025-07-17,78.28,78.4002,78.02,78.09,2712,78.2204900611965,78.3405986828797,77.9606877181215,78.0306345027956,2714.06328231783,0.0,1.0
2025-07-18,77.97,78.709,77.68,78.6322,13357,77.9107257290686,78.6491639272703,77.6209461925619,78.572422312085,13367.1619697342,0.0,1.0
2025-07-21,77.5235,78.67,77.5235,78.3,8492,77.4645651668264,78.610193575809,77.4645651668264,78.2404748568177,8498.46069079756,0.0,1.0
2025-07-22,76.9834,77.2349,76.47,77.14,2506,76.9248757610771,77.1761845660131,76.4118660574821,77.0813567107908,2507.90655807097,0.0,1.0
2025-07-23,78.276,78.276,77.28,77.28,2408,78.2164931020723,78.2164931020723,77.2212502801388,77.2212502801388,2409.83199993412,0.0,1.0
2025-07-24,77.7753,78.32,77.7753,78.285,5652,77.7161737436967,78.2604596524388,77.7161737436967,78.2254862601018,5656.30002642344,0.0,1.0
2025-07-25,77.9,78.21,77.7,78.21,2522,77.8407789443946,78.1505432765225,77.6409309881831,78.1505432765225,2523.91873082801,0.0,1.0
2025-07-28,77.5477,78.4,77.366,78.4,5040,77.488746769528,78.3403988349235,77.3071849013098,78.3403988349235,5043.83441846676,0.0,1.0
2025-07-29,77.267,77.96,77.1396,77.96,2607,77.2082601629851,77.9007333312581,77.0809570148783,77.9007333312581,2608.98339859977,0.0,1.0
2025-07-30,76.94,77.4,76.759,77.2,2973,76.8815087545792,77.3411590538658,76.7006463542078,77.1413110976542,2975.261850417,0.0,1.0
2025-07-31,76.43,77.56,76.43,77.14,3387,76.3718964662398,77.501037418835,76.3718964662398,77.0813567107908,3389.57682050534,0.0,1.0
2025-08-01,75.0587,75.63,74.45,75.63,4861,75.0016389544754,75.5725046413936,74.3934016997456,75.5725046413936,4864.6982357474,0.0,1.0
2025-08-04,76.949,76.95,75.8108,75.82,3475,76.8905019126087,76.8915011523898,75.7531671938089,75.7623601997946,3477.64377066905,0.0,1.0
2025-08-05,76.6931,77.72,76.49,77.72,4283,76.6347964526361,77.6609157838042,76.4318508531032,77.6609157838042,4286.25849489943,0.0,1.0
2025-08-06,77.6539,77.6539,76.81,77.03,2474,77.5948660342763,77.5948660342763,76.7516075830417,76.9714403348744,2475.8822125569,0.0,1.0
2025-08-07,76.8201,77.6074,75.925,77.6074,3947,76.7616999048304,77.5484013844571,75.8672803768057,77.5484013844571,3950.00286700165,0.0,1.0
2025-08-08,76.5895,77.34,76.5895,77.34,5903,76.5312752113185,77.2812046670023,76.5312752113185,77.2812046670023,5907.49098654946,0.0,1.0
2025-08-11,76.3471,77.2,76.32,76.6,6805,76.2890594883901,77.1413110976542,76.2619800903234,76.5417672290196,6810.17722572744,0.0,1.0
2025-08-12,78.3388,78.3388,76.79,76.79,2521,78.2792453603227,78.2792453603227,76.7316227874206,76.7316227874206,2522.91797003069,0.0,1.0
2025-08-13,79.477,79.477,78.8,78.91,21253,79.4165800791226,79.4165800791226,78.7400947473465,78.8500111232629,21269.1692253321,0.0,1.0
2025-08-14,78.03,78.93,77.86,78.93,8072,77.9706801159321,78.869995918884,77.8008093531523,78.869995918884,8078.14115592533,0.0,1.0
2025-08-15,78.0075,78.085,77.63,77.63,6348,77.9481972208583,78.0256383038903,77.570984203509,77.570984203509,6352.82954135456,0.0,1.0
2025-08-18,78.4904,78.62,78.2,78.2,4347,78.4307301111311,78.5602315867561,78.1405508787119,78.1405508787119,4350.30718592758,0.0,1.0
2025-08-19,77.22,78.14,77.2037,77.8853,1645,77.1612958932754,78.0805964918485,77.1450082848441,77.8260901196131,1646.2515115829,0.0,1.0
2025-08-20,77.1474,77.2,76.07,77.02,3670,77.0887510851706,77.1413110976542,76.012170145059,76.9614479370638,3672.79212614544,0.0,1.0
2025-08-21,77.1727,77.26,76.6,76.6,4961,77.1140318516313,77.2012654845177,76.5417672290196,76.5417672290196,4964.77431547889,0.0,1.0
2025-08-22,79.1448,79.305,77.83,77.83,1834,79.0846326238552,79.2447108367807,77.7708321597206,77.7708321597206,1835.3953022754,0.0,1.0
2025-08-25,78.8972,79.33,78.8972,79.33,6365,78.8372208540653,79.2696918313071,78.8372208540653,79.2696918313071,6369.84247490891,0.0,1.0
2025-08-26,79.6052,80.16,79.6052,80.16,2424,79.5446826190542,80.099060849585,79.5446826190542,80.099060849585,2425.84417269115,0.0,1.0
2025-08-27,80.1648,80.33,79.91,80.02,2866,80.1038572005341,80.2689316123648,79.8492509043206,79.9591672802369,2868.18044510431,0.0,1.0
2025-08-28,80.94,81.39,80.2968,80.69,10363,80.87846787881,81.328125780286,80.2357568516337,80.6286579335456,10370.8841425736,0.0,1.0
2025-08-29,80.32,80.32,80.05,80.15,4949,80.2589392145542,80.2589392145542,79.9891444736686,80.0890684517744,4952.76518591111,0.0,1.0
2025-09-02,79.5499,79.5499,78.7301,79.01,4217,79.4894246591617,79.4894246591617,78.6702478866506,78.9499351013687,4220.20828227665,0.0,1.0
2025-09-03,78.608,79.4199,78.36,79.4199,7587,78.5482407093834,79.3595234876242,78.3004292436811,79.3595234876242,7592.77216922764,0.0,1.0
2025-09-04,78.9074,78.9074,77.8956,78.85,6320,78.8474130998321,78.8474130998321,77.836382289358,78.7900567363994,6324.80823902975,0.0,1.0
2025-09-05,79.8878,79.9576,78.87,79.93,3499,79.8270677811811,79.8968147178989,78.8100415320206,79.8692356999417,3501.6620298046,0.0,1.0
2025-09-08,80.9806,80.9806,80.376,80.81,2700,80.9190370139209,80.9190370139209,80.3148966422935,80.7485667072725,2702.05415275005,0.0,1.0
2025-09-09,80.6055,81.03,80.065,81.03,4770,80.5442221720462,80.9683994591052,80.0041330703845,80.9683994591052,4773.62900319175,0.0,1.0
2025-09-10,80.3065,81.0784,80.04,80.59,4475,80.24544947751,81.0167626645084,79.9791520758581,80.5287339554398,4478.40456798388,0.0,1.0
2025-09-11,82.19,82.57,80.38,80.38,24648,82.1275176051321,82.507228721934,80.3188936014177,80.3188936014177,24666.752132216,0.0,1.0
2025-09-12,81.5571,82.28,81.41,82.28,3615,81.4950987477007,82.2174491854273,81.3481105759071,82.2174491854273,3617.75028229312,0.0,1.0
2025-09-15,82.217,82.27,81.9401,82.05,8030,82.1544970792207,82.2074567876167,81.8778075838458,81.987624035784,8036.10920243811,0.0,1.0
2025-09-16,82.2,82.33,81.5901,82.33,8781,82.1375100029427,82.2674111744802,81.5280736604756,82.2674111744802,8787.68056122155,0.0,1.0
2025-09-17,82.519,83.03,81.8591,82.56,6826,82.4562674931001,82.9668790212206,81.7968691615801,82.4972363241235,6831.19320247105,0.0,1.0
2025-09-18,84.1251,84.1251,83.34,83.51,8767,84.0611465054569,84.0611465054569,83.2766433533485,83.4465141161283,8773.66991005914,0.0,1.0
2025-09-19,84.1643,84.62,83.8,84.62,6279,84.1003167048743,84.5556702731023,83.736293652635,84.5556702731023,6283.77704633984,0.0,1.0
2025-09-22,85.0003,85.0003,83.595,84.17,5020,85.0003,85.0003,83.595,84.17,5020,0.064668,1.0
2025-09-23,85.061,85.99,84.9645,85.58,4769,85.061,85.99,84.9645,85.58,4769,0.0,1.0
2025-09-24,83.8012,85.55,83.76,85.55,5053,83.8012,85.55,83.76,85.55,5053,0.0,1.0
2025-09-25,83.4821,83.4821,82.6374,83.12,3917,83.4821,83.4821,82.6374,83.12,3917,0.0,1.0
2025-09-26,84.56,84.56,83.99,84.38,2860,84.56,84.56,83.99,84.38,2860,0.0,1.0
2025-09-29,84.8421,85.6,84.8421,85.51,4713,84.8421,85.6,84.8421,85.51,4713,0.0,1.0
2025-09-30,85.5664,85.5664,84.61,84.84,5076,85.5664,85.5664,84.61,84.84,5076,0.0,1.0
2025-10-01,86.52,86.69658,85.09,85.09,8867,86.52,86.69658,85.09,85.09,8867,0.0,1.0
2025-10-02,87.7886,87.83,87.085,87.39,6966,87.7886,87.83,87.085,87.39,6966,0.0,1.0
2025-10-03,88.63,89.1864,88.25,88.25,5424,88.63,89.1864,88.25,88.25,5424,0.0,1.0
2025-10-06,90.62,91.01,90.0,90.2,9223,90.62,91.01,90.0,90.2,9223,0.0,1.0
2025-10-07,89.49,91.14,88.68,91.0,18341,89.49,91.14,88.68,91.0,18341,0.0,1.0
2025-10-08,91.61,91.61,90.37,90.65,10869,91.61,91.61,90.37,90.65,10869,0.0,1.0
2025-10-09,90.57,91.6,90.44,91.6,7834,90.57,91.6,90.44,91.6,7834,0.0,1.0
2025-10-10,86.85,90.93,86.85,90.93,8748,86.85,90.93,86.85,90.93,8748,0.0,1.0
2025-10-13,89.11,89.33,88.58,88.84,5894,89.11,89.33,88.58,88.84,5894,0.0,1.0
2025-10-14,89.2475,89.945,87.6191,87.6191,8035,89.2475,89.945,87.6191,87.6191,8035,0.0,1.0
2025-10-15,88.9004,90.66,87.995,90.5,7728,88.9004,90.66,87.995,90.5,7728,0.0,1.0
2025-10-16,87.26,89.89,87.13,89.61,10597,87.26,89.89,87.13,89.61,10597,0.0,1.0
2025-10-17,86.32,86.9265,86.0,86.46,8262,86.32,86.9265,86.0,86.46,8262,0.0,1.0
2025-10-20,88.45,88.7,87.83,87.83,4796,88.45,88.7,87.83,87.83,4796,0.0,1.0
2025-10-21,88.89,89.14,88.27,88.56,7694,88.89,89.14,88.27,88.56,7694,0.0,1.0
2025-10-22,86.7329,88.56,85.8022,88.56,10022,86.7329,88.56,85.8022,88.56,10022,0.0,1.0
2025-10-23,88.6322,88.8,86.63,87.07,5657,88.6322,88.8,86.63,87.07,5657,0.0,1.0
2025-10-24,89.7354,90.09,89.37,90.09,9319,89.7354,90.09,89.37,90.09,9319,0.0,1.0
2025-10-27,89.7666,90.81,89.64,90.81,13176,89.7666,90.81,89.64,90.81,13176,0.0,1.0
2025-10-28,89.3819,90.104,89.36,89.89,5015,89.3819,90.104,89.36,89.89,5015,0.0,1.0
2025-10-29,88.09,89.18,87.955943,89.18,6503,88.09,89.18,87.955943,89.18,6503,0.0,1.0
2025-10-30,87.36,88.39,87.305,87.83,9128,87.36,88.39,87.305,87.83,9128,0.0,1.0
2025-10-31,88.6561,88.75,87.393,87.393,3823,88.6561,88.75,87.393,87.393,3823,0.0,1.0
2025-11-03,88.29,88.67,87.1789,88.67,17378,88.29,88.67,87.1789,88.67,17378,0.0,1.0
2025-11-04,86.16,87.56,86.16,87.17,18763,86.16,87.56,86.16,87.17,18763,0.0,1.0
2025-11-05,86.6187,86.854,86.3115,86.3115,3255,86.6187,86.854,86.3115,86.3115,3255,0.0,1.0
2025-11-06,85.3392,87.0,84.86,87.0,11737,85.3392,87.0,84.86,87.0,11737,0.0,1.0
2025-11-07,85.92,85.92,83.2901,84.25,8085,85.92,85.92,83.2901,84.25,8085,0.0,1.0
2025-11-10,87.185,88.3,86.9,88.16,14720,87.185,88.3,86.9,88.16,14720,0.0,1.0
2025-11-11,86.8356,87.29,86.75,87.2,3226,86.8356,87.29,86.75,87.2,3226,0.0,1.0
2025-11-12,86.0983,86.68,86.0983,86.68,6074,86.0983,86.68,86.0983,86.68,6074,0.0,1.0
2025-11-13,82.94,83.14,82.41,82.94,12174,82.94,83.14,82.41,82.94,12174,0.0,1.0
2025-11-14,82.9569,83.62,81.2701,81.65,7407,82.9569,83.62,81.2701,81.65,7407,0.0,1.0
2025-11-17,81.31,82.83,80.97,82.79,7339,81.31,82.83,80.97,82.79,7339,0.0,1.0
2025-11-18,81.4496,81.823,80.54,80.64,7696,81.4496,81.823,80.54,80.64,7696,0.0,1.0
2025-11-19,81.274,81.74,81.1,81.23,8033,81.274,81.74,81.1,81.23,8033,0.0,1.0
2025-11-20,78.6665,83.2,78.6665,83.2,6738,78.6665,83.2,78.6665,83.2,6738,0.0,1.0
2025-11-21,79.47,80.17,77.72,78.83,6155,79.47,80.17,77.72,78.83,6155,0.0,1.0
2025-11-24,81.22,81.309,80.19,80.19,3722,81.22,81.309,80.19,80.19,3722,0.0,1.0
2025-11-25,82.511,82.598,81.21,81.5,4962,82.511,82.598,81.21,81.5,4962,0.0,1.0
2025-11-26,82.56,83.14,82.28,82.89,12922,82.56,83.14,82.28,82.89,12922,0.0,1.0