date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-05-24,28.0602,28.0602,28.0602,28.0602,4,25.3982546119521,25.3982546119521,25.3982546119521,25.3982546119521,4.41923280614649,0.0,1.0
2018-05-25,28.06,28.06,28.06,28.06,1,25.3980735850556,25.3980735850556,25.3980735850556,25.3980735850556,1.10480820153662,0.0,1.0
2018-05-29,27.945,27.945,27.945,27.945,525,25.293983119543,25.293983119543,25.293983119543,25.293983119543,580.024305806727,0.0,1.0
2018-05-30,28.3201,28.3201,28.3201,28.3201,139,25.6334990640104,25.6334990640104,25.6334990640104,25.6334990640104,153.56834001359,0.0,1.0
2018-05-31,28.32,28.32,28.32,28.32,0,25.6334085505621,25.6334085505621,25.6334085505621,25.6334085505621,0,0.0,1.0
2018-06-01,28.32,28.32,28.32,28.32,0,25.6334085505621,25.6334085505621,25.6334085505621,25.6334085505621,0,0.0,1.0
2018-06-04,28.6,28.6,28.49,28.51,525,25.8868462057231,25.8868462057231,25.7872814126241,25.8053841022785,580.024305806725,0.0,1.0
2018-06-05,28.699,28.71,28.699,28.71,400,25.9764545195121,25.986410998822,25.9764545195121,25.986410998822,441.923280614649,0.0,1.0
2018-06-06,28.699,28.699,28.699,28.699,0,25.9764545195121,25.9764545195121,25.9764545195121,25.9764545195121,0,0.0,1.0
2018-06-07,29.02,29.02,29.016,29.016,200,26.2670026884645,26.2670026884645,26.2633821505336,26.2633821505336,220.961640307324,0.0,1.0
2018-06-08,29.02,29.02,29.02,29.02,0,26.2670026884645,26.2670026884645,26.2670026884645,26.2670026884645,0,0.0,1.0
2018-06-11,29.11,29.11,29.11,29.11,200,26.348464791909,26.348464791909,26.348464791909,26.348464791909,220.961640307325,0.0,1.0
2018-06-12,29.11,29.11,29.11,29.11,0,26.348464791909,26.348464791909,26.348464791909,26.348464791909,0,0.0,1.0
2018-06-13,29.2,29.2,29.2,29.2,100,26.4299268953536,26.4299268953536,26.4299268953536,26.4299268953536,110.480820153662,0.0,1.0
2018-06-14,29.21,29.21,29.21,29.21,300,26.4389782401808,26.4389782401808,26.4389782401808,26.4389782401808,331.442460460986,0.0,1.0
2018-06-15,29.21,29.21,29.21,29.21,0,26.4389782401808,26.4389782401808,26.4389782401808,26.4389782401808,0,0.0,1.0
2018-06-18,29.21,29.21,29.21,29.21,0,26.4389782401808,26.4389782401808,26.4389782401808,26.4389782401808,0,0.0,1.0
2018-06-19,28.861,28.861,28.86,28.86,500,26.1230863057124,26.1230863057124,26.1221811712296,26.1221811712296,552.40410076831,0.0,1.0
2018-06-20,28.861,28.861,28.861,28.861,0,26.1682697139551,26.1682697139551,26.1682697139551,26.1682697139551,0,0.049919,1.0
2018-06-21,28.861,28.861,28.861,28.861,0,26.1682697139551,26.1682697139551,26.1682697139551,26.1682697139551,0,0.0,1.0
2018-06-22,28.811,28.811,28.811,28.811,0,26.1229347121985,26.1229347121985,26.1229347121985,26.1229347121985,0,0.0,1.0
2018-06-25,28.55,28.55,28.55,28.55,400,25.886286003029,25.886286003029,25.886286003029,25.886286003029,441.160234367484,0.0,1.0
2018-06-26,28.55,28.55,28.55,28.55,0,25.886286003029,25.886286003029,25.886286003029,25.886286003029,0,0.0,1.0
2018-06-27,28.55,28.55,28.55,28.55,1,25.886286003029,25.886286003029,25.886286003029,25.886286003029,1.10290058591871,0.0,1.0
2018-06-28,28.51,28.51,28.51,28.51,100,25.8500180016237,25.8500180016237,25.8500180016237,25.8500180016237,110.290058591871,0.0,1.0
2018-06-29,28.5,28.5,28.5,28.5,1,25.8409510012724,25.8409510012724,25.8409510012724,25.8409510012724,1.10290058591871,0.0,1.0
2018-07-02,28.5,28.5,28.5,28.5,0,25.8409510012724,25.8409510012724,25.8409510012724,25.8409510012724,0,0.0,1.0
2018-07-03,28.5,28.5,28.5,28.5,0,25.8409510012724,25.8409510012724,25.8409510012724,25.8409510012724,0,0.0,1.0
2018-07-05,28.5891,28.5891,28.5891,28.5891,400,25.9217379744026,25.9217379744026,25.9217379744026,25.9217379744026,441.160234367485,0.0,1.0
2018-07-06,28.73,28.73,28.73,28.73,4,26.0494920093528,26.0494920093528,26.0494920093528,26.0494920093528,4.41160234367485,0.0,1.0
2018-07-09,28.73,28.73,28.73,28.73,0,26.0494920093528,26.0494920093528,26.0494920093528,26.0494920093528,0,0.0,1.0
2018-07-10,28.73,28.73,28.73,28.73,0,26.0494920093528,26.0494920093528,26.0494920093528,26.0494920093528,0,0.0,1.0
2018-07-11,28.73,28.73,28.73,28.73,0,26.0494920093528,26.0494920093528,26.0494920093528,26.0494920093528,0,0.0,1.0
2018-07-12,29.05,29.09,28.99,29.0,400,26.3396360205952,26.3759040220004,26.2852340184872,26.2943010188385,441.160234367484,0.0,1.0
2018-07-13,29.05,29.05,29.05,29.05,0,26.3396360205952,26.3396360205952,26.3396360205952,26.3396360205952,0,0.0,1.0
2018-07-16,29.05,29.05,29.05,29.05,0,26.3396360205952,26.3396360205952,26.3396360205952,26.3396360205952,0,0.0,1.0
2018-07-17,29.05,29.05,29.05,29.05,85,26.3396360205952,26.3396360205952,26.3396360205952,26.3396360205952,93.7465498030903,0.0,1.0
2018-07-18,29.16,29.16,29.16,29.16,200,26.4393730244597,26.4393730244597,26.4393730244597,26.4393730244597,220.580117183742,0.0,1.0
2018-07-19,29.16,29.16,29.16,29.16,0,26.4393730244597,26.4393730244597,26.4393730244597,26.4393730244597,0,0.0,1.0
2018-07-20,29.16,29.16,29.16,29.16,0,26.4393730244597,26.4393730244597,26.4393730244597,26.4393730244597,0,0.0,1.0
2018-07-23,29.24,29.24,29.24,29.24,500,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,551.450292959356,0.0,1.0
2018-07-24,29.24,29.24,29.24,29.24,0,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,0,0.0,1.0
2018-07-25,29.24,29.24,29.24,29.24,0,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,0,0.0,1.0
2018-07-26,29.24,29.24,29.24,29.24,85,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,93.7465498030905,0.0,1.0
2018-07-27,29.24,29.24,29.24,29.24,0,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,0,0.0,1.0
2018-07-30,29.24,29.24,29.24,29.24,0,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,0,0.0,1.0
2018-07-31,29.24,29.24,29.24,29.24,0,26.5119090272703,26.5119090272703,26.5119090272703,26.5119090272703,0,0.0,1.0
2018-08-01,29.056,29.056,29.056,29.056,500,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,551.450292959357,0.0,1.0
2018-08-02,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-03,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-06,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-07,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-08,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-09,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-10,29.056,29.056,29.056,29.056,40,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,44.1160234367485,0.0,1.0
2018-08-13,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-14,29.056,29.056,29.056,29.056,6,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,6.61740351551228,0.0,1.0
2018-08-15,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-16,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-17,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-20,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-21,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-22,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-23,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-24,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-27,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-28,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-29,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-30,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-08-31,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-04,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-05,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-06,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-07,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-10,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-11,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-12,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-13,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-14,29.056,29.056,29.056,29.056,1,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,1.10290058591871,0.0,1.0
2018-09-17,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-18,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-19,29.056,29.056,29.056,29.056,0,26.3450762208059,26.3450762208059,26.3450762208059,26.3450762208059,0,0.0,1.0
2018-09-20,29.056,29.056,29.056,29.056,0,26.4676321444547,26.4676321444547,26.4676321444547,26.4676321444547,0,0.135167,1.0
2018-09-21,28.9208,28.9208,28.9208,28.9208,0,26.3444760367341,26.3444760367341,26.3444760367341,26.3444760367341,0,0.0,1.0
2018-09-24,28.9208,28.9208,28.9208,28.9208,0,26.3444760367341,26.3444760367341,26.3444760367341,26.3444760367341,0,0.0,1.0
2018-09-25,30.49,30.49,30.49,30.49,10,27.773888494095,27.773888494095,27.773888494095,27.773888494095,10.9779370672142,0.0,1.0
2018-09-26,30.398,30.398,30.398,30.398,347,27.6900840420957,27.6900840420957,27.6900840420957,27.6900840420957,380.934416232334,0.0,1.0
2018-09-27,30.41,30.41,30.41,30.41,125,27.7010150575739,27.7010150575739,27.7010150575739,27.7010150575739,137.224213340178,0.0,1.0
2018-09-28,30.364,30.39,30.364,30.39,694,27.6591128315743,27.6827966984436,27.6591128315743,27.6827966984436,761.868832464667,0.0,1.0
2018-10-01,30.364,30.364,30.364,30.364,1,27.6591128315743,27.6591128315743,27.6591128315743,27.6591128315743,1.09779370672142,0.0,1.0
2018-10-02,30.172,30.24,30.1,30.24,6976,27.4842165839237,27.5461590049666,27.4186304910547,27.5461590049666,7658.20889808864,0.0,1.0
2018-10-03,30.22,30.22,30.22,30.22,29,27.5279406458363,27.5279406458363,27.5279406458363,27.5279406458363,31.8360174949213,0.0,1.0
2018-10-04,29.65,29.65,29.637,29.637,600,27.0087174106237,27.0087174106237,26.996875477189,26.996875477189,658.676224032853,0.0,1.0
2018-10-05,29.65,29.65,29.65,29.65,0,27.0087174106237,27.0087174106237,27.0087174106237,27.0087174106237,0,0.0,1.0
2018-10-08,29.65,29.65,29.65,29.65,0,27.0087174106237,27.0087174106237,27.0087174106237,27.0087174106237,0,0.0,1.0
2018-10-09,29.65,29.65,29.65,29.65,0,27.0087174106237,27.0087174106237,27.0087174106237,27.0087174106237,0,0.0,1.0
2018-10-10,29.65,29.65,29.65,29.65,10,27.0087174106237,27.0087174106237,27.0087174106237,27.0087174106237,10.9779370672142,0.0,1.0
2018-10-11,28.214,28.32,28.105,28.32,2067,25.7006392250704,25.7971965284608,25.6013491678104,25.7971965284608,2269.13959179318,0.0,1.0
2018-10-12,28.214,28.214,28.214,28.214,0,25.7006392250704,25.7006392250704,25.7006392250704,25.7006392250704,0,0.0,1.0
2018-10-15,28.33,28.33,28.33,28.33,100,25.8063057080259,25.8063057080259,25.8063057080259,25.8063057080259,109.779370672142,0.0,1.0
2018-10-16,28.33,28.33,28.33,28.33,0,25.8063057080259,25.8063057080259,25.8063057080259,25.8063057080259,0,0.0,1.0
2018-10-17,28.78,28.78,28.78,28.78,100,26.216218788457,26.216218788457,26.216218788457,26.216218788457,109.779370672142,0.0,1.0
2018-10-18,28.78,28.78,28.78,28.78,0,26.216218788457,26.216218788457,26.216218788457,26.216218788457,0,0.0,1.0
2018-10-19,28.78,28.78,28.78,28.78,0,26.216218788457,26.216218788457,26.216218788457,26.216218788457,0,0.0,1.0
2018-10-22,28.38,28.38,28.38,28.38,700,25.8518516058516,25.8518516058516,25.8518516058516,25.8518516058516,768.455594704996,0.0,1.0
2018-10-23,28.259,28.259,27.92,27.92,2111,25.7416305331135,25.7416305331135,25.4328293458554,25.4328293458554,2317.44251488892,0.0,1.0
2018-10-24,28.259,28.259,28.259,28.259,1,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,1.09779370672142,0.0,1.0
2018-10-25,28.259,28.259,28.259,28.259,98,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,107.583783258699,0.0,1.0
2018-10-26,28.259,28.259,28.259,28.259,0,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,0,0.0,1.0
2018-10-29,28.259,28.259,28.259,28.259,0,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,0,0.0,1.0
2018-10-30,28.259,28.259,28.259,28.259,0,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,0,0.0,1.0
2018-10-31,28.259,28.259,28.259,28.259,85,25.7416305331135,25.7416305331135,25.7416305331135,25.7416305331135,93.3124650713209,0.0,1.0
2018-11-01,28.739,28.739,28.739,28.739,175,26.1788711522399,26.1788711522399,26.1788711522399,26.1788711522399,192.113898676249,0.0,1.0
2018-11-02,28.717,28.717,28.675,28.675,303,26.1588309571966,26.1588309571966,26.1205724030231,26.1205724030231,332.631493136592,0.0,1.0
2018-11-05,28.717,28.717,28.717,28.717,0,26.1588309571966,26.1588309571966,26.1588309571966,26.1588309571966,0,0.0,1.0
2018-11-06,29.04,29.044,29.007,29.007,708,26.4530574571505,26.4567011289765,26.4229971645855,26.4229971645855,777.237944358767,0.0,1.0
2018-11-07,29.04,29.04,29.04,29.04,55,26.4530574571505,26.4530574571505,26.4530574571505,26.4530574571505,60.3786538696782,0.0,1.0
2018-11-08,29.54,29.54,29.54,29.54,950,26.9085164354072,26.9085164354072,26.9085164354072,26.9085164354072,1042.90402138535,0.0,1.0
2018-11-09,29.18,29.18,29.18,29.18,271,26.5805859710624,26.5805859710624,26.5805859710624,26.5805859710624,297.502094521505,0.0,1.0
2018-11-12,29.003,29.003,29.003,29.003,175,26.4193534927595,26.4193534927595,26.4193534927595,26.4193534927595,192.113898676249,0.0,1.0
2018-11-13,28.916,29.05,28.916,28.97,597,26.3401036305428,26.4621666367156,26.3401036305428,26.3892932001945,655.38284291269,0.0,1.0
2018-11-14,28.916,28.916,28.916,28.916,0,26.3401036305428,26.3401036305428,26.3401036305428,26.3401036305428,0,0.0,1.0
2018-11-15,28.625,28.67,28.52,28.52,2126,26.0750265051974,26.1160178132405,25.9793801197635,25.9793801197635,2333.90942048974,0.0,1.0
2018-11-16,28.967,28.967,28.945,28.96,1116,26.386560446325,26.386560446325,26.3665202512817,26.3801840206294,1225.13777670111,0.0,1.0
2018-11-19,28.44,28.685,28.392,28.685,3710,25.9065066832424,26.1296815825882,25.8627826213298,26.1296815825882,4072.81465193648,0.0,1.0
2018-11-20,28.44,28.44,28.44,28.44,0,25.9065066832424,25.9065066832424,25.9065066832424,25.9065066832424,0,0.0,1.0
2018-11-21,28.216,28.216,28.216,28.216,366,25.7024610609834,25.7024610609834,25.7024610609834,25.7024610609834,401.792496660041,0.0,1.0
2018-11-23,28.26,28.2729,28.15,28.15,3395,25.74254145107,25.754292292709,25.6423404758535,25.6423404758535,3727.00963431923,0.0,1.0
2018-11-26,28.65,28.65,28.52,28.52,3522,26.0977994541102,26.0977994541102,25.9793801197635,25.9793801197635,3866.42943507286,0.0,1.0
2018-11-27,28.65,28.65,28.65,28.65,0,26.0977994541102,26.0977994541102,26.0977994541102,26.0977994541102,0,0.0,1.0
2018-11-28,29.02,29.02,28.7,28.75,1563,26.4348390980202,26.4348390980202,26.1433453519359,26.1888912497616,1715.85156360558,0.0,1.0
2018-11-29,29.148,29.15,28.96,28.96,2300,26.5514365964539,26.5532584323669,26.3801840206294,26.3801840206294,2524.92552545928,0.0,1.0
2018-11-30,29.148,29.148,29.148,29.148,42,26.5514365964539,26.5514365964539,26.5514365964539,26.5514365964539,46.1073356822998,0.0,1.0
2018-12-03,29.148,29.148,29.148,29.148,0,26.5514365964539,26.5514365964539,26.5514365964539,26.5514365964539,0,0.0,1.0
2018-12-04,28.501,29.19,28.501,29.19,3159,25.9620726785897,26.5896951506275,25.9620726785897,26.5896951506275,3467.93031953298,0.0,1.0
2018-12-06,28.115,28.115,28.115,28.115,36,25.6104583473755,25.6104583473755,25.6104583473755,25.6104583473755,39.5205734419713,0.0,1.0
2018-12-07,27.767,28.09,27.767,28.08,3149,25.2934588985089,25.5876853984627,25.2934588985089,25.5785762188976,3456.95238246576,0.0,1.0
2018-12-10,27.799,27.799,27.37,27.37,1121,25.3226082731173,25.3226082731173,24.931824469773,24.931824469773,1230.62674523471,0.0,1.0
2018-12-11,27.776,28.084,27.776,28.084,1385,25.3016571601175,25.5822198907236,25.3016571601175,25.5822198907236,1520.44428380917,0.0,1.0
2018-12-12,27.973,28.07,27.973,28.05,8983,25.4811079975506,25.5694670393324,25.4811079975506,25.5512486802022,9861.48086747855,0.0,1.0
2018-12-13,27.745,27.8,27.74,27.77,21224,25.2734187034656,25.3235191910738,25.268864113683,25.2961916523784,23299.5736314554,0.0,1.0
2018-12-14,27.391,27.79,27.391,27.79,1040,24.9509537468598,25.3144100115087,24.9509537468598,25.3144100115087,1141.70545499028,0.0,1.0
2018-12-17,26.7849,27.1308,26.7849,27.1308,615,24.398846373417,24.713932894575,24.398846373417,24.713932894575,675.143129633675,0.0,1.0
2018-12-18,26.785,26.785,26.785,26.785,12,24.3989374652127,24.3989374652127,24.3989374652127,24.3989374652127,13.1735244806571,0.0,1.0
2018-12-19,26.5041,27.0303,26.5041,27.0303,170,24.143060611228,24.6223856399454,24.143060611228,24.6223856399454,186.624930142642,0.0,1.0
2018-12-20,25.861,25.88,25.861,25.88,228,23.6831208275432,23.7005207461745,23.6831208275432,23.7005207461745,248.966681500128,0.138181,1.0
2018-12-21,25.861,25.861,25.861,25.861,40,23.6831208275432,23.6831208275432,23.6831208275432,23.6831208275432,43.6783651754611,0.0,1.0
2018-12-24,24.95,25.27,24.95,25.27,275,22.8488405184333,23.1418917795915,22.8488405184333,23.1418917795915,300.288760581295,0.0,1.0
2018-12-26,24.95,24.95,24.95,24.95,12,22.8488405184333,22.8488405184333,22.8488405184333,22.8488405184333,13.1035095526383,0.0,1.0
2018-12-27,26.106,26.106,26.063,26.063,196,23.9074881993675,23.9074881993675,23.8681094361494,23.8681094361494,214.023989359759,0.0,1.0
2018-12-28,26.1304,26.37,26.0636,26.37,1003,23.9298333580308,24.1492554898231,23.868658907264,24.1492554898231,1095.23500677469,0.0,1.0
2018-12-31,26.275,26.275,26.275,26.275,21,24.0622558966667,24.0622558966667,24.0622558966667,24.0622558966667,22.9311417171171,0.0,1.0
2019-01-02,26.2184,26.2184,26.2184,26.2184,2,24.0104224548493,24.0104224548493,24.0104224548493,24.0104224548493,2.18391825877306,0.0,1.0
2019-01-03,25.79,25.79,25.79,25.79,23,23.6181000789737,23.6181000789737,23.6181000789737,23.6181000789737,25.1150599758901,0.0,1.0
2019-01-04,26.438,26.438,26.438,26.438,7,24.2115288828192,24.2115288828192,24.2115288828192,24.2115288828192,7.64371390570569,0.0,1.0
2019-01-07,26.7199,26.7199,26.7199,26.7199,0,24.4696887281958,24.4696887281958,24.4696887281958,24.4696887281958,0,0.0,1.0
2019-01-08,26.99,26.99,26.819,26.819,162,24.7170423083172,24.7170423083172,24.5604430406358,24.5604430406358,176.897378960617,0.0,1.0
2019-01-09,26.99,26.99,26.99,26.99,0,24.7170423083172,24.7170423083172,24.7170423083172,24.7170423083172,0,0.0,1.0
2019-01-10,27.267,27.267,27.267,27.267,19,24.9707148062573,24.9707148062573,24.9707148062573,24.9707148062573,20.747223458344,0.0,1.0
2019-01-11,27.286,27.286,27.286,27.286,8,24.9881147248886,24.9881147248886,24.9881147248886,24.9881147248886,8.73567303509221,0.0,1.0
2019-01-14,27.1484,27.1484,27.1484,27.1484,0,24.8621026825905,24.8621026825905,24.8621026825905,24.8621026825905,0,0.0,1.0
2019-01-15,27.375,27.375,27.32,27.32,117,25.0696196068982,25.0696196068982,25.0192514213867,25.0192514213867,127.759218138224,0.0,1.0
2019-01-16,27.375,27.375,27.375,27.375,0,25.0696196068982,25.0696196068982,25.0696196068982,25.0696196068982,0,0.0,1.0
2019-01-17,27.6898,27.6898,27.6898,27.6898,0,25.3579087850627,25.3579087850627,25.3579087850627,25.3579087850627,0,0.0,1.0
2019-01-18,28.139,28.139,28.08,28.09,344,25.7692794929136,25.7692794929136,25.7152481666375,25.7244060185487,375.633940508965,0.0,1.0
2019-01-22,27.7146,27.82,27.64,27.78,910,25.3806202578024,25.4771440169464,25.3123026825449,25.4405126093017,993.682807741741,0.0,1.0
2019-01-23,27.823,27.823,27.649,27.649,3282,25.4798913725198,25.4798913725198,25.320544749265,25.320544749265,3583.80986264658,0.0,1.0
2019-01-24,27.823,27.823,27.823,27.823,0,25.4798913725198,25.4798913725198,25.4798913725198,25.4798913725198,0,0.0,1.0
2019-01-25,28.22,28.22,28.22,28.22,151,25.8434580933943,25.8434580933943,25.8434580933943,25.8434580933943,164.885828537365,0.0,1.0
2019-01-28,28.153,28.153,28.015,28.04,1862,25.7821004855893,25.7821004855893,25.6557221292148,25.6786167589927,2033.22789891771,0.0,1.0
2019-01-29,28.25,28.26,28.25,28.26,100,25.8709316491279,25.8800895010391,25.8709316491279,25.8800895010391,109.195912938653,0.0,1.0
2019-01-30,28.475,28.52,28.357,28.357,1190,26.0769833171298,26.1181936507301,25.9689206645777,25.9689206645777,1299.43136396996,0.0,1.0
2019-01-31,28.649,28.649,28.59,28.638,1245,26.2363299403846,26.2363299403846,26.1822986141085,26.2262563032823,1359.48911608622,0.0,1.0
2019-02-01,28.677,28.75,28.63,28.75,1205,26.2619719257359,26.3288242446876,26.2189300217533,26.3288242446876,1315.81075091077,0.0,1.0
2019-02-04,28.886,28.886,28.63,28.63,508,26.4533710306799,26.4533710306799,26.2189300217533,26.2189300217533,554.715237728356,0.0,1.0
2019-02-05,29.056,29.056,29.056,29.056,19,26.6090545131702,26.6090545131702,26.6090545131702,26.6090545131702,20.747223458344,0.0,1.0
2019-02-06,29.065,29.11,29.0,29.025,5081,26.6172965798903,26.6585069134907,26.5577705424675,26.5806651722455,5548.24433641294,0.0,1.0
2019-02-07,28.971,28.971,28.8,28.905,24906,26.5312127719251,26.5312127719251,26.3746135042436,26.4707709493112,27196.3340765008,0.0,1.0
2019-02-08,28.975,28.975,28.82,28.9,925,26.5348759126896,26.5348759126896,26.392929208066,26.4661920233556,1010.06219468254,0.0,1.0
2019-02-11,29.12,29.12,29.1,29.1,332,26.6676647654019,26.6676647654019,26.6493490615795,26.6493490615795,362.530430956327,0.0,1.0
2019-02-12,29.435,29.435,29.435,29.435,38,26.9561371006046,26.9561371006046,26.9561371006046,26.9561371006046,41.4944469166879,0.0,1.0
2019-02-13,29.555,29.654,29.555,29.57,4657,27.0660313235389,27.1566940574597,27.0660313235389,27.0797681014057,5085.25366555305,0.0,1.0
2019-02-14,29.45,29.546,29.3,29.3,4154,26.9698738784713,27.0577892568188,26.8325060998034,26.8325060998034,4535.99822347164,0.0,1.0
2019-02-15,29.665,29.7,29.665,29.669,268,27.1667676945621,27.1988201762512,27.1667676945621,27.1704308353265,292.645046675589,0.0,1.0
2019-02-19,29.7253,29.7253,29.7253,29.7253,0,27.2219895415866,27.2219895415866,27.2219895415866,27.2219895415866,0,0.0,1.0
2019-02-20,29.775,29.81,29.74,29.75,1913,27.2675040655852,27.2995565472744,27.235451583896,27.2446094358072,2088.91781451643,0.0,1.0
2019-02-21,29.7384,29.75,29.71,29.71,576,27.2339863275902,27.2446094358072,27.2079780281624,27.2079780281624,628.96845852664,0.0,1.0
2019-02-22,29.9348,29.9348,29.92,29.92,100,27.4138465391261,27.4138465391261,27.4002929182975,27.4002929182975,109.195912938653,0.0,1.0
2019-02-25,29.9155,30.09,29.9155,30.09,140,27.3961718849375,27.5559764007879,27.3961718849375,27.5559764007879,152.874278114114,0.0,1.0
2019-02-26,29.908,29.95,29.908,29.95,173,27.3893034960041,27.4277664740311,27.3893034960041,27.4277664740311,188.908929383869,0.0,1.0
2019-02-27,29.935,29.935,29.935,29.935,45,27.4140296961643,27.4140296961643,27.4140296961643,27.4140296961643,49.1381608223938,0.0,1.0
2019-02-28,29.959,29.968,29.906,29.906,646,27.4360085407512,27.4442506074713,27.3874719256219,27.3874719256219,705.405597583696,0.0,1.0
2019-03-01,30.149,30.149,30.149,30.149,0,27.6100077270639,27.6100077270639,27.6100077270639,27.6100077270639,0,0.0,1.0
2019-03-04,29.905,29.905,29.905,29.905,31,27.3865561404308,27.3865561404308,27.3865561404308,27.3865561404308,33.8507330109823,0.0,1.0
2019-03-05,29.913,29.913,29.913,29.913,0,27.3938824219597,27.3938824219597,27.3938824219597,27.3938824219597,0,0.0,1.0
2019-03-06,29.673,29.673,29.673,29.673,40,27.174093976091,27.174093976091,27.174093976091,27.174093976091,43.6783651754611,0.0,1.0
2019-03-07,29.395,29.412,29.395,29.412,202,26.9195056929598,26.9350740412088,26.9195056929598,26.9350740412088,220.575744136078,0.0,1.0
2019-03-08,29.295,29.295,29.295,29.295,40,26.8279271738478,26.8279271738478,26.8279271738478,26.8279271738478,43.6783651754611,0.0,1.0
2019-03-11,29.65,29.65,29.65,29.65,92,27.1530309166953,27.1530309166953,27.1530309166953,27.1530309166953,100.46023990356,0.0,1.0
2019-03-12,29.662,29.699,29.662,29.699,581,27.1640203389887,27.1979043910601,27.1640203389887,27.1979043910601,634.428254173572,0.0,1.0
2019-03-13,29.825,29.91,29.825,29.83,395,27.3132933251412,27.3911350663863,27.3132933251412,27.3178722510968,431.323856107678,0.0,1.0
2019-03-14,29.778,29.778,29.702,29.702,100,27.2702514211586,27.2702514211586,27.2006517466335,27.2006517466335,109.195912938653,0.0,1.0
2019-03-15,29.8408,29.8408,29.8408,29.8408,0,27.3277627311609,27.3277627311609,27.3277627311609,27.3277627311609,0,0.0,1.0
2019-03-18,30.06,30.073,30.016,30.073,1476,27.5285028450543,27.5404080525388,27.488208296645,27.5404080525388,1611.73167497451,0.0,1.0
2019-03-19,29.9977,30.1208,29.9977,30.1208,727,27.4714494276475,27.5841825846744,27.4714494276475,27.5841825846744,793.854287064006,0.0,1.0
2019-03-20,29.75,29.75,29.685,29.685,685,27.2934097970716,27.2934097970716,27.2337771370108,27.2337771370108,746.654600928115,0.053288,1.0
2019-03-21,30.222,30.222,30.222,30.222,0,27.7264346516672,27.7264346516672,27.7264346516672,27.7264346516672,0,0.0,1.0
2019-03-22,29.658,30.17,29.658,30.17,135,27.209006647447,27.6787285236185,27.209006647447,27.6787285236185,147.150906752256,0.0,1.0
2019-03-25,29.707,29.707,29.707,29.707,20,27.2539604988775,27.2539604988775,27.2539604988775,27.2539604988775,21.8001343336676,0.0,1.0
2019-03-26,29.926,29.926,29.926,29.926,243,27.4548766920055,27.4548766920055,27.4548766920055,27.4548766920055,264.871632154062,0.0,1.0
2019-03-27,29.95,29.95,29.95,29.95,85,27.4768949049511,27.4768949049511,27.4768949049511,27.4768949049511,92.6505709180872,0.0,1.0
2019-03-28,30.143,30.143,30.143,30.143,7,27.6539580340548,27.6539580340548,27.6539580340548,27.6539580340548,7.63004701678365,0.0,1.0
2019-03-29,30.335,30.335,30.32,30.32,158,27.8301037376191,27.8301037376191,27.8163423545281,27.8163423545281,172.221061235974,0.0,1.0
2019-04-01,30.666,30.666,30.49,30.49,853,28.1337715911596,28.1337715911596,27.9723046962256,27.9723046962256,929.775729330922,0.0,1.0
2019-04-02,30.635,30.635,30.635,30.635,35,28.1053313994383,28.1053313994383,28.1053313994383,28.1053313994383,38.1502350839182,0.0,1.0
2019-04-03,30.787,30.787,30.787,30.787,32,28.2447800814267,28.2447800814267,28.2447800814267,28.2447800814267,34.8802149338681,0.0,1.0
2019-04-04,30.896,30.896,30.896,30.896,0,28.344779465221,28.344779465221,28.344779465221,28.344779465221,0,0.0,1.0
2019-04-05,31.053,31.053,31.0,31.035,887,28.4888152749064,28.4888152749064,28.4401917213183,28.4723016151972,966.835957698156,0.0,1.0
2019-04-08,31.057,31.07,30.97,30.97,416,28.4924849770639,28.5044115090761,28.4126689551364,28.4126689551364,453.442794140287,0.0,1.0
2019-04-09,30.8,30.94,30.8,30.91,9990,28.2567066134388,28.3851461889545,28.2567066134388,28.3576234227725,10889.167099667,0.0,1.0
2019-04-10,30.994,30.994,30.87,30.87,694,28.4346871680819,28.4346871680819,28.3209264011966,28.3209264011966,756.464661378266,0.0,1.0
2019-04-11,31.123,31.123,31.1,31.1,103,28.5530350626642,28.5530350626642,28.531934275258,28.531934275258,112.270691818388,0.0,1.0
2019-04-12,31.279,31.279,31.24,31.24,100,28.6961534468102,28.6961534468102,28.6603738507737,28.6603738507737,109.000671668338,0.0,1.0
2019-04-15,31.277,31.288,31.23,31.23,2263,28.6943185957314,28.7044102766647,28.6511995953797,28.6511995953797,2466.68519985449,0.0,1.0
2019-04-16,31.264,31.264,31.25,31.25,205,28.6823920637192,28.6823920637192,28.6695481061676,28.6695481061676,223.451376920093,0.0,1.0
2019-04-17,31.154,31.195,31.11,31.195,1063,28.5814752543855,28.6190897015008,28.541108530652,28.6190897015008,1158.67713983443,0.0,1.0
2019-04-18,31.232,31.32,31.16,31.32,1480,28.6530344464585,28.7337678939255,28.5869798076219,28.7337678939255,1613.2099406914,0.0,1.0
2019-04-22,31.028,31.036,31.028,31.036,171,28.4658796364214,28.4732190407366,28.4658796364214,28.4732190407366,186.391148552858,0.0,1.0
2019-04-23,31.312,31.33,31.279,31.279,2126,28.7264284896103,28.7429421493194,28.6961534468102,28.6961534468102,2317.35427966886,0.0,1.0
2019-04-24,31.417,31.51,31.417,31.42,716,28.822758171247,28.908078746411,28.822758171247,28.8255104478652,780.4448091453,0.0,1.0
2019-04-25,31.179,31.37,31.179,31.37,3224,28.6044108928704,28.7796391708953,28.6044108928704,28.7796391708953,3514.18165458722,0.0,1.0
2019-04-26,31.3676,31.3676,31.3676,31.3676,0,28.7774373496008,28.7774373496008,28.7774373496008,28.7774373496008,0,0.0,1.0
2019-04-29,31.315,31.38,31.315,31.38,1087,28.7291807662285,28.7888134262893,28.7291807662285,28.7888134262893,1184.83730103483,0.0,1.0
2019-04-30,31.439,31.439,31.34,31.34,2116,28.8429415331137,28.8429415331137,28.7521164047134,28.7521164047134,2306.45421250204,0.0,1.0
2019-05-01,31.098,31.36,31.098,31.324,8745,28.5300994241792,28.7704649155013,28.5300994241792,28.737437596083,9532.10873739617,0.0,1.0
2019-05-02,31.243,31.243,31.075,31.13,203,28.6631261273919,28.6631261273919,28.5089986367731,28.55945704144,221.271363486726,0.0,1.0
2019-05-03,31.488,31.488,31.425,31.425,400,28.8878953845442,28.8878953845442,28.8300975755622,28.8300975755622,436.002686673352,0.0,1.0
2019-05-06,31.375,31.375,31.16,31.16,744,28.7842262985923,28.7842262985923,28.5869798076219,28.5869798076219,810.964997212435,0.0,1.0
2019-05-07,30.873,31.1,30.873,31.1,7339,28.3236786778148,28.531934275258,28.3236786778148,28.531934275258,7999.55929373933,0.0,1.0
2019-05-08,30.823,30.92,30.823,30.92,151,28.277807400845,28.3667976781665,28.277807400845,28.3667976781665,164.59101421919,0.0,1.0
2019-05-09,30.812,30.812,30.812,30.812,108,28.2677157199116,28.2677157199116,28.2677157199116,28.2677157199116,117.720725401805,0.0,1.0
2019-05-10,30.85,30.85,30.85,30.85,203,28.3025778904087,28.3025778904087,28.3025778904087,28.3025778904087,221.271363486726,0.0,1.0
2019-05-13,30.089,30.089,30.089,30.089,200,27.6044170549273,27.6044170549273,27.6044170549273,27.6044170549273,218.001343336676,0.0,1.0
2019-05-14,30.319,30.319,30.319,30.319,0,27.8154249289887,27.8154249289887,27.8154249289887,27.8154249289887,0,0.0,1.0
2019-05-15,30.415,30.415,30.415,30.415,0,27.9034977807708,27.9034977807708,27.9034977807708,27.9034977807708,0,0.0,1.0
2019-05-16,30.582,30.69,30.582,30.69,224,28.0567078458502,28.1557898041051,28.0567078458502,28.1557898041051,244.161504537077,0.0,1.0
2019-05-17,30.42,30.593,30.399,30.399,1766,27.9080849084678,28.0667995267836,27.8888189721405,27.8888189721405,1924.95186166285,0.0,1.0
2019-05-20,30.223,30.223,30.223,30.223,0,27.7273520772065,27.7273520772065,27.7273520772065,27.7273520772065,0,0.0,1.0
2019-05-21,30.51,30.51,30.453,30.453,230,27.9906532070136,27.9906532070136,27.9383599512679,27.9383599512679,250.701544837177,0.0,1.0
2019-05-22,30.361,30.361,30.361,30.361,0,27.8539568016434,27.8539568016434,27.8539568016434,27.8539568016434,0,0.0,1.0
2019-05-23,29.981,29.981,29.981,29.981,20,27.5053350966724,27.5053350966724,27.5053350966724,27.5053350966724,21.8001343336676,0.0,1.0
2019-05-24,30.009,30.009,30.009,30.009,0,27.5310230117755,27.5310230117755,27.5310230117755,27.5310230117755,0,0.0,1.0
2019-05-28,29.737,29.737,29.737,29.737,0,27.2814832650594,27.2814832650594,27.2814832650594,27.2814832650594,0,0.0,1.0
2019-05-29,29.491,29.5,29.491,29.5,835,27.0557965823677,27.0640534122223,27.0557965823677,27.0640534122223,910.155608430621,0.0,1.0
2019-05-30,29.627,29.627,29.627,29.627,0,27.1805664557257,27.1805664557257,27.1805664557257,27.1805664557257,0,0.0,1.0
2019-05-31,29.403,29.403,29.403,29.403,0,26.9750631349007,26.9750631349007,26.9750631349007,26.9750631349007,0,0.0,1.0
2019-06-03,29.552,29.552,29.552,29.552,0,27.1117595402709,27.1117595402709,27.1117595402709,27.1117595402709,0,0.0,1.0
2019-06-04,30.1311,30.1311,29.983,29.983,447,27.6430406701359,27.6430406701359,27.5071699477512,27.5071699477512,487.233002357471,0.0,1.0
2019-06-05,30.442,30.442,30.442,30.442,73,27.9282682703346,27.9282682703346,27.9282682703346,27.9282682703346,79.5704903178866,0.0,1.0
2019-06-06,30.567,30.567,30.37,30.37,200,28.0429464627592,28.0429464627592,27.862213631498,27.862213631498,218.001343336676,0.0,1.0
2019-06-07,30.7721,30.7721,30.7721,30.7721,0,28.2311104408896,28.2311104408896,28.2311104408896,28.2311104408896,0,0.0,1.0
2019-06-10,30.9157,31.02,30.9157,31.005,703,28.3628527483471,28.4585402321062,28.3628527483471,28.4447788490153,766.274721828416,0.0,1.0
2019-06-11,30.853,30.853,30.853,30.853,49,28.3393455537511,28.3393455537511,28.3393455537511,28.3393455537511,53.3462213209046,0.037077,1.0
2019-06-12,30.844,30.844,30.77,30.77,1290,28.3310788014099,28.3310788014099,28.2631077266043,28.2631077266043,1404.42092865239,0.0,1.0
2019-06-13,30.984,31.033,30.984,31.033,317,28.4596727267178,28.5046806005756,28.4596727267178,28.5046806005756,345.117390994424,0.0,1.0
2019-06-14,30.916,30.916,30.916,30.916,110,28.3972128201397,28.3972128201397,28.3972128201397,28.3972128201397,119.756823373459,0.0,1.0
2019-06-17,30.786,30.786,30.786,30.786,6,28.2778041752109,28.2778041752109,28.2778041752109,28.2778041752109,6.53219036582505,0.0,1.0
2019-06-18,31.012,31.012,31.012,31.012,0,28.4853915117794,28.4853915117794,28.4853915117794,28.4853915117794,0,0.0,1.0
2019-06-19,31.2116,31.2116,31.185,31.185,132,28.668729708147,28.668729708147,28.6442968623385,28.6442968623385,143.708188048151,0.0,1.0
2019-06-20,31.4,31.4497,31.3329,31.38,1849,28.8417803904899,28.8874312339742,28.7801471591459,28.8234098297316,2013.00333106842,0.0,1.0
2019-06-21,31.278,31.278,31.278,31.278,45,28.7297199698644,28.7297199698644,28.7297199698644,28.7297199698644,48.9914277436879,0.0,1.0
2019-06-24,31.1,31.41,31.076,31.41,416,28.5662219791158,28.8509656708691,28.5441773062059,28.8509656708691,452.898532030537,0.0,1.0
2019-06-25,30.846,30.972,30.846,30.972,1538,28.3329158574857,28.4486503902629,28.3329158574857,28.4486503902629,1674.41813043982,0.0,1.0
2019-06-26,30.707,30.708,30.707,30.708,301,28.2052404602157,28.2061589882536,28.2052404602157,28.2061589882536,327.698216685557,0.0,1.0
2019-06-27,30.929,30.94,30.915,30.929,3025,28.4091536846326,28.4192574930496,28.3962942921018,28.4091536846326,3293.31264277012,0.0,1.0
2019-06-28,31.194,31.194,31.06,31.07,1322,28.6525636146797,28.6525636146797,28.5294808575993,28.5386661379784,1439.25927727012,0.0,1.0
2019-07-01,31.415,31.415,31.415,31.415,0,28.8555583110586,28.8555583110586,28.8555583110586,28.8555583110586,0,0.0,1.0
2019-07-02,31.388,31.453,31.26,31.26,1826,28.830758054035,28.8904623764993,28.713186465182,28.713186465182,1987.96326799942,0.0,1.0
2019-07-03,31.708,31.708,31.47,31.56,2407,29.1246870261673,29.1246870261673,28.9060773531439,28.9887448765561,2620.49703509015,0.0,1.0
2019-07-05,31.652,31.69,31.652,31.686,1586,29.0732494560442,29.1081535214849,29.0732494560442,29.1044794093332,1726.67565336642,0.0,1.0
2019-07-08,31.547,31.63,31.547,31.6,820,28.9768040120632,29.0530418392101,28.9768040120632,29.0254859980727,892.732683329424,0.0,1.0
2019-07-09,31.524,31.524,31.46,31.46,3514,28.9556778671912,28.9556778671912,28.8968920727647,28.8968920727647,3825.68615758487,0.0,1.0
2019-07-10,31.52,31.538,31.52,31.538,1114,28.9520037550396,28.968537259722,28.9520037550396,28.968537259722,1212.81001125485,0.0,1.0
2019-07-11,31.559,31.559,31.49,31.49,129,28.9878263485182,28.9878263485182,28.9244479139021,28.9244479139021,140.442092865238,0.0,1.0
2019-07-12,31.89,31.89,31.89,31.89,2,29.2918591290676,29.2918591290676,29.2918591290676,29.2918591290676,2.17739678860835,0.0,1.0
2019-07-15,31.88,31.88,31.88,31.88,0,29.2826738486885,29.2826738486885,29.2826738486885,29.2826738486885,0,0.0,1.0
2019-07-16,31.931,31.931,31.89,31.89,1548,29.3295187786221,29.3295187786221,29.2918591290676,29.2918591290676,1685.30511438286,0.0,1.0
2019-07-17,31.749,31.749,31.749,31.749,0,29.1623466757218,29.1623466757218,29.1623466757218,29.1623466757218,0,0.0,1.0
2019-07-18,31.823,31.867,31.823,31.867,250,29.2303177505274,29.2707329841956,29.2303177505274,29.2707329841956,272.174598576044,0.0,1.0
2019-07-19,31.68,31.828,31.68,31.828,300,29.0989682411057,29.234910390717,29.0989682411057,29.234910390717,326.609518291253,0.0,1.0
2019-07-22,31.605,31.73,31.605,31.73,1850,29.0300786382622,29.1448946430014,29.0300786382622,29.1448946430014,2014.09202946272,0.0,1.0
2019-07-23,31.895,31.895,31.67,31.67,100,29.2964517692572,29.2964517692572,29.0897829607266,29.0897829607266,108.869839430417,0.0,1.0
2019-07-24,32.179,32.179,32.01,32.01,100,29.5573137320247,29.5573137320247,29.4020824936173,29.4020824936173,108.869839430417,0.0,1.0
2019-07-25,31.899,32.03,31.899,32.03,320,29.3001258814088,29.4204530543755,29.3001258814088,29.4204530543755,348.383486177336,0.0,1.0
2019-07-26,32.094,32.1,32.08,32.1,1290,29.479238848802,29.4847500170295,29.4663794562712,29.4847500170295,1404.42092865239,0.0,1.0
2019-07-29,32.025,32.025,31.972,31.978,1954,29.415860414186,29.415860414186,29.3671784281765,29.372689596404,2127.31666247035,0.0,1.0
2019-07-30,31.933,31.933,31.926,31.926,438,29.3313558346979,29.3313558346979,29.3249261384325,29.3249261384325,476.849896705229,0.0,1.0
2019-07-31,31.696,31.98,31.696,31.98,565,29.1136646897124,29.3745266524799,29.1136646897124,29.3745266524799,615.114592781858,0.0,1.0
2019-08-01,31.199,31.8,31.199,31.8,1831,28.6571562548693,29.2091916056554,28.6571562548693,29.2091916056554,1993.40675997094,0.0,1.0
2019-08-02,30.926,30.926,30.86,30.89,464,28.4063981005188,28.4063981005188,28.3457752500165,28.3733310911539,505.156054957137,0.0,1.0
2019-08-05,30.099,30.33,30.099,30.3,1910,27.6467754131642,27.8589553899223,27.6467754131642,27.8313995487849,2079.41393312097,0.0,1.0
2019-08-06,30.539,30.539,30.249,30.34,1791,28.0509277498462,28.0509277498462,27.7845546188513,27.8681406703014,1949.85882419878,0.0,1.0
2019-08-07,30.696,30.696,30.4,30.4,511,28.1951366517987,28.1951366517987,27.9232523525762,27.9232523525762,556.324879489433,0.0,1.0
2019-08-08,31.235,31.25,31.235,31.25,100,28.6902232642342,28.7040011848029,28.6902232642342,28.7040011848029,108.869839430417,0.0,1.0
2019-08-09,30.984,30.996,30.96,30.96,247,28.4596727267178,28.4706950631728,28.4376280538079,28.4376280538079,268.908503393131,0.0,1.0
2019-08-12,30.562,30.77,30.562,30.77,726,28.0720538947182,28.2631077266043,28.0720538947182,28.2631077266043,790.395034264832,0.0,1.0
2019-08-13,30.92,31.17,30.92,31.17,345,28.4008869322913,28.6305189417698,28.4008869322913,28.6305189417698,375.600946034941,0.0,1.0
2019-08-14,30.023,30.31,30.023,30.31,13371,27.5769672822828,27.840584829164,27.5769672822828,27.840584829164,14556.9862302411,0.0,1.0
2019-08-15,30.056,30.06,30.031,30.06,293,27.6072787075339,27.6109528196856,27.5843155065861,27.6109528196856,318.988629531123,0.0,1.0
2019-08-16,30.5173,30.5173,30.36,30.36,100,28.0309956914235,28.0309956914235,27.8865112310597,27.8865112310597,108.869839430417,0.0,1.0
2019-08-19,30.827,30.827,30.82,30.827,747,28.3154638247654,28.3154638247654,28.3090341285,28.3154638247654,813.257700545218,0.0,1.0
2019-08-20,30.561,30.74,30.561,30.74,875,28.0711353666803,28.2355518854669,28.0711353666803,28.2355518854669,952.611095016154,0.0,1.0
2019-08-21,30.818,30.85,30.77,30.77,925,28.3071970724241,28.3365899696374,28.2631077266043,28.2631077266043,1007.04601473136,0.0,1.0
2019-08-22,30.892,30.92,30.82,30.82,2416,28.3751681472298,28.4008869322913,28.3090341285,28.3090341285,2630.29532063888,0.0,1.0
2019-08-23,29.992,30.82,29.992,30.715,775,27.5484929131074,28.3090341285,27.5484929131074,28.212588684519,843.741255585737,0.0,1.0
2019-08-26,30.276,30.276,30.13,30.27,1246,27.8093548758749,27.8093548758749,27.6752497823395,27.8038437076474,1356.518199303,0.0,1.0
2019-08-27,30.208,30.41,30.208,30.41,190,27.7468949692968,27.9324376329554,27.7468949692968,27.9324376329554,206.852694917793,0.0,1.0
2019-08-28,30.437,30.47,30.43,30.43,438,27.957237889979,27.9875493152302,27.9508081937136,27.9508081937136,476.849896705229,0.0,1.0
2019-08-29,30.834,30.834,30.75,30.75,100,28.3218935210308,28.3218935210308,28.244737165846,28.244737165846,108.869839430417,0.0,1.0
2019-08-30,30.816,30.98,30.775,30.96,4892,28.3053600163483,28.4559986145662,28.2677003667939,28.4376280538079,5325.91254493603,0.0,1.0
2019-09-03,30.583,30.583,30.54,30.54,100,28.0913429835144,28.0913429835144,28.0518462778841,28.0518462778841,108.869839430418,0.0,1.0
2019-09-04,30.936,30.936,30.87,30.87,100,28.415583380898,28.415583380898,28.3549605303957,28.3549605303957,108.869839430417,0.0,1.0
2019-09-05,31.438,31.46,31.35,31.35,400,28.8766844559306,28.8968920727647,28.7958539885942,28.7958539885942,435.47935772167,0.0,1.0
2019-09-06,31.502,31.7,31.502,31.59,80000,28.9354702503571,29.117338801864,28.9354702503571,29.0163007176935,87095.871544334,0.0,1.0
2019-09-09,31.533,31.54,31.533,31.54,100,28.9639446195324,28.9703743157978,28.9639446195324,28.9703743157978,108.869839430418,0.0,1.0
2019-09-10,31.521,31.521,31.521,31.521,31,28.9529222830775,28.9529222830775,28.9529222830775,28.9529222830775,33.7496502234294,0.0,1.0
2019-09-11,31.561,31.561,31.47,31.47,11600,29.1498436720697,29.1498436720697,29.0657957719982,29.0657957719982,12559.5047479034,0.174388,1.0
2019-09-12,31.63,31.73,31.6,31.69,11600,29.2135722995965,29.3059326293455,29.1858642006718,29.2689884974459,12559.5047479033,0.0,1.0
2019-09-13,31.56,31.74,31.56,31.74,400,29.1489200687722,29.3151686623204,29.1489200687722,29.3151686623204,433.086370617357,0.0,1.0
2019-09-16,31.459,31.459,31.22,31.22,2000,29.0556361357258,29.0556361357258,28.8348949476258,28.8348949476258,2165.43185308678,0.0,1.0
2019-09-17,31.59,31.59,31.52,31.52,342,29.1766281676969,29.1766281676969,29.1119759368726,29.1119759368726,370.28884687784,0.0,1.0
2019-09-18,31.543,31.543,31.543,31.543,12,29.1332188127149,29.1332188127149,29.1332188127149,29.1332188127149,12.9925911185207,0.0,1.0
2019-09-19,31.504,31.61,31.504,31.61,1589,29.0971982841128,29.1951002336467,29.0971982841128,29.1951002336467,1720.43560727745,0.0,1.0
2019-09-20,31.375,31.6,31.375,31.6,503,28.9780534587366,29.1858642006718,28.9780534587366,29.1858642006718,544.606111051327,0.0,1.0
2019-09-23,31.402,31.402,31.36,31.36,125,29.0029907477689,29.0029907477689,28.9641994092743,28.9641994092743,135.339490817924,0.0,1.0
2019-09-24,31.2,31.41,31.2,31.41,239,28.816422881676,29.0103795741488,28.816422881676,29.0103795741488,258.76910644387,0.0,1.0
2019-09-25,31.435,31.435,31.19,31.19,1053,29.033469656586,29.033469656586,28.8071868487011,28.8071868487011,1140.09987065019,0.0,1.0
2019-09-26,31.392,31.47,31.33,31.41,1101,28.993754714794,29.0657957719982,28.9364913103496,29.0103795741488,1192.07023512427,0.0,1.0
2019-09-27,31.263,31.48,31.263,31.48,313,28.8746098894178,29.0750318049731,28.8746098894178,29.0750318049731,338.890085008082,0.0,1.0
2019-09-30,31.476,31.547,31.38,31.38,1000,29.0713373917831,29.1369132259049,28.9826714752241,28.9826714752241,1082.71592654339,0.0,1.0
2019-10-01,31.1,31.2,31.054,31.2,3900,28.724062551927,28.816422881676,28.6815768002425,28.816422881676,4222.59211351923,0.0,1.0
2019-10-02,30.56,30.632,30.518,30.57,1400,28.2253167712826,28.2918162087019,28.186525432788,28.2345528042575,1515.80229716075,0.0,1.0
2019-10-03,30.691,30.692,30.41,30.48,2269,28.3463088032537,28.3472324065512,28.0867762766592,28.1514285074834,2456.68243732696,0.0,1.0
2019-10-04,31.074,31.074,30.8,30.8,100,28.7000488661923,28.7000488661923,28.4469815626801,28.4469815626801,108.271592654339,0.0,1.0
2019-10-07,30.977,30.98,30.977,30.98,100,28.6104593463358,28.6132301562282,28.6104593463358,28.6132301562282,108.271592654339,0.0,1.0
2019-10-08,30.462,30.69,30.41,30.41,900,28.1348036481286,28.3453851999563,28.0867762766592,28.0867762766592,974.444333889054,0.0,1.0
2019-10-09,30.67,30.757,30.58,30.58,4613,28.3269131340065,28.4072666208881,28.2437888372324,28.2437888372324,4994.56856914466,0.0,1.0
2019-10-10,30.891,30.891,30.852,30.87,3100,28.5310294627517,28.5310294627517,28.4950089341496,28.5116337935044,3356.41937228451,0.0,1.0
2019-10-11,31.338,31.53,31.338,31.455,900,28.9438801367295,29.1212119698475,28.9438801367295,29.0519417225358,974.444333889054,0.0,1.0
2019-10-14,31.244,31.37,31.24,31.37,803,28.8570614267655,28.9734354422492,28.8533670135755,28.9734354422492,869.420889014344,0.0,1.0
2019-10-15,31.44,31.46,31.333,31.333,500,29.0380876730735,29.0565597390233,28.9392621202421,28.9392621202421,541.357963271696,0.0,1.0
2019-10-16,31.4,31.48,31.4,31.48,2562,29.0011435411739,29.0750318049731,29.0011435411739,29.0750318049731,2773.91820380417,0.0,1.0
2019-10-17,31.586,31.59,31.51,31.59,500,29.1729337545069,29.1766281676969,29.1027399038977,29.1766281676969,541.357963271697,0.0,1.0
2019-10-18,31.593,31.593,31.51,31.51,122,29.1793989775894,29.1793989775894,29.1027399038977,29.1027399038977,132.091343038294,0.0,1.0
2019-10-21,31.749,31.749,31.749,31.749,1,29.3234810919978,29.3234810919978,29.3234810919978,29.3234810919978,1.08271592654339,0.0,1.0
2019-10-22,31.688,31.81,31.688,31.779,2290,29.2671412908509,29.3798208931446,29.2671412908509,29.3511891909224,2479.41947178437,0.0,1.0
2019-10-23,31.696,31.7,31.696,31.7,400,29.2745301172308,29.2782245304208,29.2745301172308,29.2782245304208,433.086370617357,0.0,1.0
2019-10-24,31.983,31.983,31.91,31.91,100,29.5396042636103,29.5396042636103,29.4721812228936,29.4721812228936,108.271592654339,0.0,1.0
2019-10-25,31.991,31.991,31.95,31.95,208,29.5469930899902,29.5469930899902,29.5091253547932,29.5091253547932,225.204912721026,0.0,1.0
2019-10-28,32.16,32.2,32.16,32.2,900,29.703082047266,29.7400261791656,29.703082047266,29.7400261791656,974.444333889053,0.0,1.0
2019-10-29,32.161,32.24,32.161,32.24,100,29.7040056505635,29.7769703110652,29.7040056505635,29.7769703110652,108.271592654339,0.0,1.0
2019-10-30,32.197,32.197,32.0,32.1,784,29.7372553692731,29.7372553692731,29.5553055196677,29.6476658494166,848.84928641002,0.0,1.0
2019-10-31,31.902,31.902,31.88,31.88,1400,29.4647923965137,29.4647923965137,29.4444731239689,29.4444731239689,1515.80229716075,0.0,1.0
2019-11-01,32.24,32.24,32.199,32.21,300,29.7769703110652,29.7769703110652,29.7391025758681,29.7492622121405,324.814777963017,0.0,1.0
2019-11-04,32.337,32.337,32.284,32.31,400,29.8665598309217,29.8665598309217,29.8176088561547,29.8416225418894,433.086370617356,0.0,1.0
2019-11-05,32.394,32.4,32.394,32.4,100,29.9192052188786,29.9247468386635,29.9192052188786,29.9247468386635,108.271592654339,0.0,1.0
2019-11-06,32.374,32.374,32.34,32.37,900,29.9007331529288,29.9007331529288,29.8693306408141,29.8970387397388,974.444333889052,0.0,1.0
2019-11-07,32.362,32.75,32.362,32.75,3851,29.8896499133589,30.2480079927849,29.8896499133589,30.2480079927849,4169.5390331186,0.0,1.0
2019-11-08,32.397,32.397,32.32,32.345,300,29.921976028771,29.921976028771,29.8508585748643,29.8739486573016,324.814777963018,0.0,1.0
2019-11-11,32.398,32.433,32.36,32.36,350,29.9228996320685,29.9552257474807,29.8878027067639,29.8878027067639,378.950574290188,0.0,1.0
2019-11-12,32.375,32.48,32.375,32.48,250,29.9016567562263,29.9986351024627,29.9016567562263,29.9986351024627,270.678981635848,0.0,1.0
2019-11-13,32.375,32.446,32.368,32.37,523,29.9016567562263,29.967232590348,29.8951915331438,29.8970387397388,566.260429582193,0.0,1.0
2019-11-14,32.5,32.51,32.46,32.46,800,30.0171071684125,30.0263432013874,29.9801630365129,29.9801630365129,866.172741234713,0.0,1.0
2019-11-15,32.679,32.82,32.66,32.82,3236,30.1824321586631,30.3126602236091,30.1648836960108,30.3126602236091,3503.66873829442,0.0,1.0
2019-11-18,32.718,32.718,32.66,32.694,530,30.2184526872652,30.2184526872652,30.1648836960108,30.1962862081254,573.839441067998,0.0,1.0
2019-11-19,32.715,32.779,32.62,32.62,1871,30.2156818773727,30.2747924884121,30.1279395641112,30.1279395641112,2025.76149856269,0.0,1.0
2019-11-20,32.516,32.654,32.5,32.654,3400,30.0318848211723,30.1593420762259,30.0171071684125,30.1593420762259,3681.23415024753,0.0,1.0
2019-11-21,32.283,32.48,32.283,32.48,2847,29.8166852528572,29.9986351024627,29.8166852528572,29.9986351024627,3082.49224286904,0.0,1.0
2019-11-22,32.369,32.369,32.27,32.352,600,29.8961151364413,29.8961151364413,29.8046784099899,29.880413880384,649.629555926036,0.0,1.0
2019-11-25,32.665,32.665,32.628,32.628,100,30.1695017124982,30.1695017124982,30.1353283904911,30.1353283904911,108.271592654339,0.0,1.0
2019-11-26,32.893,32.893,32.89,32.89,1300,30.3800832643259,30.3800832643259,30.3773124544334,30.3773124544334,1407.53070450641,0.0,1.0
2019-11-27,33.039,33.039,33.035,33.035,200,30.5149293457594,30.5149293457594,30.5112349325694,30.5112349325694,216.543185308678,0.0,1.0
2019-11-29,32.842,32.842,32.842,32.842,230,30.3329794961539,30.3329794961539,30.3329794961539,30.3329794961539,249.02466310498,0.0,1.0
2019-12-02,32.586,32.645,32.586,32.645,500,30.0965370519966,30.1510296465485,30.0965370519966,30.1510296465485,541.357963271696,0.0,1.0
2019-12-03,32.3,32.3,32.225,32.269,500,29.8323865089145,29.8323865089145,29.7631162616028,29.8037548066924,541.357963271697,0.0,1.0
2019-12-04,32.56,32.69,32.56,32.608,2900,30.0725233662618,30.1925917949355,30.0725233662618,30.1168563245413,3139.87618697584,0.0,1.0
2019-12-05,32.564,32.73,32.497,32.73,38205,30.0762177794518,30.2295359268351,30.01433635852,30.2295359268351,41365.1619735903,0.0,1.0
2019-12-06,32.849,32.93,32.849,32.93,600,30.3394447192363,30.414256586333,30.3394447192363,30.414256586333,649.629555926036,0.0,1.0
2019-12-09,32.8,32.848,32.8,32.848,1700,30.2941881576593,30.3385211159388,30.2941881576593,30.3385211159388,1840.61707512377,0.0,1.0
2019-12-10,32.761,32.8,32.761,32.784,1300,30.2581676290573,30.2941881576593,30.2581676290573,30.2794105048995,1407.53070450641,0.0,1.0
2019-12-11,32.636,32.73,32.636,32.73,2577,30.3183911820701,30.405715877839,30.3183911820701,30.405715877839,2773.99191450955,0.190205,1.0
2019-12-12,32.906,33.05,32.78,32.79,5300,30.5692174358744,30.7029914379034,30.4521651840991,30.4614550453511,5705.14441090439,0.0,1.0
2019-12-13,32.834,32.834,32.759,32.759,600,30.5023304348599,30.5023304348599,30.4326564754698,30.4326564754698,645.865405008045,0.0,1.0
2019-12-16,32.964,33.17,32.964,33.17,1229,30.6230986311361,30.8144697729276,30.6230986311361,30.8144697729276,1322.94763792481,0.0,1.0
2019-12-17,32.994,33.014,32.97,32.985,1400,30.6509682148921,30.6695479373962,30.6286725478873,30.6426073397653,1507.0192783521,0.0,1.0
2019-12-18,33.02,33.07,32.99,33.06,7033,30.6751218541474,30.7215711604074,30.6472522703913,30.7122812991554,7570.61898903595,0.0,1.0
2019-12-19,33.104,33.104,33.104,33.104,41,30.7531566886643,30.7531566886643,30.7531566886643,30.7531566886643,44.134136008883,0.0,1.0
2019-12-20,33.305,33.305,33.305,33.305,37,30.9398828998297,30.9398828998297,30.9398828998297,30.9398828998297,39.8283666421628,0.0,1.0
2019-12-23,33.24,33.31,33.24,33.31,705,30.8794988016917,30.9445278304557,30.8794988016917,30.9445278304557,758.891850884451,0.0,1.0
2019-12-24,33.25,33.25,33.25,33.25,0,30.8887886629437,30.8887886629437,30.8887886629437,30.8887886629437,0,0.0,1.0
2019-12-26,33.288,33.33,33.265,33.315,6800,30.9240901357013,30.9631075529598,30.9027234548217,30.9491727610818,7319.80792342451,0.0,1.0
2019-12-27,33.298,33.51,33.28,33.51,1182,30.9333799969533,31.130325055496,30.9166582466997,31.130325055496,1272.35484786585,0.0,1.0
2019-12-30,33.235,33.27,33.235,33.235,1000,30.8748538710656,30.9073683854477,30.8748538710656,30.8748538710656,1076.44234168008,0.0,1.0
2019-12-31,33.299,33.299,33.299,33.299,83,30.9343089830785,30.9343089830785,30.9343089830785,30.9343089830785,89.3447143594462,0.0,1.0
2020-01-02,33.365,33.365,33.151,33.27,1049,30.9956220673418,30.9956220673418,30.7968190365487,30.9073683854477,1129.1880164224,0.0,1.0
2020-01-03,33.245,33.28,32.88,32.88,4970,30.8841437323177,30.9166582466997,30.5450637966192,30.5450637966192,5349.91843814996,0.0,1.0
2020-01-06,33.185,33.185,32.98,32.98,294,30.8284045648056,30.8284045648056,30.6379624091393,30.6379624091393,316.474048453942,0.0,1.0
2020-01-07,33.136,33.14,33.09,33.09,900,30.7828842446707,30.7866001891715,30.7401508829115,30.7401508829115,968.798107512067,0.0,1.0
2020-01-08,33.23,33.34,33.23,33.34,300,30.8702089404396,30.9723974142118,30.8702089404396,30.9723974142118,322.932702504023,0.0,1.0
2020-01-09,33.366,33.366,33.3,33.3,1003,30.996551053467,30.996551053467,30.9352379692037,30.9352379692037,1079.67166870511,0.0,1.0
2020-01-10,33.32,33.415,33.32,33.36,1357,30.9538176917078,31.0420713736019,30.9538176917078,30.9909771367158,1460.73225765986,0.0,1.0
2020-01-13,33.555,33.555,33.47,33.47,7900,31.1721294311301,31.1721294311301,31.093165610488,31.093165610488,8503.89449927258,0.0,1.0
2020-01-14,33.625,33.625,33.555,33.555,1600,31.2371584598942,31.2371584598942,31.1721294311301,31.1721294311301,1722.30774668812,0.0,1.0
2020-01-15,33.685,33.72,33.651,33.72,300,31.2928976274062,31.3254121417883,31.2613120991494,31.3254121417883,322.932702504023,0.0,1.0
2020-01-16,34.035,34.035,33.925,33.951,800,31.6180427712267,31.6180427712267,31.5158542974545,31.5400079367098,861.153873344059,0.0,1.0
2020-01-17,34.042,34.08,33.997,34.08,8300,31.6245456741031,31.6598471468608,31.582741298469,31.6598471468608,8934.47143594462,0.0,1.0
2020-01-21,33.894,33.918,33.88,33.918,900,31.4870557275733,31.5093513945781,31.4740499218205,31.5093513945781,968.798107512067,0.0,1.0
2020-01-22,33.905,34.1,33.9,34.1,9500,31.4972745749505,31.6784268693648,31.4926296443245,31.6784268693648,10226.2022459607,0.0,1.0
2020-01-23,34.015,34.015,33.805,33.805,714,31.5994630487227,31.5994630487227,31.4043759624304,31.4043759624304,768.579831959572,0.0,1.0
2020-01-24,33.65,33.66,33.5,33.629,3900,31.2603831130242,31.2696729742762,31.121035194244,31.240874404395,4198.12513255229,0.0,1.0
2020-01-27,33.185,33.185,33.116,33.116,300,30.8284045648056,30.8284045648056,30.7643045221667,30.7643045221667,322.932702504022,0.0,1.0
2020-01-28,33.448,33.48,33.448,33.48,4400,31.0727279157335,31.10245547174,31.0727279157335,31.10245547174,4736.34630339233,0.0,1.0
2020-01-29,33.353,33.46,33.353,33.42,2530,30.9844742338394,31.0838757492359,30.9844742338394,31.0467163042279,2723.39912445059,0.0,1.0
2020-01-30,33.3449,33.368,33.031,33.3531,1229,30.9769494462253,30.9984090257174,30.6853407015246,30.9845671324519,1322.94763792481,0.0,1.0
2020-01-31,32.73,33.0,32.723,33.0,1300,30.405715877839,30.6565421316433,30.3992129749626,30.6565421316433,1399.3750441841,0.0,1.0
2020-02-03,32.984,33.118,32.98,32.98,5911,30.6416783536401,30.7661624944171,30.6379624091393,30.6379624091393,6362.85068167092,0.0,1.0
2020-02-04,33.417,33.516,33.417,33.515,2700,31.0439293458523,31.1358989722472,31.0439293458523,31.134969986122,2906.3943225362,0.0,1.0
2020-02-05,33.7831,33.87,33.75,33.87,781,31.3840311662885,31.4647600605685,31.3532817255443,31.4647600605685,840.701468852137,0.0,1.0
2020-02-06,33.704,33.752,33.704,33.752,2200,31.3105483637851,31.3551396977947,31.3105483637851,31.3551396977947,2368.17315169616,0.0,1.0
2020-02-07,33.421,33.5,33.421,33.498,3000,31.0476452903531,31.121035194244,31.0476452903531,31.1191772219936,3229.32702504022,0.0,1.0
2020-02-10,33.577,33.577,33.5,33.5,500,31.1925671258845,31.1925671258845,31.121035194244,31.121035194244,538.221170840037,0.0,1.0
2020-02-11,33.852,33.87,33.852,33.87,500,31.4480383103149,31.4647600605685,31.4480383103149,31.4647600605685,538.221170840036,0.0,1.0
2020-02-12,34.072,34.072,34.019,34.019,300,31.6524152578592,31.6524152578592,31.6031789932235,31.6031789932235,322.932702504022,0.0,1.0
2020-02-13,34.1,34.105,33.75,33.75,424,31.6784268693648,31.6830717999908,31.3532817255443,31.3532817255443,456.411552872351,0.0,1.0
2020-02-14,34.147,34.147,34.06,34.06,176,31.7220892172492,31.7220892172492,31.6412674243567,31.6412674243567,189.453852135693,0.0,1.0
2020-02-18,34.1,34.163,34.05,34.163,3074,31.6784268693648,31.7369529952525,31.6319775631047,31.7369529952525,3308.98375832455,0.0,1.0
2020-02-19,34.183,34.209,34.183,34.209,400,31.7555327177565,31.7796863570117,31.7555327177565,31.7796863570117,430.576936672029,0.0,1.0
2020-02-20,34.163,34.163,34.163,34.163,89,31.7369529952525,31.7369529952525,31.7369529952525,31.7369529952525,95.8033684095265,0.0,1.0
2020-02-21,33.766,33.801,33.74,33.791,2600,31.3681455035475,31.4006600179296,31.3439918642923,31.3913701566776,2798.7500883682,0.0,1.0
2020-02-24,32.887,32.99,32.887,32.99,1100,30.5515666994956,30.6472522703913,30.5515666994956,30.6472522703913,1184.08657584808,0.0,1.0
2020-02-25,31.855,32.17,31.855,32.17,400,29.5928530182878,29.8854836477263,29.5928530182878,29.8854836477263,430.57693667203,0.0,1.0
2020-02-26,31.583,32.16,31.583,32.16,9274,29.3401687922331,29.8761937864742,29.3401687922331,29.8761937864742,9982.926276741,0.0,1.0
2020-02-27,30.56,31.11,30.554,30.554,1800,28.3898159861521,28.9007583550129,28.3842420694009,28.3842420694009,1937.59621502414,0.0,1.0
2020-02-28,29.867,30.13,29.385,29.79,2758,27.7460286013876,27.9903519523156,27.2982572890406,27.6744966697471,2968.82797835365,0.0,1.0
2020-03-02,31.01,31.01,29.91,30.046,2651,28.8078597424927,28.8078597424927,27.7859750047713,27.9123171177987,2853.64864779388,0.0,1.0
2020-03-03,30.461,31.23,30.255,31.19,1442,28.2978463597572,29.012236690037,28.1064752179657,28.975077245029,1552.22985670267,0.0,1.0
2020-03-04,31.604,31.604,31.09,31.09,1700,29.3596775008623,29.3596775008623,28.8821786325088,28.8821786325088,1829.95198085613,0.0,1.0
2020-03-05,30.659,30.659,30.659,30.659,33,28.4817856125471,28.4817856125471,28.4817856125471,28.4817856125471,35.5225972754424,0.0,1.0
2020-03-06,30.258,30.29,29.659,30.29,1400,28.1092621763413,28.1389897323478,27.5527994873458,28.1389897323478,1507.01927835211,0.0,1.0
2020-03-09,28.346,28.7,28.297,28.69,2100,26.3330407049564,26.6619017932777,26.2875203848216,26.6526119320257,2260.52891752816,0.0,1.0
2020-03-10,29.278,29.278,28.409,28.409,800,27.198855773644,27.198855773644,26.3915668308441,26.3915668308441,861.153873344061,0.0,1.0
2020-03-11,27.812,28.2,27.812,28.2,500,25.901338065617,26.2626827790306,25.901338065617,26.2626827790306,536.883460027097,0.069297,1.0
2020-03-12,25.272,27.69,25.272,27.69,3009,23.5358340138887,25.7877193670694,23.5358340138887,25.7877193670694,3230.96466244307,0.0,1.0
2020-03-13,26.683,26.683,25.185,26.26,8167,24.849899453648,24.849899453648,23.454810843613,24.4559592119625,8769.4544360826,0.0,1.0
2020-03-16,23.655,26.683,23.655,26.683,17607,22.0299206077294,24.849899453648,22.0299206077294,24.849899453648,18905.8141613942,0.0,1.0
2020-03-17,24.879,24.879,23.724,24.08,2013,23.1698327964363,23.1698327964363,22.0941803634653,22.4257234510304,2161.49281006909,0.0,1.0
2020-03-18,22.924,23.639,22.24,23.639,1000,21.3491397172517,22.0150197948051,20.712129964739,22.0150197948051,1073.76692005419,0.0,1.0
2020-03-19,23.354,23.68,22.84,23.1,18287,21.7495990645915,22.0532031279236,21.2709104493993,21.5130486594187,19635.975667031,0.0,1.0
2020-03-20,22.096,23.349,22.096,23.349,2100,20.5780226484206,21.7449425605527,20.5780226484206,21.7449425605527,2254.9105321138,0.0,1.0
2020-03-23,21.395,22.28,21.395,22.28,437,19.9251807821759,20.7493819970497,19.9251807821759,20.7493819970497,469.236144063682,0.0,1.0
2020-03-24,21.395,21.395,21.395,21.395,264,19.9251807821759,19.9251807821759,19.9251807821759,19.9251807821759,283.474466894307,0.0,1.0
2020-03-25,24.303,24.95,23.45,23.45,3600,22.6334035311624,23.2359551537877,21.8390039421372,21.8390039421372,3865.5609121951,0.0,1.0
2020-03-26,25.608,25.608,24.93,25.18,1800,23.8487510852984,23.8487510852984,23.2173291376324,23.4501543395741,1932.78045609755,0.0,1.0
2020-03-27,24.884,25.3,24.866,24.94,1500,23.1744893004751,23.5619104365062,23.1577258859353,23.2266421457101,1610.65038008129,0.0,1.0
2020-03-30,25.49,25.49,25.01,25.01,200,23.7388575899819,23.7388575899819,23.2918332022537,23.2918332022537,214.753384010839,0.0,1.0
2020-03-31,24.893,25.348,24.893,25.1,17500,23.182871007745,23.606612875279,23.182871007745,23.3756502749528,18790.9211009484,0.0,1.0
2020-04-01,23.772,24.29,23.61,24.2,4276,22.1388828022381,22.6212966206615,21.9880120713799,22.5374795479624,4591.42735015174,0.0,1.0
2020-04-02,24.042,24.089,23.81,24.089,500,22.3903340203352,22.4341051583003,22.1742722329333,22.4341051583003,536.883460027098,0.0,1.0
2020-04-03,24.042,24.042,24.042,24.042,126,22.3903340203352,22.3903340203352,22.3903340203352,22.3903340203352,135.294631926829,0.0,1.0
2020-04-06,23.597,23.597,23.597,23.597,90,21.9759051608789,21.9759051608789,21.9759051608789,21.9759051608789,96.6390228048775,0.0,1.0
2020-04-07,25.759,26.252,25.759,26.252,600,23.9893775072713,24.4485088055004,23.9893775072713,24.4485088055004,644.260152032515,0.0,1.0
2020-04-08,25.759,25.759,25.759,25.759,12,23.9893775072713,23.9893775072713,23.9893775072713,23.9893775072713,12.8852030406503,0.0,1.0
2020-04-09,27.245,27.539,27.245,27.539,900,25.3732905076131,25.6470929450966,25.3732905076131,25.6470929450966,966.390228048773,0.0,1.0
2020-04-13,26.537,27.22,26.33,27.22,4382,24.713929535714,25.3500079874189,24.5211502685062,25.3500079874189,4705.24664367748,0.0,1.0
2020-04-14,27.336,27.336,27.2,27.2,1949,25.4580388811199,25.4580388811199,25.3313819712636,25.3313819712636,2092.77172718562,0.0,1.0
2020-04-15,26.557,26.64,26.53,26.53,2700,24.7325555518694,24.809853518914,24.7074104300596,24.7074104300596,2899.17068414632,0.0,1.0
2020-04-16,26.738,26.773,26.53,26.685,2052,24.9011209980752,24.933716526347,24.7074104300596,24.8517620552635,2203.3697199512,0.0,1.0
2020-04-17,27.518,27.518,27.439,27.439,600,25.6275356281335,25.6275356281335,25.5539628643199,25.5539628643199,644.260152032516,0.0,1.0
2020-04-20,26.998,27.27,26.998,27.27,402,25.1432592080946,25.3965730278073,25.1432592080946,25.3965730278073,431.654301861786,0.0,1.0
2020-04-21,26.238,26.423,26.238,26.268,1300,24.4354705941917,24.6077612436286,24.4354705941917,24.4634096184247,1395.89699607045,0.0,1.0
2020-04-22,26.72,26.72,26.57,26.57,1100,24.8843575835354,24.8843575835354,24.7446624623703,24.7446624623703,1181.14361205961,0.0,1.0
2020-04-23,26.7,27.08,26.7,27.08,1631,24.86573156738,25.2196258743315,24.86573156738,25.2196258743315,1751.31384660839,0.0,1.0
2020-04-24,27.096,27.1,27.065,27.1,500,25.2345266872558,25.2382518904869,25.205656362215,25.2382518904869,536.883460027096,0.0,1.0
2020-04-27,27.853,27.91,27.82,27.858,2300,25.9395213987354,25.9926055447782,25.9087884720791,25.9441779027743,2469.66391612465,0.0,1.0
2020-04-28,27.853,27.853,27.853,27.853,39,25.9395213987354,25.9395213987354,25.9395213987354,25.9395213987354,41.8769098821136,0.0,1.0
2020-04-29,28.067,28.067,28.067,28.067,25,26.1388197715976,26.1388197715976,26.1388197715976,26.1388197715976,26.8441730013548,0.0,1.0
2020-04-30,28.112,28.112,28.047,28.047,200,26.1807283079471,26.1807283079471,26.1201937554423,26.1201937554423,214.753384010839,0.0,1.0
2020-05-01,27.226,27.3,27.12,27.3,3100,25.3555957922655,25.4245120520403,25.2568779066422,25.4245120520403,3328.677452168,0.0,1.0
2020-05-04,27.34,27.34,27.21,27.21,447,25.461764084351,25.461764084351,25.3406949793412,25.3406949793412,479.973813264224,0.0,1.0
2020-05-05,27.627,27.8,27.627,27.79,2835,25.7290474161801,25.8901624559238,25.7290474161801,25.8808494478461,3044.12921835364,0.0,1.0
2020-05-06,27.481,27.619,27.481,27.599,1000,25.5930774982461,25.721597009718,25.5930774982461,25.7029709935626,1073.76692005419,0.0,1.0
2020-05-07,27.682,27.887,27.682,27.887,300,25.7802689606073,25.9711856261995,25.7802689606073,25.9711856261995,322.130076016258,0.0,1.0
2020-05-08,28.379,28.41,28.379,28.41,1600,26.4293856236209,26.4582559486617,26.4293856236209,26.4582559486617,1718.02707208671,0.0,1.0
2020-05-11,28.379,28.379,28.379,28.379,55,26.4293856236209,26.4293856236209,26.4293856236209,26.4293856236209,59.0571806029807,0.0,1.0
2020-05-12,27.6,28.17,27.6,28.17,200,25.7039022943704,26.2347437547976,25.7039022943704,26.2347437547976,214.753384010839,0.0,1.0
2020-05-13,26.898,27.125,26.85,27.125,2200,25.0501291273179,25.261534410681,25.0054266885451,25.261534410681,2362.28722411923,0.0,1.0
2020-05-14,27.274,27.274,26.292,26.292,740,25.4002982310383,25.4002982310383,24.4857608378111,24.4857608378111,794.587520840104,0.0,1.0
2020-05-15,27.409,27.513,27.409,27.513,400,25.5260238400869,25.6228791240947,25.5260238400869,25.6228791240947,429.506768021677,0.0,1.0
2020-05-18,28.568,28.61,28.568,28.61,400,26.6054014762889,26.6445161102151,26.6054014762889,26.6445161102151,429.506768021677,0.0,1.0
2020-05-19,28.313,28.611,28.313,28.53,1733,26.3679197703083,26.6454474110229,26.3679197703083,26.5700120455937,1860.83807245392,0.0,1.0
2020-05-20,28.62,28.7,28.608,28.7,1135,26.6538291182928,26.7283331829141,26.6426535085996,26.7283331829141,1218.72545426151,0.0,1.0
2020-05-21,28.582,28.66,28.582,28.66,1600,26.6184396875976,26.6910811506035,26.6184396875976,26.6910811506035,1718.02707208671,0.0,1.0
2020-05-22,28.61,28.61,28.61,28.61,260,26.6445161102151,26.6445161102151,26.6445161102151,26.6445161102151,279.17939921409,0.0,1.0
2020-05-26,29.361,29.51,29.361,29.51,300,27.3439230168481,27.4826868372054,27.3439230168481,27.4826868372054,322.130076016259,0.0,1.0
2020-05-27,30.098,30.098,29.84,29.84,400,28.0302917121725,28.0302917121725,27.7900161037686,27.7900161037686,429.506768021677,0.0,1.0
2020-05-28,30.021,30.54,30.021,30.54,759,27.9585815499744,28.4419266692055,27.9585815499744,28.4419266692055,814.989092321132,0.0,1.0
2020-05-29,30.18,30.18,29.79,29.79,4426,28.1066583784094,28.1066583784094,27.7434510633802,27.7434510633802,4752.49238815985,0.0,1.0
2020-06-01,30.4,30.519,30.4,30.47,2000,28.3115445561181,28.4223693522424,28.3115445561181,28.3767356126618,2147.53384010839,0.0,1.0
2020-06-02,30.4,30.4,30.4,30.4,145,28.3115445561181,28.3115445561181,28.3115445561181,28.3115445561181,155.696203407858,0.0,1.0
2020-06-03,31.364,31.364,31.253,31.33,1100,29.2093185348055,29.2093185348055,29.1059441451434,29.1776543073415,1181.14361205961,0.0,1.0
2020-06-04,31.35,31.35,31.15,31.15,2000,29.1962803234968,29.1962803234968,29.0100201619434,29.0100201619434,2147.53384010839,0.0,1.0
2020-06-05,32.154,32.376,32.154,32.23,300,29.9450461729415,30.1517949522658,29.9450461729415,30.0158250343318,322.130076016258,0.0,1.0
2020-06-08,32.567,32.567,32.396,32.436,2351,30.3296734065493,30.3296734065493,30.1704209684211,30.2076730007318,2524.42602904741,0.0,1.0
2020-06-09,32.022,32.34,31.98,32.34,21991,29.8221144663162,30.1182681231862,29.78299983239,30.1182681231862,23613.2083389118,0.0,1.0
2020-06-10,31.585,31.59,31.585,31.59,200,29.4151360133221,29.4197925173609,29.4151360133221,29.4197925173609,214.753384010838,0.0,1.0
2020-06-11,29.652,29.961,29.652,29.961,300,27.6644013195161,27.9526887877385,27.6644013195161,27.9526887877385,321.554039693768,0.053119,1.0
2020-06-12,30.087,30.15,30.087,30.15,1700,28.0702429009943,28.1290199576221,28.0702429009943,28.1290199576221,1822.13955826468,0.0,1.0
2020-06-15,30.391,30.486,29.46,29.46,4115,28.3538655234525,28.4424975929708,27.4852712421741,27.4852712421741,4410.64957779952,0.0,1.0
2020-06-16,30.938,31.0,30.72,30.72,700,28.8641996500469,28.9220437375219,28.6608123747314,28.6608123747314,750.292759285457,0.0,1.0
2020-06-17,30.905,31.1,30.905,30.919,1741,28.8334116680037,29.0153406528043,28.8334116680037,28.8464732361432,1866.08527702283,0.0,1.0
2020-06-18,30.795,30.88,30.735,30.88,2305,28.7307850611932,28.8100874391831,28.6748069120238,28.8100874391831,2470.60687164711,0.0,1.0
2020-06-19,30.555,31.26,30.555,31.26,2600,28.5068724645156,29.164615717256,28.5068724645156,29.164615717256,2786.80167734598,0.0,1.0
2020-06-22,30.605,30.688,30.3,30.3,1600,28.5535209221567,28.6309573618411,28.2689653305456,28.2689653305456,1714.95487836676,0.0,1.0
2020-06-23,30.593,30.739,30.593,30.739,541,28.5423252923228,28.678538788635,28.5423252923228,28.678538788635,579.869118247761,0.0,1.0
2020-06-24,29.764,30.09,29.64,30.09,400,27.7688938646323,28.0730418084527,27.6532056896823,28.0730418084527,428.73871959169,0.0,1.0
2020-06-25,29.994,29.994,29.718,29.718,500,27.9834767697817,27.9834767697817,27.7259772836025,27.7259772836025,535.923399489612,0.0,1.0
2020-06-26,29.572,30.05,29.572,30.05,618,27.5897637872903,28.0357230423398,27.5897637872903,28.0357230423398,662.40132176916,0.0,1.0
2020-06-29,30.0453,30.0453,30.0453,30.0453,92,28.0313380873215,28.0313380873215,28.0313380873215,28.0313380873215,98.6099055060888,0.0,1.0
2020-06-30,30.539,30.539,30.231,30.231,600,28.4919449580704,28.4919449580704,28.2045904590008,28.2045904590008,643.108079387535,0.0,1.0
2020-07-01,30.512,30.64,30.512,30.64,674,28.4667547909442,28.5861748425055,28.4667547909442,28.5861748425055,722.424742511996,0.0,1.0
2020-07-02,30.654,31.08,30.654,31.08,3336,28.5992364106451,28.9966812697478,28.5992364106451,28.9966812697478,3575.68092139469,0.0,1.0
2020-07-06,30.99,31.06,30.919,31.02,1300,28.9127140459937,28.9780218866913,28.8464732361432,28.9407031205784,1393.40083867299,0.0,1.0
2020-07-07,30.608,30.82,30.608,30.82,200,28.5563198296152,28.7541092900137,28.5563198296152,28.7541092900137,214.369359795845,0.0,1.0
2020-07-08,30.701,30.74,30.47,30.74,2884,28.6430859608278,28.6794717577879,28.4275700865256,28.6794717577879,3091.20616825608,0.0,1.0
2020-07-09,30.467,30.85,30.467,30.85,954,28.4247711790671,28.7820983645984,28.4247711790671,28.7820983645984,1022.54184622618,0.0,1.0
2020-07-10,30.705,30.705,30.57,30.621,2800,28.6468178374391,28.6468178374391,28.5208670018079,28.5684484286019,3001.17103714182,0.0,1.0
2020-07-13,30.474,30.973,30.474,30.973,3100,28.4313019631369,28.8968535703957,28.4313019631369,28.8968535703957,3322.72507683559,0.0,1.0
2020-07-14,30.975,30.975,30.45,30.45,3518,28.8987195087013,28.8987195087013,28.4089107034691,28.4089107034691,3770.75703880892,0.0,1.0
2020-07-15,31.615,31.615,31.427,31.427,718,29.4958197665082,29.4958197665082,29.3204215657775,29.3204215657775,769.586001667084,0.0,1.0
2020-07-16,31.641,31.646,31.641,31.646,400,29.5200769644817,29.5247418102458,29.5200769644817,29.5247418102458,428.738719591689,0.0,1.0
2020-07-17,31.813,31.813,31.78,31.785,700,29.6805476587673,29.6805476587673,29.6497596767241,29.6544245224882,750.292759285456,0.0,1.0
2020-07-20,31.837,31.837,31.66,31.81,2536,29.702938918435,29.702938918435,29.5378033783853,29.6777487513088,2718.20348221131,0.0,1.0
2020-07-21,32.011,32.011,32.011,32.011,129,29.8652755510263,29.8652755510263,29.8652755510263,29.8652755510263,138.26823706832,0.0,1.0
2020-07-22,32.3703,32.3703,32.27,32.2931,2363,30.2004913676357,30.2004913676357,30.1069145616075,30.1284661490377,2532.77398598791,0.0,1.0
2020-07-23,32.3214,32.65,32.3214,32.65,750,30.1548691760626,30.4614428396803,30.1548691760626,30.4614428396803,803.885099234419,0.0,1.0
2020-07-24,32.0829,32.29,32.0829,32.29,234,29.9323560331143,30.125573944664,29.9323560331143,30.125573944664,250.812150961138,0.0,1.0
2020-07-27,32.3941,32.3941,32.26,32.26,1714,30.2226960334729,30.2226960334729,30.0975848700793,30.0975848700793,1837.14541345039,0.0,1.0
2020-07-28,32.0925,32.46,32.0925,32.46,390,29.9413125369814,30.2841787006439,29.9413125369814,30.2841787006439,418.020251601897,0.0,1.0
2020-07-29,32.6722,32.6722,32.599,32.599,980,30.482154754873,30.482154754873,30.4138614128864,30.4138614128864,1050.40986299964,0.0,1.0
2020-07-30,32.5019,32.5019,32.4464,32.4464,1159,30.3232701081472,30.3232701081472,30.2714903201655,30.2714903201655,1242.27044001692,0.0,1.0
2020-07-31,32.5025,32.5025,32.279,32.279,109319,30.3238298896389,30.3238298896389,30.1153112839829,30.1153112839829,117173.22021761,0.0,1.0
2020-08-03,32.67,32.7225,32.654,32.654,11415,30.4801022227368,30.52908310326,30.4651747162916,30.4651747162916,12235.1312103479,0.0,1.0
2020-08-04,32.7613,32.765,32.64,32.64,363,30.5652823063896,30.568734292255,30.4521131481521,30.4521131481521,389.080388029458,0.0,1.0
2020-08-05,32.9736,32.9736,32.76,32.89,27314,30.763351657534,30.763351657534,30.5640694464909,30.6853554363579,29276.4234673185,0.0,1.0
2020-08-06,32.9292,32.9436,32.91,32.91,939,30.7219278271486,30.7353625829493,30.7040148194144,30.7040148194144,1006.46414424149,0.0,1.0
2020-08-07,33.14,33.14,32.97,32.97,4544,30.9185977245638,30.9185977245638,30.7599929685838,30.7599929685838,4870.47185456159,0.0,1.0
2020-08-10,33.3477,33.3964,33.3477,33.3964,1550,31.1123754176052,31.1578110153477,31.1123754176052,31.1578110153477,1661.3625384178,0.0,1.0
2020-08-11,33.2657,33.7,33.2657,33.5122,35684,31.0358719470737,31.4410604501448,31.0358719470737,31.2658488432446,38247.7811747746,0.0,1.0
2020-08-12,33.5628,33.5975,33.5622,33.5622,407,31.3130570823775,31.3454311119804,31.3124973008858,31.3124973008858,436.241647184544,0.0,1.0
2020-08-13,33.5388,33.649,33.39,33.39,9308,31.2906658227097,31.3934790233508,31.1518400127696,31.1518400127696,9976.75000489862,0.0,1.0
2020-08-14,33.5309,33.94,33.53,33.53,52556,31.2832953664024,31.6649730468224,31.2824556941648,31.2824556941648,56331.9803671521,0.0,1.0
2020-08-17,33.6967,33.7379,33.68,33.68,1363,31.4379816519405,31.4764199810368,31.4224010670883,31.4224010670883,1460.92718700868,0.0,1.0
2020-08-18,33.5543,33.66,33.499,33.64,2612,31.3051268445784,31.4037416840319,31.2535336504273,31.3850823009754,2799.66383893374,0.0,1.0
2020-08-19,33.46,33.62,33.46,33.61,4928,31.2171478534672,31.3664229179189,31.2171478534672,31.3570932263907,5282.06102536962,0.0,1.0
2020-08-20,33.39,33.44,33.2904,33.2904,7949,31.1518400127696,31.1984884704107,31.0589162851484,31.0589162851484,8520.11020508585,0.0,1.0
2020-08-21,33.3638,33.5699,33.3638,33.5699,1276,31.1273962209656,31.3196811633625,31.1273962209656,31.3196811633625,1367.67651549749,0.0,1.0
2020-08-24,33.7007,33.7007,33.45,33.45,2625,31.4417135285518,31.4417135285518,31.207818161939,31.207818161939,2813.59784732046,0.0,1.0
2020-08-25,33.6702,33.6702,33.58,33.58,2195,31.4132579693907,31.4132579693907,31.329104151806,31.329104151806,2352.7037237594,0.0,1.0
2020-08-26,33.7539,33.87,33.685,33.87,2107,31.491347487482,31.5996652061248,31.4270659128525,31.5996652061248,2258.38120544922,0.0,1.0
2020-08-27,33.8411,33.99,33.73,33.99,4680,31.5727023976082,31.7116215044636,31.4690495247295,31.7116215044636,5016.24301922276,0.0,1.0
2020-08-28,33.9416,34.1,33.75,34.1,5108,31.6664657974669,31.8142481112741,31.487708907786,31.8142481112741,5474.99344918588,0.0,1.0
2020-08-31,33.8386,33.84,33.8,33.84,821,31.5703699747261,31.5716761315401,31.5343573654271,31.5716761315401,879.986221961944,0.0,1.0
2020-09-01,33.9688,33.9688,33.67,33.67,1170,31.6918425584237,31.6918425584237,31.4130713755601,31.4130713755601,1254.06075480569,0.0,1.0
2020-09-02,34.6775,34.6775,34.26,34.26,2871,32.3530377970296,32.3530377970296,31.9635231757258,31.9635231757258,3077.27215986935,0.0,1.0
2020-09-03,33.588,34.48,33.588,34.48,1285,31.3365679050286,32.168776389347,31.3365679050286,32.168776389347,1377.3231366883,0.0,1.0
2020-09-04,33.418,33.418,33.2,33.2,3127,31.1779631490486,31.1779631490486,30.9745758737332,30.9745758737332,3351.66494040804,0.0,1.0
2020-09-08,32.7485,32.77,32.73,32.74,1318,30.5533403012334,30.5733991380191,30.5360803719062,30.5454100634344,1412.69408105462,0.0,1.0
2020-09-09,33.2811,33.35,32.96,33.19,3730,31.0502396720271,31.1145212466567,30.7506632770556,30.9652461822049,3997.98856019251,0.0,1.0
2020-09-10,32.8146,33.32,32.8146,33.32,2487,30.6150095622351,31.086532172072,30.6150095622351,31.086532172072,2665.68298906133,0.0,1.0
2020-09-11,32.8111,32.88,32.72,32.88,1557,30.6117441702002,30.6760257448297,30.526750680378,30.6760257448297,1668.86546601065,0.0,1.0
2020-09-14,33.2183,33.24,33.1822,33.1822,1067,31.1133242472336,31.1336491626015,31.0795118304234,31.0795118304234,1139.18801534527,0.130417,1.0
2020-09-15,33.3366,33.51,33.3366,33.42,1012,31.2241278181101,31.3865398146443,31.2241278181101,31.30224293063,1080.46698362644,0.0,1.0
2020-09-16,33.3555,33.66,33.3555,33.51,1530,31.2418301637531,31.5270346213347,31.2418301637531,31.3865398146443,1633.51233690559,0.0,1.0
2020-09-17,33.14,33.14,32.96,32.96,876,31.0399859581412,31.0399859581412,30.8713921901127,30.8713921901127,935.265887012614,0.0,1.0
2020-09-18,32.8188,32.955,32.7,32.955,3746,30.7391397454147,30.8667090298896,30.6278678585159,30.8667090298896,3999.43608761331,0.0,1.0
2020-09-21,32.1778,32.1778,31.88,32.01,997,30.1387586048242,30.1387586048242,29.8598295819415,29.9815917477399,1064.45215679404,0.0,1.0
2020-09-22,32.4609,32.4609,32.3806,32.3806,384,30.4039191366513,30.4039191366513,30.3287075834697,30.3287075834697,409.97956690964,0.0,1.0
2020-09-23,31.8602,31.8602,31.8602,31.8602,112,29.8412842674583,29.8412842674583,29.8412842674583,29.8412842674583,119.577373681978,0.0,1.0
2020-09-24,31.952,32.0,31.93,31.93,3369,29.9272670891529,29.9722254272938,29.9066611841716,29.9066611841716,3596.93010655879,0.0,1.0
2020-09-25,32.3671,32.3671,31.9008,31.9008,1052,30.3160630508676,30.3160630508676,29.8793115284692,29.8793115284692,1123.17318851286,0.0,1.0
2020-09-28,32.9244,33.02,32.87,32.87,1319,30.8380480893248,30.9275901127888,30.7870953060984,30.7870953060984,1408.23710612972,0.0,1.0
2020-09-29,32.8419,32.85,32.81,32.85,610,30.760775945645,30.7683626652063,30.7308973834222,30.7683626652063,651.269624517917,0.0,1.0
2020-09-30,33.0947,33.27,32.97,33.0716,3500,30.9975565265207,31.1617481239396,30.8807585105587,30.9759203262903,3736.79292756181,0.0,1.0
2020-10-01,33.2477,33.33,33.13,33.13,3571,31.1408612293449,31.2179460466157,31.0306196376951,31.0306196376951,3812.59644123521,0.0,1.0
2020-10-02,33.3584,33.42,32.95,32.95,1299,31.2445463966825,31.30224293063,30.8620258696666,30.8620258696666,1386.88400368651,0.0,1.0
2020-10-05,33.9105,33.9105,33.7402,33.7402,639,31.7616609485077,31.7616609485077,31.6021525113119,31.6021525113119,682.231623060572,0.0,1.0
2020-10-06,33.6233,33.675,33.6233,33.675,716,31.4926602252978,31.5410841020037,31.4926602252978,31.5410841020037,764.441067466931,0.0,1.0
2020-10-07,34.1475,34.23,34.0163,34.04,9501,31.9836427430786,32.0609148867584,31.8607566188267,31.8829547982838,10143.7913156471,0.0,1.0
2020-10-08,34.4744,34.5,34.33,34.5,3738,32.2898277584593,32.3138055388012,32.1545780912187,32.3138055388012,3990.89484663602,0.0,1.0
2020-10-09,34.6831,34.81,34.6,34.6,2170,32.485302866168,32.6041614726281,32.4074687432615,32.4074687432615,2316.81161508832,0.0,1.0
2020-10-12,34.9685,35.0508,34.8602,34.8602,2016,32.7526176516976,32.8297024689685,32.6511804012671,32.6511804012671,2152.39272627561,0.0,1.0
2020-10-13,34.8997,34.8997,34.7408,34.8682,1463,32.688177367029,32.688177367029,32.5393465351415,32.658673457624,1561.97944372084,0.0,1.0
2020-10-14,34.8441,35.11,34.7899,35.11,862,32.636100625349,32.885151086009,32.5853351685316,32.885151086009,920.318715302368,0.0,1.0
2020-10-15,34.9615,34.9715,34.45,34.54,3353,32.7460612273854,32.7554275478314,32.266973936571,32.3512708205853,3579.84762460422,0.0,1.0
2020-10-16,34.9318,35.129,34.92,35.075,4416,32.7182432556607,32.9029470948564,32.7071909975344,32.8523689644479,4714.76501946085,0.0,1.0
2020-10-19,34.4216,34.9025,34.4216,34.9025,397,32.2403735865043,32.6907999367538,32.2403735865043,32.6907999367538,423.859083497726,0.0,1.0
2020-10-20,34.5725,34.89,34.49,34.6601,3358,32.3817113620349,32.6790920361963,32.3044392183551,32.4637603291421,3585.18590021502,0.0,1.0
2020-10-21,34.4367,34.63,34.41,34.584,3421,32.2545167303778,32.4355677045995,32.2295086547869,32.3924826305478,3652.44817291113,0.0,1.0
2020-10-22,34.67,34.74,34.45,34.74,4712,32.4730329863837,32.5385972295059,32.266973936571,32.5385972295059,5030.79093562036,0.0,1.0
2020-10-23,34.9609,35.0,34.726,34.85,6727,32.7454992481587,32.7821215611026,32.5254843808814,32.6416267544122,7182.1160067738,0.0,1.0
2020-10-26,34.292,34.292,34.1,34.1125,1014,32.1189860735238,32.1189860735238,31.93915272096,31.9508606215175,1082.60229387076,0.0,1.0
2020-10-27,34.117,34.44,34.117,34.44,3392,31.9550754657182,32.257607616125,31.9550754657182,32.257607616125,3621.48617436848,0.0,1.0
2020-10-28,33.1525,33.5794,33.1525,33.5348,3702,31.0516938586987,31.4515420785397,31.0516938586987,31.4097682893504,3952.45926223824,0.0,1.0
2020-10-29,33.4566,33.62,32.95,32.96,15015,31.3365236634625,31.4895693395506,30.8620258696666,30.8713921901127,16030.8416592402,0.0,1.0
2020-10-30,33.088,33.2,32.89,33.2,3170,30.9912810918218,31.0961838808174,30.8058279469904,31.0961838808174,3384.46673724885,0.0,1.0
2020-11-02,33.7851,33.8206,33.6957,33.8206,1248,31.6442072901145,31.6774577276979,31.560472385327,31.6774577276979,1332.43359245633,0.0,1.0
2020-11-03,34.6312,34.64,34.49,34.58,4375,32.4366916630531,32.4449340250456,32.3044392183551,32.3887361023694,4670.99115945226,0.0,1.0
2020-11-04,34.8243,35.24,34.8243,35.17,1375,32.6175553108659,33.0069132518073,32.6175553108659,32.9413490086851,1468.02579297071,0.0,1.0
2020-11-05,35.4302,35.5305,35.39,35.39,1246,33.1850606666908,33.2790048607645,33.1474080584978,33.1474080584978,1330.29828221201,0.0,1.0
2020-11-06,35.5102,35.53,35.4411,35.4411,537,33.259991230259,33.2785365447422,33.195269955977,33.195269955977,573.330800600199,0.0,1.0
2020-11-09,35.8269,36.87,35.8269,36.805,1576,33.5566225987848,34.5336234845101,33.5566225987848,34.4727424016109,1682.62447252498,0.0,1.0
2020-11-10,35.8978,35.9726,35.8978,35.9454,673,33.6230298107471,33.6930898876834,33.6230298107471,33.6676134960702,718.53189721403,0.0,1.0
2020-11-11,36.0311,36.27,36.0311,36.27,2013,33.7478828622927,33.9716442577484,33.7478828622927,33.9716442577484,2149.18976090913,0.0,1.0
2020-11-12,35.5548,35.78,35.5548,35.78,552,33.3017650194483,33.5126945558929,33.3017650194483,33.5126945558929,589.345627432607,0.0,1.0
2020-11-13,36.1838,36.1838,35.97,36.06,665,33.8909065755036,33.8909065755036,33.6906546443675,33.7749515283817,709.990656236744,0.0,1.0
2020-11-16,36.66,36.88,36.62,36.88,11118,34.3369307551435,34.5429898049561,34.2994654733594,34.5429898049561,11870.1896481806,0.0,1.0
2020-11-17,36.5925,36.5925,36.4658,36.4658,630,34.2737080921328,34.2737080921328,34.1550368120816,34.1550368120816,672.622726961127,0.0,1.0
2020-11-18,36.233,36.71,36.233,36.6,3149,33.936988872098,34.3837623573736,33.936988872098,34.2807328324673,3362.04597968348,0.0,1.0
2020-11-19,36.4402,36.47,36.17,36.2505,4371,34.1310590317398,34.1589706666689,33.8779810532881,33.9533799328786,4666.72053896362,0.0,1.0
2020-11-20,36.334,36.365,36.334,36.365,553,34.0315887086029,34.0606243019856,34.0315887086029,34.0606243019856,590.413282554768,0.0,1.0
2020-11-23,36.6248,36.67,36.5274,36.67,2707,34.3039613071735,34.3462970755895,34.2127333460291,34.3462970755895,2890.14241568852,0.0,1.0
2020-11-24,36.9967,37.0473,36.95,36.95,1022,34.6522947645613,34.6996883460182,34.6085540480784,34.6085540480784,1091.14353484805,0.0,1.0
2020-11-25,36.7724,36.83,36.74,36.8199,1483,34.4422081969569,34.496158202726,34.4118613187117,34.4866982190755,1583.33254616405,0.0,1.0
2020-11-27,36.8387,36.8387,36.7701,36.7701,1513,34.504306901514,34.504306901514,34.4400539432543,34.4400539432543,1615.36219982887,0.0,1.0
2020-11-30,36.6784,36.69,36.565,36.565,4445,34.3541647847642,34.3650297164816,34.2479507109062,34.2479507109062,4745.7270180035,0.0,1.0
2020-12-01,37.1,37.28,37.0601,37.28,9414,34.7490488547688,34.9176426227973,34.7116772361891,34.9176426227973,10050.9053200191,0.0,1.0
2020-12-02,36.8648,36.99,36.8648,36.99,5396,34.5287529978782,34.6460193298625,34.5287529978782,34.6460193298625,5761.06703917816,0.0,1.0
2020-12-03,36.9059,37.22,36.9059,37.01,2258,34.5672485749114,34.8614447001211,34.5672485749114,34.6647519707545,2410.76526583845,0.0,1.0
2020-12-04,37.2704,37.339,37.18,37.18,1025,34.9086509551691,34.9729039134289,34.823979418337,34.823979418337,1094.34650021453,0.0,1.0
2020-12-07,37.1989,37.58,37.1771,37.58,4488,34.84168176398,35.1986322361782,34.8212631854077,35.1986322361782,4791.63618825641,0.0,1.0
2020-12-08,37.3437,37.39,37.13,37.19,16849,34.9773060840385,35.0206721477036,34.7771478161069,34.8333457387831,17988.9211532826,0.0,1.0
2020-12-09,37.2316,37.4,37.0911,37.4,7687,34.8723096318385,35.0300384681497,34.7407128295718,35.0300384681497,8207.06492404791,0.0,1.0
2020-12-10,37.1375,37.14,36.962,37.1,2107,34.7841725564414,34.7865141365529,34.6197936326136,34.7490488547688,2249.54934239221,0.0,1.0
2020-12-11,37.0506,37.1583,36.99,36.99,1493,34.7027792317654,34.8036545029691,34.6460193298625,34.6460193298625,1594.00909738565,0.0,1.0
2020-12-14,36.8289,37.339,36.8289,37.339,8928,34.6480536946633,35.1279478047141,34.6480536946633,35.1279478047141,9489.9535222853,0.163272,1.0
2020-12-15,37.3193,37.37,37.199,37.199,2064,35.1094143525126,35.1571121203612,34.9962379921144,34.9962379921144,2193.91398633477,0.0,1.0
2020-12-16,37.4247,37.55,37.35,37.55,697,35.2085730257126,35.3264533079893,35.1382964328469,35.3264533079893,740.87114751712,0.0,1.0
2020-12-17,37.7582,37.759,37.65,37.685,2751,35.5223246150126,35.5230772425132,35.4205317455606,35.4534591987105,2924.15570562352,0.0,1.0
2020-12-18,37.7639,37.7639,37.56,37.674,4705,35.5276870859542,35.5276870859542,35.3358611517465,35.4431105705776,5001.14598144626,0.0,1.0
2020-12-21,37.5384,37.5384,37.0691,37.36,1957,35.3155402092311,35.3155402092311,34.8740301017094,35.147704276604,2080.17910429125,0.0,1.0
2020-12-22,37.6434,37.6799,37.473,37.55,1988,35.4143225686809,35.4486611983943,35.2540129110595,35.3264533079893,2113.13033179918,0.0,1.0
2020-12-23,37.7333,37.815,37.7,37.7,599,35.4988990840574,35.575761167553,35.4675709643462,35.4675709643462,636.702750879131,0.0,1.0
2020-12-24,37.7747,37.7747,37.61,37.61,452,35.5378475572119,35.5378475572119,35.3829003705321,35.3829003705321,480.450155922149,0.0,1.0
2020-12-28,37.78,38.0056,37.78,37.91,4848,35.5428337144031,35.7550746695638,35.5428337144031,35.6651356832457,5153.1468051119,0.0,1.0
2020-12-29,37.5414,38.11,37.445,38.11,5139,35.3183625623582,35.8532925583881,35.2276709485396,35.8532925583881,5462.46316655736,0.0,1.0
2020-12-30,37.7641,37.92,37.56,37.56,3840,35.5278752428293,35.6745435270028,35.3358611517465,35.3358611517465,4081.70043969259,0.0,1.0
2020-12-31,37.9835,37.9995,37.7365,37.7365,1465,35.7342833348605,35.7493358848719,35.5019095940596,35.5019095940596,1557.21123545564,0.0,1.0
2021-01-04,37.4602,38.08,37.285,38.08,2262,35.2419708710504,35.8250690271168,35.0771454484256,35.8250690271168,2404.37666525642,0.0,1.0
2021-01-05,37.6947,37.81,37.471,37.53,37974,35.4625848071549,35.5710572456745,35.2521313423081,35.3076376204751,40364.1907543975,0.0,1.0
2021-01-06,38.4186,38.6508,38.0391,38.045,30385,36.1436186167329,36.3620687487732,35.7865909461501,35.7921415739668,32297.5176718905,0.0,1.0
2021-01-07,38.92,38.92,38.79,38.7992,11266,36.6153279027149,36.6153279027149,36.4930259338723,36.5016811501289,11975.1138420773,0.0,1.0
2021-01-08,39.03,39.17,38.77,39.17,2421,36.7188141840432,36.8505239966429,36.4742102463581,36.8505239966429,2573.38457408744,0.0,1.0
2021-01-11,38.97,39.11,38.79,38.79,39190,36.6623671215005,36.7940769341002,36.4930259338723,36.4930259338723,41656.7292269669,0.0,1.0
2021-01-12,39.19,39.21,38.965,39.14,19158,36.8693396841572,36.8881553716714,36.657663199622,36.8223004653716,20363.8585999038,0.0,1.0
2021-01-13,38.9348,39.14,38.87,39.14,13347,36.6292515114755,36.8223004653716,36.5682886839293,36.8223004653716,14187.0978564003,0.0,1.0
2021-01-14,38.88,39.21,38.88,39.21,4957,36.5776965276864,36.8881553716714,36.5776965276864,36.8881553716714,5269.0075728011,0.0,1.0
2021-01-15,38.8083,38.839,38.5617,38.5617,2504,36.5102422879479,36.5391243682822,36.2782448608973,36.2782448608973,2661.60882838288,0.0,1.0
2021-01-19,38.9306,39.0,38.8701,38.99,3042,36.6253002170975,36.6905906527719,36.5683827623669,36.6811828090148,3233.47206706897,0.0,1.0
2021-01-20,39.2224,39.2224,39.02,39.0208,2198,36.8998210979303,36.8998210979303,36.7094063402861,36.7101589677867,2336.34832459487,0.0,1.0
2021-01-21,39.1056,39.1056,39.059,39.081,1084,36.7899374828471,36.7899374828471,36.7460969309389,36.7667941872046,1152.23001995489,0.0,1.0
2021-01-22,39.068,39.07,38.817,38.82,1767,36.7545639903203,36.7564455590717,36.5184271120166,36.5212494651437,1878.2199679523,0.0,1.0
2021-01-25,39.0496,39.24,38.9401,39.06,3480,36.7372535578072,36.9163789029428,36.6342376686667,36.7470377153146,3699.04102347141,0.0,1.0
2021-01-26,38.9474,38.9474,38.81,38.9292,11347,36.6411053946094,36.6411053946094,36.5118416213866,36.6239831189715,12061.2122107271,0.0,1.0
2021-01-27,38.2907,38.2907,38.2907,38.2907,475,36.0232922950793,36.0232922950793,36.0232922950793,36.0232922950793,504.897840847391,0.0,1.0
2021-01-28,38.4,38.601,38.4,38.57,3622,36.1261200273446,36.3152176868628,36.1261200273446,36.2860533712157,3849.97890431422,0.0,1.0
2021-01-29,37.7122,38.1574,37.5149,38.1574,6255,35.4790485337298,35.8978857377969,35.2934317764018,35.8978857377969,6648.70735684302,0.0,1.0
2021-02-01,38.1287,38.14,37.6885,37.6885,2257,35.8708852262139,35.8815160896595,35.4567519440255,35.4567519440255,2399.06195114224,0.0,1.0
2021-02-02,38.5373,38.67,38.405,38.405,1870,36.2552897221299,36.3801318087869,36.1308239492232,36.1308239492232,1987.70307870447,0.0,1.0
2021-02-03,38.4689,38.7,38.4689,38.7,1125,36.1909400708312,36.4083553400583,36.1909400708312,36.4083553400583,1195.81067569119,0.0,1.0
2021-02-04,38.8986,38.93,38.77,38.77,2722,36.5951951170747,36.624735746472,36.4742102463581,36.4742102463581,2893.33036376126,0.0,1.0
2021-02-05,39.1643,39.195,39.01,39.01,5915,36.8451615257014,36.8740436060357,36.699998496529,36.699998496529,6287.30679707856,0.0,1.0
2021-02-08,39.5493,39.5493,39.355,39.355,1261,37.2073635103505,37.2073635103505,37.0245691061497,37.0245691061497,1340.37089959697,0.0,1.0
2021-02-09,39.642,39.73,39.6391,39.6391,1401,37.2945742219791,37.3773632470417,37.2918459472895,37.2918459472895,1489.18289479409,0.0,1.0
2021-02-10,39.746,40.03,39.63,40.03,1574,37.3924157970531,37.6595985597554,37.2832848094705,37.6595985597554,1673.07200314483,0.0,1.0
2021-02-11,39.8059,39.83,39.58,39.83,1305,37.4487687811583,37.4714416846129,37.2362455906849,37.4714416846129,1387.14038380178,0.0,1.0
2021-02-12,40.0155,40.0155,39.8025,39.91,2532,37.6459571863075,37.6459571863075,37.4455701142808,37.5467044346699,2691.37122742231,0.0,1.0
2021-02-16,39.898,40.37,39.898,40.37,2005,37.5354150221614,37.9794652474975,37.5354150221614,37.9794652474975,2131.20035978741,0.0,1.0
2021-02-17,39.7524,39.77,39.57,39.77,1056,37.3984368170577,37.4149946220702,37.2268377469278,37.4149946220702,1122.46762091546,0.0,1.0
2021-02-18,39.6209,39.683,37.1123,39.32,1943,37.2747236716515,37.3331463813833,34.9146719867402,36.9916416529998,2065.29790477154,0.0,1.0
2021-02-19,39.85,39.983,39.85,39.983,5721,37.4902573721272,37.6153816940969,37.4902573721272,37.6153816940969,6081.09588944826,0.0,1.0
2021-02-22,39.5288,39.77,39.5288,39.67,2539,37.1880774306484,37.4149946220702,37.1880774306484,37.320916184499,2698.81182718216,0.0,1.0
2021-02-23,39.5121,39.5193,39.2,39.2,3636,37.172366331574,37.1791399790792,36.8787475279143,36.8787475279143,3864.86010383393,0.0,1.0
2021-02-24,39.9602,39.9602,39.47,39.47,1297,37.5939318103306,37.5939318103306,37.1327593093566,37.1327593093566,1378.63684121909,0.0,1.0
2021-02-25,39.0601,39.65,38.98,39.65,4214,36.7471317937522,37.3021004969847,36.6717749652576,37.3021004969847,4479.24105543348,0.0,1.0
2021-02-26,39.0102,39.3,38.96,39.29,2914,36.7001866534041,36.9728259654855,36.6529592777434,36.9634181217284,3097.41538574589,0.0,1.0
2021-03-01,39.7936,40.0092,39.705,39.705,1566,37.437197133337,37.6400302447405,37.3538436376489,37.3538436376489,1664.56846056214,0.0,1.0
2021-03-02,39.5522,39.93,39.5,39.93,2269,37.2100917850401,37.5655201221841,37.1609828406279,37.5655201221841,2411.81726501628,0.0,1.0
2021-03-03,39.1001,39.71,39.1001,39.71,2235,36.7847631687807,37.3585475595275,36.7847631687807,37.3585475595275,2375.67720903983,0.0,1.0
2021-03-04,38.2107,39.0612,38.2107,39.05,2299,35.9480295450223,36.7481666565655,35.9480295450223,36.7376298715575,2443.70554970138,0.0,1.0
2021-03-05,39.2072,39.2072,38.03,38.71,669,36.8855211754194,36.8855211754194,35.7780298083311,36.4177631838154,711.108748477695,0.0,1.0
2021-03-08,39.4398,39.79,39.4398,39.79,11258,37.1043476212101,37.4338103095844,37.1043476212101,37.4338103095844,11966.6102994946,0.0,1.0
2021-03-09,39.6484,39.9783,39.6484,39.95,8665,37.3005952419836,37.610960007531,37.3005952419836,37.5843358096984,9210.39955987926,0.0,1.0
2021-03-10,39.9948,40.11,39.95,39.95,3500,37.6264829497303,37.7348613098123,37.5843358096984,37.5843358096984,3720.29987992814,0.0,1.0
2021-03-11,40.2611,40.43,40.2611,40.28,1752,37.9387255208916,38.0978828896788,37.9387255208916,37.9565353152675,1859.24662021547,0.065596,1.0
2021-03-12,40.45,40.47,40.37,40.47,1159,38.1167292329337,38.1355755761885,38.0413438599143,38.1355755761885,1229.9468223914,0.0,1.0
2021-03-15,41.085,41.085,40.32,40.32,2631,38.7151006312752,38.7151006312752,37.9942280017772,37.9942280017772,2792.05357179617,0.0,1.0
2021-03-16,40.8082,41.36,40.8,41.36,3845,38.454267240628,38.9742378510294,38.4465402398936,38.9742378510294,4080.36715452539,0.0,1.0
2021-03-17,40.8218,40.8218,40.61,40.6141,12315,38.4670827540413,38.4670827540413,38.2674999789725,38.2713634793397,13068.8482465488,0.0,1.0
2021-03-18,40.5085,40.7197,40.5085,40.7197,4170,38.1718547869541,38.3708721717253,38.1718547869541,38.3708721717253,4425.26164743065,0.0,1.0
2021-03-19,40.598,40.749,40.4292,40.4292,2197,38.2561921730196,38.3984820645937,38.0971290359486,38.0971290359486,2331.4867720396,0.0,1.0
2021-03-22,40.8,40.8584,40.65,40.65,3047,38.4465402398936,38.5015715621977,38.3051926654822,38.3051926654822,3233.51852271491,0.0,1.0
2021-03-23,40.1666,40.635,40.1,40.63,1201,37.8496765490125,38.291057908041,37.7869182259738,38.2863463222273,1274.517803013,0.0,1.0
2021-03-24,39.92,40.41,39.92,40.41,2001,37.6173011366802,38.079036546424,37.6173011366802,38.079036546424,2123.48886247211,0.0,1.0
2021-03-25,40.355,40.4,39.69,39.69,2171,38.0272091024731,38.0696133747966,37.4005681892494,37.4005681892494,2303.89521260718,0.0,1.0
2021-03-26,41.02,41.02,40.62,40.62,773,38.6538500156969,38.6538500156969,38.2769231505999,38.2769231505999,820.318286202372,0.0,1.0
2021-03-29,40.855,40.9936,40.7,40.7,8579,38.4983676838444,38.6289728426005,38.3523085236193,38.3523085236193,9104.1533988747,0.0,1.0
2021-03-30,40.8595,40.861,40.775,40.775,1382,38.5026081110767,38.5040215868208,38.422982310825,38.422982310825,1466.59750521563,0.0,1.0
2021-03-31,40.9048,41.21,40.9048,41.21,3661,38.545295078549,38.832890276618,38.545295078549,38.832890276618,3885.10381084978,0.0,1.0
2021-04-01,41.3206,41.3206,41.1761,41.1761,15990,38.9371105548173,38.9371105548173,38.800945724801,38.800945724801,16968.8090509391,0.0,1.0
2021-04-05,41.7853,41.7853,41.49,41.49,3993,39.3750053403437,39.3750053403437,39.0967390821859,39.0967390821859,4237.42680052532,0.0,1.0
2021-04-06,41.8029,41.93,41.725,41.725,8675,39.391590122408,39.5113586337926,39.3181836154304,39.3181836154304,9206.0299260098,0.0,1.0
2021-04-07,41.6266,41.6499,41.59,41.64,1743,39.2254596066165,39.2474155965084,39.1909707984601,39.2380866565972,1849.69569579655,0.0,1.0
2021-04-08,41.771,41.81,41.521,41.72,12539,39.3615302049165,39.3982805742635,39.1259509142309,39.3134720296166,13306.5601431973,0.0,1.0
2021-04-09,42.13,42.13,41.8801,41.939,6203,39.6998220663411,39.6998220663411,39.4643370073717,39.5198394882573,6582.70935228112,0.0,1.0
2021-04-12,42.2501,42.26,42.035,42.035,2871,39.8129943575864,39.8223232974976,39.6103019358805,39.6103019358805,3046.74488963391,0.0,1.0
2021-04-13,42.15,42.23,42.0417,42.07,3497,39.7186684095959,39.7940537826153,39.6166154608709,39.6432830365765,3711.06474366067,0.0,1.0
2021-04-14,42.1057,42.4,42.1057,42.33,8593,39.6769237592864,39.9542477002815,39.6769237592864,39.8882854988896,9119.01039241524,0.0,1.0
2021-04-15,42.5171,42.5476,42.32,42.32,5268,40.0645930400387,40.0933337135023,39.8788623272621,39.8788623272621,5590.47442653828,0.0,1.0
2021-04-16,42.85,42.92,42.6,42.6,15687,40.3782904235157,40.4442526249076,40.14271113283,40.14271113283,16647.2612621689,0.0,1.0
2021-04-19,42.5675,42.98,42.4972,42.98,5592,40.1120858250409,40.5007916546722,40.0458409285001,40.5007916546722,5934.30770561923,0.0,1.0
2021-04-20,42.4043,42.5189,42.275,42.5189,12468,39.9582996640813,40.0662892109316,39.8364580549387,40.0662892109316,13231.2139616703,0.0,1.0
2021-04-21,42.8969,42.96,42.6,42.6,6621,40.4224850984483,40.4819453114173,40.14271113283,40.14271113283,7026.29673084851,0.0,1.0
2021-04-22,42.84,43.14,42.83,42.9436,5453,40.3688672518882,40.651562400711,40.3594440802608,40.4664913099484,5786.79898403821,0.0,1.0
2021-04-23,43.2607,43.42,42.9143,42.96,5067,40.765300082254,40.9154112062789,40.43888141708,40.4819453114173,5377.17044784918,0.0,1.0
2021-04-26,43.2357,43.448,43.172,43.44,2974,40.7417421531854,40.9417960868357,40.6817165499187,40.9342575495337,3156.04991353927,0.0,1.0
2021-04-27,43.3275,43.38,43.2287,43.229,2752,40.8282468687252,40.8777185197692,40.7351459330462,40.7354286281951,2920.46044453936,0.0,1.0
2021-04-28,43.2097,43.42,43.2097,43.42,1550,40.7172419069541,40.9154112062789,40.7172419069541,40.9154112062789,1644.88142770204,0.0,1.0
2021-04-29,43.4761,43.57,43.266,43.57,10652,40.9682751991087,41.0567587806903,40.7702943632165,41.0567587806903,11304.0496566981,0.0,1.0
2021-04-30,43.0284,43.19,43.0,43.19,3459,40.5463998053489,40.6986782588481,40.519637997927,40.6986782588481,3670.73861833636,0.0,1.0
2021-05-03,43.2431,43.4005,43.23,43.359,3833,40.7487153001897,40.8970360216054,40.7363709453578,40.8579298593516,4067.6325886335,0.0,1.0
2021-05-04,43.1308,43.1308,42.9275,42.9275,7195,40.6428930828137,40.6428930828137,40.4513200036282,40.4513200036282,7635.43346601044,0.0,1.0
2021-05-05,43.188,43.5,43.131,43.5,2100,40.6967936245226,40.9907965792983,40.6430815462463,40.9907965792983,2228.54903108018,0.0,1.0
2021-05-06,43.39,43.39,43.175,43.2799,878,40.8871416913966,40.8871416913966,40.684543501407,40.7833925717787,931.745737756381,0.0,1.0
2021-05-07,43.9217,43.96,43.795,43.81,1263,41.3881717268268,41.4242624741598,41.2687801423073,41.2829148997485,1340.31306012108,0.0,1.0
2021-05-10,43.7748,44.24,43.74,44.06,3150,41.2497453356199,41.6881112797277,41.2169526983565,41.5184941904341,3342.82354662027,0.0,1.0
2021-05-11,43.21,43.35,43.0,43.35,5482,40.717524602103,40.8494490048869,40.519637997927,40.8494490048869,5817.57418494359,0.0,1.0
2021-05-12,42.0634,43.12,42.0634,43.12,4645,39.6370637433024,40.6327160574561,39.6370637433024,40.6327160574561,4929.3382139845,0.0,1.0
2021-05-13,42.7832,42.959,42.36,42.36,4085,40.3153436370445,40.4810029942546,39.9165550137718,39.9165550137718,4335.05847236311,0.0,1.0
2021-05-14,43.4193,43.48,43.114,43.12,1573,40.914751584265,40.9719502360434,40.6270621544797,40.6327160574561,1669.28934566149,0.0,1.0
2021-05-17,43.2657,43.27,43.1599,43.2,601,40.7700116680677,40.7740636318675,40.6703145122496,40.7081014304755,637.789508418662,0.0,1.0
2021-05-18,42.9078,43.238,42.9078,43.23,1854,40.4327563555222,40.7439094826597,40.4327563555222,40.7363709453578,1967.4904302965,0.0,1.0
2021-05-19,42.6151,42.6151,42.216,42.216,1182,40.1569401219874,40.1569401219874,39.7808613423369,39.7808613423369,1254.35474035085,0.0,1.0
2021-05-20,42.9677,43.02,42.798,42.91,2208,40.4892011535705,40.5384843411819,40.3292899310531,40.4348294532802,2343.16012410716,0.0,1.0
2021-05-21,42.9902,43.29,42.9902,43.29,1975,40.5104032897322,40.7929099751224,40.5104032897322,40.7929099751224,2095.89730303969,0.0,1.0
2021-05-24,43.201,43.37,43.201,43.3525,1788,40.7090437476383,40.8682953481417,40.7090437476383,40.8518047977938,1897.45031789112,0.0,1.0
2021-05-25,43.1354,43.37,43.1354,43.37,4414,40.6472277417624,40.8682953481417,40.6472277417624,40.8682953481417,4684.19782056567,0.0,1.0
2021-05-26,43.344,43.35,43.344,43.35,615,40.8437951019105,40.8494490048869,40.8437951019105,40.8494490048869,652.646501959195,0.0,1.0
2021-05-27,43.5289,43.6193,43.5289,43.54,1035,41.0180295453015,41.1032150168135,41.0180295453015,41.028489265808,1098.35630817523,0.0,1.0
2021-05-28,43.564,43.65,43.51,43.51,4126,41.0511048777138,41.1321441537097,41.0002197509257,41.0002197509257,4378.5682391604,0.0,1.0
2021-06-01,43.6111,43.79,43.48,43.79,7760,41.095488016079,41.2640685564936,40.9719502360434,41.2640685564936,8235.01927675343,0.0,1.0
2021-06-02,43.5919,43.611,43.46,43.46,763,41.0773955265543,41.0953937843627,40.9531038927886,40.9531038927886,809.706147959133,0.0,1.0
2021-06-03,43.5,43.53,43.46,43.53,1221,40.9907965792983,41.0190660941806,40.9531038927886,41.0190660941806,1295.74207949948,0.0,1.0
2021-06-04,43.8,43.8,43.5754,43.679,2964,41.273491728121,41.273491728121,41.0618472933691,41.1594713514292,3145.43777529603,0.0,1.0
2021-06-07,43.7022,44.03,43.631,44.03,17234,41.1813331096048,41.4902246755518,41.1142401276175,41.4902246755518,18288.959048398,0.0,1.0
2021-06-08,43.898,43.94,43.6687,43.6687,11008,41.3658388100698,41.405416130905,41.1497654846529,41.1497654846529,11681.8417781574,0.0,1.0
2021-06-09,43.7025,44.14,43.7025,44.14,6663,41.1816158047536,41.5938795634535,41.1816158047536,41.5938795634535,7070.86771147012,0.0,1.0
2021-06-10,43.7752,43.795,43.68,43.7,2662,41.3370642131883,41.3557614178023,41.2471665425187,41.2660526077854,2819.00963742902,0.092264,1.0
2021-06-11,43.9848,44.0,43.825,44.0,6602,41.5349901771835,41.5493435867862,41.3840905157024,41.5493435867862,6991.39805646371,0.0,1.0
2021-06-14,43.8238,44.24,43.69,44.24,3001,41.3829573517864,41.7759763699869,41.256609575152,41.7759763699869,3178.00447855916,0.0,1.0
2021-06-15,43.8249,43.92,43.71,43.76,7595,41.3839960853761,41.4737993257193,41.2754956404188,41.3227108035856,8042.96701588031,0.0,1.0
2021-06-16,43.4937,43.9,43.35,43.9,6075,41.0712428445592,41.4549132604526,40.9355464656178,41.4549132604526,6433.31463087201,0.0,1.0
2021-06-17,43.25,43.34,43.03,43.34,3482,40.8411161392842,40.9261034329844,40.6333694213503,40.9261034329844,3687.37473986771,0.0,1.0
2021-06-18,42.6769,42.9,42.6769,42.9,2114,40.2999359390663,40.5106099971166,40.2999359390663,40.5106099971166,2238.68759336024,0.0,1.0
2021-06-21,43.3922,43.3993,43.32,43.32,2166,40.9753960633306,40.9821006165003,40.9072173677177,40.9072173677177,2293.75464863683,0.0,1.0
2021-06-22,43.5627,43.62,43.24,43.62,4250,41.1363997697294,41.1905083467185,40.8316731066508,41.1905083467185,4500.6727870298,0.0,1.0
2021-06-23,43.4907,43.61,43.4907,43.54,1017,41.0684099347692,41.1810653140852,41.0684099347692,41.1149640856516,1076.98452339042,0.0,1.0
2021-06-24,43.7088,43.7694,43.59,43.65,4065,41.2743624765028,41.3315872542609,41.1621792488184,41.2188374446186,4304.76114806497,0.0,1.0
2021-06-25,44.04,44.04,43.911,43.92,1738,41.5871157173197,41.5871157173197,41.4653005963493,41.4737993257193,1840.51042443713,0.0,1.0
2021-06-28,44.0405,44.0405,43.84,43.84,2962,41.5875878689513,41.5875878689513,41.3982550646525,41.3982550646525,3136.70418710171,0.0,1.0
2021-06-29,44.0862,44.24,44.0,44.07,5153,41.6307425280858,41.7759763699869,41.5493435867862,41.6154448152198,5456.9333815446,0.0,1.0
2021-06-30,44.08,44.16,43.9401,44.16,3805,41.6248878478531,41.70043210892,41.4927798213124,41.70043210892,4029.42587168198,0.0,1.0
2021-07-01,44.2666,44.38,44.2,44.36,10842,41.8010948367916,41.9081788268539,41.7382042394534,41.8892927615872,11481.4810251711,0.0,1.0
2021-07-02,44.4593,44.6,44.2709,44.6,18281,41.9830620756365,42.1159255447879,41.805155340824,42.1159255447879,19359.2468752216,0.0,1.0
2021-07-06,44.283,44.58,43.91,44.58,13562,41.8165814103103,42.0970394795211,41.464356293086,42.0970394795211,14361.9116088702,0.0,1.0
2021-07-07,44.5616,44.6,44.12,44.12,6646,42.0796642994758,42.1159255447879,41.6626599783866,41.6626599783866,7037.99325708236,0.0,1.0
2021-07-08,44.113,44.379,43.95,43.95,2830,41.6560498555432,41.9072345235906,41.5021284236194,41.5021284236194,2996.91858524573,0.0,1.0
2021-07-09,44.7939,44.7939,44.5,44.51,4036,42.2990259475487,42.2990259475487,42.0214952184543,42.0309382510876,4274.05067492995,0.0,1.0
2021-07-12,44.8231,44.8499,44.72,44.84,7692,42.3265996028381,42.3519069302955,42.2292419363882,42.3425583279885,8145.68825360783,0.0,1.0
2021-07-13,44.4344,44.6554,44.39,44.62,3424,41.9595489243794,42.1682399455767,41.9176218594873,42.1348116100546,3625.95379359766,0.0,1.0
2021-07-14,44.42,44.665,44.335,44.656,7953,41.9459509573874,42.1773052569047,41.8656851800038,42.1688065275347,8422.08251182306,0.0,1.0
2021-07-15,44.4392,44.4392,44.285,44.34,3842,41.9640815800434,41.9640815800434,41.818470016837,41.8704066963205,4068.60819947494,0.0,1.0
2021-07-16,44.2568,44.67,44.2568,44.67,4034,41.7918406648109,42.1820267732214,41.7918406648109,42.1820267732214,4271.93271126547,0.0,1.0
2021-07-19,43.6864,43.84,43.435,43.84,9341,41.253210083404,41.3982550646525,41.0158122430014,41.3982550646525,9891.94929497539,0.0,1.0
2021-07-20,44.499,44.61,43.97,43.97,4295,42.0205509151909,42.1253685774212,41.5210144888861,41.5210144888861,4548.32696948071,0.0,1.0
2021-07-21,44.6883,44.77,44.644,44.77,1460,42.1993075229404,42.276457099555,42.1574748883746,42.276457099555,1546.11347507377,0.0,1.0
2021-07-22,44.5541,44.8,44.44,44.8,2824,42.0725820250007,42.3047861974551,41.9648370226541,42.3047861974551,2990.56469425228,0.0,1.0
2021-07-23,45.0621,45.0621,44.625,44.625,3169,42.5522880827754,42.5522880827754,42.1395331263713,42.1395331263713,3355.91342637587,0.0,1.0
2021-07-26,45.011,45.069,44.9506,45.05,2320,42.504034186019,42.5588037752925,42.4469982689135,42.5408620132891,2456.83785080215,0.0,1.0
2021-07-27,44.9288,45.02,44.73,45.02,3826,42.4264124577728,42.512532915389,42.2386849690215,42.512532915389,4051.66449015906,0.0,1.0
2021-07-28,44.9415,45.01,44.85,44.88,1809,42.4384051092171,42.5030898827556,42.3520013606219,42.380330458522,1915.69813452633,0.0,1.0
2021-07-29,45.3327,45.41,45.0947,45.0947,1575,42.8078165458342,42.8808111880901,42.5830723691602,42.5830723691602,1667.89638578163,0.0,1.0
2021-07-30,45.2907,45.42,45.05,45.05,1906,42.7681558087741,42.8902542207234,42.5408620132891,42.5408620132891,2018.41937225383,0.0,1.0
2021-08-02,45.29,45.59,45.29,45.5,8177,42.7674947964897,43.0507857754906,42.7674947964897,42.9657984817903,8659.29444224535,0.0,1.0
2021-08-03,45.6798,45.72,45.19,45.26,4206,43.1355842085381,43.1735451997242,42.6730644701561,42.7391656985897,4454.07758641114,0.0,1.0
2021-08-04,45.4148,45.63,45.395,45.63,7757,42.8853438437541,43.088557906024,42.86664663914,43.088557906024,8214.52207270356,0.0,1.0
2021-08-05,45.455,45.58,45.355,45.58,7984,42.9233048349402,43.0413427428572,42.8288745086066,43.0413427428572,8454.91094862257,0.0,1.0
2021-08-06,45.5153,45.575,45.5153,45.57,2628,42.9802463217193,43.0366212265405,42.9802463217193,43.0318997102238,2783.00425513278,0.0,1.0
2021-08-09,45.4228,45.62,45.37,45.62,2193,42.8928982698608,43.0791148733906,42.8430390575566,43.0791148733906,2322.34715810738,0.0,1.0
2021-08-10,45.4756,45.68,45.4756,45.68,7140,42.9427574821649,43.1357730691908,42.9427574821649,43.1357730691908,7561.13028221007,0.0,1.0
2021-08-11,45.7277,45.8,45.575,45.8,5451,43.1808163348519,43.2490894607911,43.0366212265405,43.2490894607911,5772.50996755282,0.0,1.0
2021-08-12,45.7185,45.95,45.6,45.95,2684,43.1721287448292,43.3907349502915,43.0602288081239,43.3907349502915,2842.30723773835,0.0,1.0
2021-08-13,45.725,45.94,45.724,45.94,6519,43.1782667160409,43.3812919176582,43.1773224127776,43.3812919176582,6903.5025643876,0.0,1.0
2021-08-16,45.9447,45.9447,45.78,45.8,2492,43.3857301429958,43.3857301429958,43.2302033955244,43.2490894607911,2638.98272594783,0.0,1.0
2021-08-17,45.6269,45.635,45.465,45.635,2718,43.0856305659076,43.0932794223407,42.9327478675735,43.0932794223407,2878.31262003459,0.0,1.0
2021-08-18,45.1918,45.62,45.1918,45.62,2677,42.6747642160301,43.0791148733906,42.6747642160301,43.0791148733906,2834.89436491266,0.0,1.0
2021-08-19,45.2567,45.3899,45.08,45.08,4871,42.7360494978206,42.861830692497,42.5691911111892,42.5691911111892,5158.30050485228,0.0,1.0
2021-08-20,45.662,45.719,45.5,45.5,8531,43.1187756104507,43.1726008964609,42.9657984817903,42.9657984817903,9034.17401085913,0.0,1.0
2021-08-23,45.791,46.02,45.791,46.02,9226,43.2405907314211,43.4568361787251,43.2405907314211,43.4568361787251,9770.16638426752,0.0,1.0
2021-08-24,45.882,46.03,45.85,46.03,2993,43.3265223283847,43.4662792113584,43.2963046239579,43.4662792113584,3169.53262390122,0.0,1.0
2021-08-25,46.21,46.25,45.9781,46.0,2138,43.6362537987589,43.6740259292923,43.4172698719913,43.4379501134583,2264.10315733405,0.0,1.0
2021-08-26,45.9501,46.34,45.895,46.34,1541,43.3908293806179,43.7590132229926,43.338798270808,43.7590132229926,1631.89100348539,0.0,1.0
2021-08-27,46.3761,46.47,46.04,46.109,2923,43.793102570799,43.8817726472263,43.4757222439918,43.540879169162,3095.40389564426,0.0,1.0
2021-08-30,46.5307,46.632,46.4041,46.63,2886,43.9390918553108,44.0347497758867,43.8195430621724,44.03286116936,3056.22156785129,0.0,1.0
2021-08-31,46.4319,46.449,46.36,46.449,3536,43.8457946928932,43.8619422786962,43.7778992882593,43.8619422786962,3744.55975880879,0.0,1.0
2021-09-01,46.4913,46.56,46.29,46.3461,4164,43.9018863067353,43.9667599409265,43.7117980598258,43.7647734728989,4409.60034945697,0.0,1.0
2021-09-02,46.7907,46.7907,46.46,46.46,2521,44.1846107037781,44.1846107037781,43.8723296145929,43.8723296145929,2669.69319908286,0.0,1.0
2021-09-03,46.7477,46.82,46.709,46.709,8133,44.1440056634547,44.2122787893939,44.1074611271636,44.1074611271636,8612.69924162668,0.0,1.0
2021-09-07,46.1491,46.73,46.1491,46.73,6191,43.5787457300217,44.1272914956936,43.5787457300217,44.1272914956936,6556.15652341212,0.0,1.0
2021-09-08,46.2466,46.32,46.01,46.03,3971,43.670815298197,43.7401271577259,43.4473931460917,43.4662792113584,4205.2168558342,0.0,1.0
2021-09-09,46.0943,46.4,46.0943,46.4,13836,43.5269979111909,43.8156714187927,43.5269979111909,43.8156714187927,14652.0726309046,0.0,1.0
2021-09-10,45.8814,46.35,45.8814,46.35,8246,43.3259557464267,43.7684562556259,43.3259557464267,43.7684562556259,8732.36418867005,0.0,1.0
2021-09-13,45.6652,45.801,45.51,45.671,44972,43.2419505281203,43.3705442248898,43.0949863032409,43.2474427478645,47492.2002666023,0.12724,1.0
2021-09-14,45.3823,45.64,45.38,45.57,3600,42.9740627754245,43.2180877802662,42.9718848262156,43.1518023695602,3801.74154940337,0.0,1.0
2021-09-15,45.7251,45.73,45.29,45.34,3560,43.2986719009958,43.3033118797452,42.8866607267365,42.9340074486693,3759.49997663222,0.0,1.0
2021-09-16,45.6501,45.76,45.5563,45.75,10419,43.2276518180966,43.3317199129049,43.1388293677506,43.3222505685183,11002.8736675649,0.0,1.0
2021-09-17,45.175,45.69,45.1101,45.69,1887,42.7777632662911,43.265434502199,42.7163072212223,43.265434502199,1992.74619547893,0.0,1.0
2021-09-20,44.6591,44.8,44.25,44.8,5291,42.2892397893884,42.422662851795,41.9018489105341,42.422662851795,5587.50403830367,0.0,1.0
2021-09-21,44.6324,44.92,44.61,44.92,21323,42.2639566398762,42.5362949844337,42.2427453084503,42.5362949844337,22517.92640498,0.0,1.0
2021-09-22,44.9684,45.1499,44.91,44.91,7286,42.5821266112647,42.7539952118808,42.5268256400472,42.5268256400472,7694.30248026471,0.0,1.0
2021-09-23,45.4251,45.58,45.4251,45.479,6663,43.014591569399,43.1612717139468,43.014591569399,43.0656313356425,7036.38998435407,0.0,1.0
2021-09-24,45.3859,45.409,45.3596,45.3596,931,42.9774717394036,42.9993459249366,42.952567363667,42.952567363667,983.172606248484,0.0,1.0
2021-09-27,45.1704,45.59,45.1704,45.59,17755,42.7734073678732,43.1707410583334,42.7734073678732,43.1707410583334,18749.9781137936,0.0,1.0
2021-09-28,44.3996,44.7094,44.3701,44.7094,8057,42.0435103025571,42.3368705916528,42.0155757366167,42.3368705916528,8508.5087954286,0.0,1.0
2021-09-29,44.5224,44.76,44.5224,44.76,3129,42.1597938516241,42.3847854742488,42.1597938516241,42.3847854742488,3304.34703002309,0.0,1.0
2021-09-30,43.8333,44.61,43.8333,44.61,2184,41.5072613299461,42.2427453084503,41.5072613299461,42.2427453084503,2306.38987330471,0.0,1.0
2021-10-01,44.0788,44.26,43.58,44.05,54476,41.7397337346362,41.9113182549207,41.2674028366345,41.7124620228029,57528.7979570272,0.0,1.0
2021-10-04,43.7557,44.05,43.555,44.05,15366,41.4337792175064,41.7124620228029,41.2437294756681,41.7124620228029,16227.1001800367,0.0,1.0
2021-10-05,44.1228,44.339,43.8,44.02,7354,41.7813988499371,41.9861260755745,41.4757284131389,41.6840539896432,7766.11315397566,0.0,1.0
2021-10-06,44.1643,44.1699,43.45,43.6,3403,41.8206966291413,41.8259994619978,41.1443013596092,41.2863415254076,3593.70180350546,0.0,1.0
2021-10-07,44.66,44.9,44.57,44.6,2041,42.2900920303831,42.5173562956606,42.2048679309041,42.2332759640638,2155.37625064786,0.0,1.0
2021-10-08,44.342,44.52,44.33,44.52,6600,41.9889668788905,42.1575212089713,41.9776036656266,42.1575212089713,6969.85950723951,0.0,1.0
2021-10-11,44.1082,44.5613,44.1082,44.38,3700,41.7675736071327,42.1966296012878,41.7675736071327,42.0249503875594,3907.34548133124,0.0,1.0
2021-10-12,44.1546,44.38,44.03,44.11,5414,41.8115113650863,42.0249503875594,41.6935233340298,41.7692780891223,5717.39687457497,0.0,1.0
2021-10-13,44.28,44.4,44.0,44.21,8049,41.9302569436938,42.0438890763325,41.6651153008701,41.8639715329879,8500.06048087438,0.0,1.0
2021-10-14,45.128,45.128,44.74,44.74,4166,42.7332573476742,42.7332573476742,42.3658467854756,42.3658467854756,4399.45980411513,0.0,1.0
2021-10-15,45.3056,45.54,45.3,45.3,6237,42.9014329039795,43.1233943364006,42.8961300711231,42.8961300711231,6586.51723434135,0.0,1.0
2021-10-18,45.5205,45.5299,45.4051,45.4051,1538,43.1049291148468,43.1138302985701,42.9956528806258,42.9956528806258,1624.18847305066,0.0,1.0
2021-10-19,45.6957,45.76,45.66,45.66,1815,43.2708320284993,43.3317199129049,43.2370264690393,43.2370264690393,1916.71136449087,0.0,1.0
2021-10-20,45.9636,46.1192,45.93,45.93,3116,43.5245157646153,43.6718587632702,43.4926987674764,43.4926987674764,3290.61851887247,0.0,1.0
2021-10-21,46.2517,46.2517,46.2517,46.2517,218,43.7973275763921,43.7973275763921,43.7973275763921,43.7973275763921,230.21657160276,0.0,1.0
2021-10-22,46.4197,46.54,46.365,46.54,2386,43.9564125620864,44.0703287750567,43.9046152482919,44.0703287750567,2519.70981579901,0.0,1.0
2021-10-25,46.37,46.66,46.33,46.33,2418,43.9093499204851,44.1839609076954,43.8714725429389,43.8714725429389,2553.50307401593,0.0,1.0
2021-10-26,46.1792,46.74,46.1792,46.74,3010,43.7286748295896,44.2597156627879,43.7286748295896,44.2597156627879,3178.67835102893,0.0,1.0
2021-10-27,45.5822,45.92,45.57,45.92,2732,43.1633549697118,43.4832294230899,43.1518023695602,43.4832294230899,2885.09942026945,0.0,1.0
2021-10-28,46.0457,46.0457,45.8476,45.99,4080,43.602259082029,43.602259082029,43.4146713697312,43.5495148337958,4308.64042265715,0.0,1.0
2021-10-29,46.2138,46.27,46.1,46.17,5370,43.7614387611671,43.8146564766195,43.653677622048,43.7199630327539,5670.93114452669,0.0,1.0
2021-11-01,46.4386,46.47,46.24,46.45,2417,43.974309622977,44.0040433643508,43.7862484434598,43.9851046755776,2552.44703469665,0.0,1.0
2021-11-02,46.6552,46.7,46.535,46.535,3727,44.1794156223899,44.2218382852417,44.0655941028634,44.0655941028634,3935.85854295177,0.0,1.0
2021-11-03,46.937,46.97,46.63,46.87,5201,44.4462617472032,44.4775105836788,44.1555528745357,44.3828171398132,5492.46049956859,0.0,1.0
2021-11-04,47.1308,47.2,47.09,47.1798,4771,44.6297776414147,44.6953055045697,44.5911427163176,44.6761774289089,5038.36359227875,0.0,1.0
2021-11-05,47.2675,47.6,47.14,47.6,6365,44.759223579179,45.0740792800322,44.6384894382504,45.0740792800322,6721.69026720902,0.0,1.0
2021-11-08,47.3452,47.3452,47.22,47.2941,2796,44.8328003850626,44.8328003850626,44.7142441933429,44.7844120352473,2952.68593670329,0.0,1.0
2021-11-09,47.4903,47.4903,47.3401,47.44,2603,44.9702005721116,44.9702005721116,44.8279710194255,44.9225697698472,2748.87034808249,0.0,1.0
2021-11-10,47.31,47.47,47.31,47.47,933,44.7994682928219,44.9509778030069,44.7994682928219,44.9509778030069,985.284684887041,0.0,1.0
2021-11-11,47.4452,47.4452,47.27,47.27,1000,44.9274938289282,44.9274938289282,44.7615909152757,44.7615909152757,1056.03931927872,0.0,1.0
2021-11-12,47.8418,47.89,47.48,47.48,2448,45.3030480272992,45.3486902672425,44.9604471473935,44.9604471473935,2585.1842535943,0.0,1.0
2021-11-15,47.8478,48.05,47.83,48.01,6455,45.3087296339312,45.5001997774275,45.2918742009231,45.4623223998812,6816.7338059441,0.0,1.0
2021-11-16,48.1239,48.32,47.845,47.845,1650,45.5701782324441,45.7558720758646,45.306078217503,45.306078217503,1742.46487680988,0.0,1.0
2021-11-17,47.831,47.88,47.7869,47.82,1671,45.2928211353618,45.3392209228559,45.251061326617,45.2824048565365,1764.64170251473,0.0,1.0
2021-11-18,47.7697,47.84,47.61,47.61,4761,45.2347740542721,45.3013435453097,45.0835486244188,45.0835486244188,5027.80319908596,0.0,1.0
2021-11-19,47.6464,47.86,47.6464,47.86,924,45.1180170379858,45.3202822340828,45.1180170379858,45.3202822340828,975.780331013533,0.0,1.0
2021-11-22,47.58,47.94,47.58,47.7,2370,45.0551405912591,45.3960369891753,45.0551405912591,45.1687727238978,2502.81318669055,0.0,1.0
2021-11-23,47.5749,47.58,47.23,47.27,10388,45.0503112256219,45.0551405912591,44.7237135377294,44.7615909152757,10970.1364486673,0.0,1.0
2021-11-24,47.71,47.7599,47.24,47.24,6618,45.1782420682844,45.2254940967733,44.733182882116,44.733182882116,6988.86821498653,0.0,1.0
2021-11-26,46.7456,47.19,46.7456,47.19,4782,44.2650184956444,44.6858361601832,44.2650184956444,44.6858361601832,5049.98002479081,0.0,1.0
2021-11-29,47.1251,47.31,46.845,47.25,2294,44.6243801151144,44.7994682928219,44.3591437788468,44.7426522265025,2422.55419842537,0.0,1.0
2021-11-30,45.8223,46.61,45.8223,46.61,6788,43.3907139284332,44.1366141857626,43.3907139284332,44.1366141857626,7168.39489926391,0.0,1.0
2021-12-01,45.3089,46.56,45.3089,46.32,1920,42.9045577876271,44.0892674638298,42.9045577876271,43.8620031985523,2027.59549301513,0.0,1.0
2021-12-02,46.2261,46.3483,45.57,45.57,2330,43.7730860547625,43.8888014431663,43.1518023695602,43.1518023695602,2460.57161391941,0.0,1.0
2021-12-03,46.0171,46.05,45.78,46.0,7763,43.5751767570834,43.6063309001152,43.350658601678,43.5589841781824,8198.03323556066,0.0,1.0
2021-12-06,46.4811,46.59,46.09,46.09,3191,44.0145543366198,44.1176754969895,43.6442082776614,43.6442082776614,3369.82146781838,0.0,1.0
2021-12-07,47.317,47.4799,47.025,47.08,2752,44.8060968338925,44.9603524539496,44.5295919778049,44.581673371931,2906.22020665502,0.0,1.0
2021-12-08,47.56,47.57,47.33,47.57,1809,45.0362019024859,45.0456712468725,44.818406981595,45.0456712468725,1910.3751285752,0.0,1.0
2021-12-09,47.0317,47.32,47.0301,47.32,1341,44.5359364385439,44.8089376372085,44.5344213434421,44.8089376372085,1416.14872715276,0.0,1.0
2021-12-10,47.2819,47.2871,47.19,47.19,1117,44.7728594350957,44.7777834941767,44.6858361601832,44.6858361601832,1179.59591963432,0.0,1.0
2021-12-13,46.9579,47.09,46.905,47.07,1720,44.6772607219067,44.8029449228902,44.626929955578,44.7839162777754,1807.80080727727,0.223044,1.0
2021-12-14,46.5335,46.74,46.42,46.55,3703,44.2734728725698,44.4699436333805,44.1654853115431,44.2891715047896,3892.02697055101,0.0,1.0
2021-12-15,47.2275,47.25,46.54,46.62,9202,44.9337668580548,44.9551740838089,44.2796571822321,44.3557717626915,9671.73431893338,0.0,1.0
2021-12-16,46.9682,47.4192,46.721,47.41,5370,44.6870604741409,45.1161564214805,44.4518664205214,45.1074032447277,5644.12228783659,0.0,1.0
2021-12-17,46.5854,47.09,46.5854,46.66,4306,44.3228522066428,44.8029449228902,44.3228522066428,44.3938290529212,4525.80830007903,0.0,1.0
2021-12-20,45.9584,45.965,45.46,45.6407,10148,43.7263041822926,43.7325836351805,43.2521103460308,43.4240341546434,10666.0247629359,0.0,1.0
2021-12-21,46.6769,46.6769,46.22,46.38,3266,44.4099082580432,44.4099082580432,43.9751988603947,44.1274280213134,3432.71943986486,0.0,1.0
2021-12-22,47.0789,47.0789,46.6841,46.6841,4166,44.7923840248515,44.7923840248515,44.4167585702846,44.4167585702846,4378.6617227425,0.0,1.0
2021-12-23,47.3983,47.45,47.29,47.29,1954,45.0962714873355,45.1454605349574,44.9932313740386,44.9932313740386,2053.74580082546,0.0,1.0
2021-12-27,48.0053,48.0053,47.51,47.6,4065,45.6737908665709,45.6737908665709,45.2025464703019,45.2881753733187,4272.50597766401,0.0,1.0
2021-12-28,48.13,48.1304,48.0206,48.1,9360,45.7924344688619,45.7928150417642,45.6883477800837,45.7638915011896,9837.79974192747,0.0,1.0
2021-12-29,48.3498,48.43,48.11,48.225,3991,46.001559278674,46.0778641455845,45.7734058237471,45.8828205331574,4194.72850107185,0.0,1.0
2021-12-30,48.2155,48.43,48.2155,48.35,2185,45.8737819267278,46.0778641455845,45.8737819267278,46.0017495651251,2296.53765343072,0.0,1.0
2021-12-31,48.36,48.5,48.03,48.03,4080,46.0112638876826,46.1444644034864,45.6972912432877,45.6972912432877,4288.27168237863,0.0,1.0
2022-01-03,47.8366,48.0413,47.66,48.0,2801,45.5132842450272,45.7080424277776,45.3452613086632,45.6687482756154,2943.98259371141,0.0,1.0
2022-01-04,48.0102,48.1,47.915,48.1,5057,45.678452884624,45.7638915011896,45.5878765338774,45.7638915011896,5315.14458279137,0.0,1.0
2022-01-05,47.1098,48.057,47.1098,47.99,9284,44.8217832815539,45.7229799141927,44.8217832815539,45.659233953058,9757.92017137336,0.0,1.0
2022-01-06,47.22,47.25,46.9,47.14,3484,44.9266311161367,44.9551740838089,44.6221727942993,44.8505165356773,3661.84768171744,0.0,1.0
2022-01-07,46.7262,47.23,46.7262,47.23,3579,44.4568138682513,44.9361454386941,44.4568138682513,44.9361454386941,3761.69714491008,0.0,1.0
2022-01-10,46.5553,46.63,45.985,46.3,6127,44.294214095745,44.3652860852489,43.7516122802953,44.0513134408541,6439.76485243478,0.0,1.0
2022-01-11,46.7977,46.82,46.13,46.72,6917,44.5248412745368,44.5460582138399,43.8895699573779,44.4509149882657,7270.09196740517,0.0,1.0
2022-01-12,46.9,47.14,46.7306,46.82,7570,44.6221727942993,44.8505165356773,44.4610001701766,44.5460582138399,7956.42564598193,0.0,1.0
2022-01-13,46.392,47.13,46.392,47.13,10116,44.1388452083823,44.8410022131199,44.1388452083823,44.8410022131199,10632.3912595447,0.0,1.0
2022-01-14,46.2312,46.46,45.89,46.46,3698,43.985854901659,44.2035426017728,43.6612262159998,44.2035426017728,3886.77173564613,0.0,1.0
2022-01-18,45.41,45.84,45.41,45.84,5409,43.2045387332437,43.6136546032128,43.2045387332437,43.6136546032128,5685.11312009462,0.0,1.0
2022-01-19,45.09,45.6737,45.09,45.6737,2700,42.9000804114063,43.4554314190828,42.9000804114063,43.4554314190828,2837.82684863292,0.0,1.0
2022-01-20,44.398,45.65,44.398,45.2174,1608,42.2416892904328,43.4328824746218,42.2416892904328,43.0212928807878,1690.08354540805,0.0,1.0
2022-01-21,43.9697,44.73,43.9697,44.15,9819,41.8341908552985,42.5575647993391,41.8341908552985,42.0057340910088,10320.2303061951,0.0,1.0
2022-01-24,44.5093,44.5093,42.76,43.6,24875,42.3475837004969,42.3475837004969,40.6832432555274,41.4824463503507,26144.793651757,0.0,1.0
2022-01-25,43.6917,44.19,43.3393,43.55,3378,41.5696926882022,42.0437913812385,41.2344079612788,41.4348747375636,3550.43670173408,0.0,1.0
2022-01-26,43.22,44.3125,43.04,44.08,5995,41.1209020931687,42.1603418325669,40.9496442871352,41.9391338331068,6301.02665094607,0.0,1.0
2022-01-27,42.81,43.64,42.7624,43.63,13690,40.7308148683145,41.5205036405804,40.6855266929412,41.510989318023,14388.8331695499,0.0,1.0
2022-01-28,43.6,43.6,42.7797,42.7797,6741,41.4824463503507,41.4824463503507,40.7019864709655,40.7019864709655,7085.10769875353,0.0,1.0
2022-01-31,44.3717,44.3717,43.1,43.1,12138,42.2166666221068,42.2166666221068,41.0067302224797,41.0067302224797,12757.6082550764,0.0,1.0
2022-02-01,44.53,44.56,44.2285,44.26,6924,42.3672783481907,42.395821315863,42.0804215230845,42.1103916391404,7277.44929627199,0.0,1.0
2022-02-02,45.0138,45.04,44.68,44.7,5628,42.8275812735187,42.8525087986192,42.509993186552,42.5290218316669,5915.29240892818,0.0,1.0
2022-02-03,44.38,44.86,44.38,44.49,75571,42.2245635098294,42.6812509925856,42.2245635098294,42.3292210579611,79428.6713992736,0.0,1.0
2022-02-04,44.08,44.34,43.77,44.34,14177,41.9391338331068,42.1865062195998,41.6441898338268,42.1865062195998,14900.6930492848,0.0,1.0
2022-02-07,44.0049,44.38,44.0049,44.38,1883,41.8676812707006,42.2245635098294,41.8676812707006,42.2245635098294,1979.12146517622,0.0,1.0
2022-02-08,44.59,44.6,44.0228,44.16,50471,42.4243642835353,42.4338786060927,41.8847119080784,42.0152484135662,53047.3921767971,0.0,1.0
2022-02-09,45.37,45.37,45.1458,45.2,8609,43.166481443014,43.166481443014,42.9531703312767,43.0047379595379,9048.46345921513,0.0,1.0
2022-02-10,44.491,45.25,44.34,45.0,4082,42.3301724902168,43.052309572325,42.1865062195998,42.8144515083895,4290.37377634059,0.0,1.0
2022-02-11,43.98,44.69,43.875,44.64,22397,41.8439906075326,42.5195075091095,41.7440902206797,42.4719358963224,23540.2992329006,0.0,1.0
2022-02-14,43.685,44.09,43.5301,44.09,2868,41.5633180920888,41.9486481556643,41.4159412356743,41.9486481556643,3014.40274143675,0.0,1.0
2022-02-15,44.3182,44.42,44.1899,44.33,2552,42.1657649964246,42.2626208000591,42.0436962380129,42.1769918970423,2682.2718954486,0.0,1.0
2022-02-16,44.3074,44.345,43.8701,43.96,2250,42.1554895280626,42.1912633808785,41.7394282026266,41.8249619624178,2364.8557071941,0.0,1.0
2022-02-17,43.5561,43.923,43.5,43.87,5936,41.4406784743236,41.7897589689554,41.3873031247765,41.739333059401,6239.01487906853,0.0,1.0
2022-02-18,43.51,43.71,43.351,43.38,4563,41.3968174473339,41.5871038984823,41.2455397186709,41.2731312540875,4795.92737418964,0.0,1.0
2022-02-22,42.8732,43.38,42.8732,43.2,9249,40.7909453868774,41.2731312540875,40.7909453868774,41.1018734480539,9721.13352703923,0.0,1.0
2022-02-23,42.1366,43.205,42.1366,43.11,3049,40.0901203872979,41.1066306093326,40.0901203872979,41.0162445450371,3204.64224499325,0.0,1.0
2022-02-24,42.79,42.79,40.44,41.14,12052,40.7117862231997,40.7117862231997,38.475920422206,39.1419230012254,12667.2182147126,0.0,1.0
2022-02-25,43.9,43.9,43.05,43.05,8406,41.7678760270733,41.7678760270733,40.9591586096926,40.9591586096926,8835.10092207716,0.0,1.0
2022-02-28,43.6901,43.795,43.225,43.26,5148,41.568170396593,41.6679756402204,41.1256592544474,41.1589593833984,5410.78985806011,0.0,1.0
2022-03-01,43.1575,43.54,43.1101,43.54,21514,41.0614375771849,41.4253604150062,41.0163396882627,41.4253604150062,22612.2247486995,0.0,1.0
2022-03-02,44.137,44.2381,43.26,43.26,7708,41.9933654716841,42.0895552727397,41.1589593833984,41.1589593833984,8101.47012935652,0.0,1.0
2022-03-03,44.2007,44.46,43.961,44.34,5163,42.0539717063749,42.3006780902888,41.8259133946735,42.1865062195998,5426.55556277473,0.0,1.0
2022-03-04,44.0202,44.0202,43.52,43.79,5517,41.8822381842135,41.8822381842135,41.4063317698913,41.6632184789417,5798.62619403994,0.0,1.0
2022-03-07,42.8326,43.72,42.8326,43.72,4479,40.7523172372943,41.5966182210397,40.7523172372943,41.5966182210397,4707.63942778773,0.0,1.0
2022-03-08,42.36,42.88,42.2938,42.62,5752,40.3026703532306,40.7974151262165,40.2396855379005,40.5500427397235,6045.6222345691,0.0,1.0
2022-03-09,43.2682,43.47,43.189,43.196,4033,41.1667611278955,41.3587601571042,41.0914076932407,41.0980677190309,4238.87247427281,0.0,1.0
2022-03-10,42.9927,42.9927,42.6,42.6,9816,40.970332230104,40.970332230104,40.5961047573758,40.5961047573758,10300.5350513099,0.069044,1.0
2022-03-11,42.4996,43.33,42.4996,43.33,2289,40.5004275527364,41.2917657074435,40.5004275527364,41.2917657074435,2401.98907217282,0.0,1.0
2022-03-14,42.3084,42.83,42.15,42.5,3357,40.318221561431,40.8152856046574,40.1672726648683,40.5008087368186,3522.70743350117,0.0,1.0
2022-03-15,43.0838,43.0838,42.6425,42.71,6773,41.0571469048317,41.0571469048317,40.6366055661126,40.7009303799888,7107.32721093339,0.0,1.0
2022-03-16,43.8006,43.8006,43.53,43.53,1607,41.7402287801858,41.7402287801858,41.482357748558,41.482357748558,1686.32435080023,0.0,1.0
2022-03-17,44.3626,44.3626,43.86,43.86,2501,42.2757924157174,42.2757924157174,41.7968346163968,41.7968346163968,2624.45376562002,0.0,1.0
2022-03-18,44.9714,44.9714,44.1,44.1,4027,42.8559545888698,42.8559545888698,42.0255450657341,42.0255450657341,4225.77981373524,0.0,1.0
2022-03-21,44.6361,45.18,44.47,44.77,9481,42.5364270319414,43.0547420877521,42.3781403417958,42.6640284034675,9948.9988611929,0.0,1.0
2022-03-22,44.99,45.04,44.89,45.01,8852,42.8736796486934,42.921327658972,42.7783836281362,42.8927388528048,9288.95031318211,0.0,1.0
2022-03-23,44.264,44.7,44.264,44.7,7569,42.181830539448,42.5973211890775,42.181830539448,42.5973211890775,7942.61917312193,0.0,1.0
2022-03-24,44.7052,44.7052,44.445,44.62,3297,42.6022765821464,42.6022765821464,42.3543163366565,42.5210843726317,3459.74572780857,0.0,1.0
2022-03-25,44.9307,44.9307,44.69,44.92,2513,42.817169108503,42.817169108503,42.5877915870217,42.8069724343033,2637.04610675854,0.0,1.0
2022-03-28,45.1283,45.1283,44.7069,44.74,8380,43.005474045124,43.005474045124,42.6038966144959,42.6354395973003,8793.65156173364,0.0,1.0
2022-03-29,45.9331,45.999,45.52,45.569,5099,43.7724164185685,43.8352164961157,43.3787485576467,43.4254436077197,5350.69562210976,0.0,1.0
2022-03-30,45.5379,45.97,45.5379,45.97,2015,43.3958065453264,43.8075806501542,43.3958065453264,43.8075806501542,2114.46394950994,0.0,1.0
2022-03-31,44.9854,45.455,44.9854,45.455,6440,42.8692960317478,43.3168061442845,42.8692960317478,43.3168061442845,6757.88974433944,0.0,1.0
2022-04-01,45.0217,45.26,44.68,45.26,6446,42.90388848721,43.1309789041979,42.578261984966,43.1309789041979,6764.18591490871,0.0,1.0
2022-04-04,45.12,45.12,44.93,44.93,5652,42.9975644754178,42.9975644754178,42.8165020363591,42.8165020363591,5930.99267624325,0.0,1.0
2022-04-05,44.695,45.27,44.695,45.27,6480,42.5925563880496,43.1405085062536,42.5925563880496,43.1405085062536,6799.86421480118,0.0,1.0
2022-04-06,44.5745,44.5745,44.25,44.25,2543,42.4777246832781,42.4777246832781,42.16848909657,42.16848909657,2668.52695960485,0.0,1.0
2022-04-07,44.93,45.02,44.425,44.5,2225,42.8165020363591,42.9022684548606,42.3352571325451,42.406729147963,2334.82991943405,0.0,1.0
2022-04-08,44.8391,45.031,44.8391,45.031,3248,42.7298779536725,42.9127510171219,42.7298779536725,42.9127510171219,3408.32700149294,0.0,1.0
2022-04-11,44.3658,44.77,44.3658,44.77,3015,42.2788418883752,42.6640284034675,42.2788418883752,42.6640284034675,3163.82571105333,0.0,1.0
2022-04-12,44.2594,44.9,44.2594,44.82,9348,42.1774469225023,42.7879132301919,42.1774469225023,42.7116764137461,9809.43374690764,0.0,1.0
2022-04-13,44.6791,44.6791,44.323,44.47,9160,42.577404320781,42.577404320781,42.2380551915767,42.3781403417958,9612.15373573747,0.0,1.0
2022-04-14,44.3034,44.89,44.3034,44.89,7522,42.2193771715475,42.7783836281362,42.2193771715475,42.7783836281362,7893.2991703294,0.0,1.0
2022-04-18,44.093,44.315,43.98,44.3,17705,42.0188743442951,42.2304315099322,41.9111898410655,42.2161371068486,18578.9499881258,0.0,1.0
2022-04-19,44.9979,45.07,43.99,43.99,7099,42.8812080343174,42.9499164651392,41.9207194431212,41.9207194431212,7449.41914519655,0.0,1.0
2022-04-20,45.4243,45.61,45.2,45.2,31133,43.2875502659734,43.4645149761482,43.0738012918636,43.0738012918636,32669.7797221304,0.0,1.0
2022-04-21,44.8599,45.76,44.8599,45.71,13206,42.7496995259485,43.607459006984,42.7496995259485,43.5598109967054,13857.871422942,0.0,1.0
2022-04-22,43.72,44.31,43.674,44.31,6698,41.6634201876167,42.2256667089043,41.6195840181604,42.2256667089043,7028.62507881764,0.0,1.0
2022-04-25,43.8952,43.8952,43.0,43.29,2378,41.8303788156329,41.8303788156329,40.9772888396047,41.2536472992206,2495.38226895019,0.0,1.0
2022-04-26,42.9581,43.67,42.9581,43.64,3611,40.9373598069912,41.6157721773381,40.9373598069912,41.5871833711709,3789.24532093319,0.0,1.0
2022-04-27,42.83,43.26,42.83,43.06,5525,40.8152856046574,41.2250584930535,40.8152856046574,41.034466451939,5797.72373252725,0.0,1.0
2022-04-28,43.4503,43.61,42.8,42.81,2792,41.4064068201739,41.5585945650038,40.7866967984903,40.796226400546,2929.81803822915,0.0,1.0
2022-04-29,41.9396,43.145,41.9396,43.145,3781,39.9667698376159,41.1154680694127,39.9667698376159,41.1154680694127,3967.63682039557,0.0,1.0
2022-05-02,42.0476,42.0476,41.29,41.85,16611,40.0696895398177,40.0696895398177,39.3477268880762,39.8813846031967,17430.9482209973,0.0,1.0
2022-05-03,42.4078,42.67,42.1001,42.19,6480,40.4129458058649,40.6628119717659,40.1197199506103,40.2053910730912,6799.86421480118,0.0,1.0
2022-05-04,43.46,43.46,42.2231,42.341,3671,41.4156505341679,41.4156505341679,40.2369340558957,40.3492880641326,3852.2070266258,0.0,1.0
2022-05-05,42.0271,42.81,41.876,42.81,11329,40.0501538556035,40.796226400546,39.9061615685416,40.796226400546,11888.2193965251,0.0,1.0
2022-05-06,41.6372,41.84,41.135,41.65,4219,39.6785946714509,39.871855001141,39.2000180562125,39.6907925620822,4427.25727195157,0.0,1.0
2022-05-09,40.7832,41.295,40.7832,41.29,7691,38.8647666558923,39.3524916891041,38.8647666558923,39.3477268880762,8070.64130803022,0.0,1.0
2022-05-10,40.6575,40.85,40.201,40.5417,4315,38.7449795580518,38.9284243976245,38.3099532242081,38.6346267662466,4527.99600105974,0.0,1.0
2022-05-11,40.0941,41.1592,40.06,40.844,30085,38.2080817782324,39.2230796931874,38.1755858352224,38.922706636391,31570.048596033,0.0,1.0
2022-05-12,40.4483,40.6042,40.0,40.09,12663,38.5456202830461,38.6941867790948,38.1184082228881,38.2041746413896,13288.067986424,0.0,1.0
2022-05-13,41.3472,41.538,41.11,41.45,5908,39.402236211835,39.5840610190581,39.1761940510732,39.5002005209678,6199.62928719836,0.0,1.0
2022-05-16,41.1852,41.445,41.038,41.28,3068,39.2478566585323,39.4954357199399,39.107580916272,39.3381972860205,3219.44188441513,0.0,1.0
2022-05-17,41.9139,41.956,41.4403,41.88,8553,39.9422787603327,39.9823983849873,39.4909568069737,39.9099734093638,8975.19114648065,0.0,1.0
2022-05-18,40.009,41.25,40.009,41.25,9807,38.1269848647383,39.3096084798534,38.1269848647383,39.3096084798534,10291.090795456,0.0,1.0
2022-05-19,40.0392,40.27,39.721,40.07,9227,38.1557642629465,38.3757074783926,37.8525323255335,38.1851154372782,9682.46097376089,0.0,1.0
2022-05-20,39.9761,40.3499,39.145,40.28,13198,38.0956324739749,38.4518489988178,37.3036272471239,38.3852370804483,13849.4765288497,0.0,1.0
2022-05-23,40.3716,40.39,40.2401,40.26,1055,38.4725282352787,38.4900627030613,38.347213968246,38.3661778763369,1107.07665842828,0.0,1.0
2022-05-24,40.1783,40.1783,39.531,39.5652,2036,38.2883210275416,38.2883210275416,37.6714698864747,37.7040611255053,2136.50054650235,0.0,1.0
2022-05-25,40.6685,40.6685,40.17,40.17,10765,38.7554621203131,38.7554621203131,38.2804114578354,38.2804114578354,11296.3793630146,0.0,1.0
2022-05-26,41.535,41.535,40.89,40.89,5474,39.5812021384414,39.5812021384414,38.9665428058474,38.9665428058474,5744.20628268854,0.0,1.0
2022-05-27,42.452,42.452,41.92,41.92,1945,40.4550666469511,40.4550666469511,39.9480918175867,39.9480918175867,2041.0086262019,0.0,1.0
2022-05-31,42.0425,42.38,41.94,42.38,855,40.0648294427693,40.3864535121499,39.9671510216982,40.3864535121499,897.204306119601,0.0,1.0
2022-06-01,41.6934,42.07,41.3632,42.07,1690,39.7321510350041,40.0910358484226,39.4174835751241,40.0910358484226,1773.42137700833,0.0,1.0
2022-06-02,42.3983,42.3983,41.69,41.69,7472,40.4038926839119,40.4038926839119,39.7289109703051,39.7289109703051,7840.83108225223,0.0,1.0
2022-06-03,41.9741,42.04,41.9741,42.02,1736,39.9996469647082,40.0624470422554,39.9996469647082,40.043387838144,1821.69201803933,0.0,1.0
2022-06-06,42.078,42.345,41.98,42.1582,8382,40.0986595300671,40.3530999049549,40.0052694299211,40.175086938554,8795.75028525672,0.0,1.0
2022-06-07,42.4413,42.4413,41.7813,41.7813,2679,40.4448699727515,40.4448699727515,39.8159162370739,39.8159162370739,2811.24015917475,0.0,1.0
2022-06-08,41.7689,42.2077,41.7689,42.14,2117,39.8040995305248,40.2222584687299,39.8040995305248,40.1577430628126,2221.49884918736,0.0,1.0
2022-06-09,41.0565,41.65,41.0565,41.5,2579,39.1252106800751,39.6907925620822,39.1252106800751,39.5478485312464,2706.30398302041,0.0,1.0
2022-06-10,40.0875,40.3614,40.0875,40.17,2259,38.2017922408757,38.4628080411819,38.2017922408757,38.2804114578354,2370.50821932652,0.0,1.0
2022-06-13,38.5439,39.14,38.5439,39.14,8343,36.7308028675544,37.298862446096,36.7308028675544,37.298862446096,8754.82517655653,0.0,1.0
2022-06-14,38.3491,38.5556,38.201,38.5556,3017,36.545166219509,36.7419525019596,36.4040328130637,36.7419525019596,3165.92443457641,0.0,1.0
2022-06-15,38.7715,38.9068,38.45,38.59,3715,36.9476966103427,37.0766321261566,36.6413199042512,36.7747343330313,3898.3789441337,0.0,1.0
2022-06-16,37.4134,37.45,37.3466,37.45,1202,35.653481355155,35.688359698679,35.5898236134228,35.688359698679,1261.33283737516,0.0,1.0
2022-06-17,37.5322,37.5322,37.43,37.461,2704,35.8811340186642,35.8811340186642,35.7834298633867,35.8130661531479,2828.42422837611,0.12009,1.0
2022-06-21,38.1433,38.29,38.07,38.07,8146,36.4653513307004,36.6055979019256,36.3952758455552,36.3952758455552,8520.8371909585,0.0,1.0
2022-06-22,38.2284,38.3166,37.87,37.895,3853,36.5467077261419,36.6310277505595,36.2040739761275,36.227974209806,4030.29532246048,0.0,1.0
2022-06-23,38.7639,38.79,38.22,38.22,4340,37.0586507315344,37.0836025754947,36.5386772476259,36.5386772476259,4539.70456773385,0.0,1.0
2022-06-24,39.9093,39.9093,39.2,39.2,4764,38.1536638377466,38.1536638377466,37.4755664078214,37.4755664078214,4983.21487573365,0.0,1.0
2022-06-27,39.8766,40.15,39.78,39.91,7537,38.1224023320952,38.3837752876028,38.0300518291617,38.1543330442896,7883.81413064747,0.0,1.0
2022-06-28,39.19,40.28,39.19,40.04,71680,37.4660063143501,38.5080565027308,37.4660063143501,38.2786142594176,74978.3464090234,0.0,1.0
2022-06-29,39.135,39.21,38.949,39.02,4286,37.4134258002575,37.4851265012928,37.2356080616897,37.3034847253366,4483.2197643565,0.0,1.0
2022-06-30,38.7631,39.15,38.4997,38.66,21591,37.0578859240567,37.4277659404645,36.8060730620205,36.9593213603668,22584.5072170372,0.0,1.0
2022-07-01,39.3157,39.3157,38.819,38.82,76231,37.5861766892853,37.5861766892853,37.1113268465618,37.1122828559089,79738.76011588,0.0,1.0
2022-07-05,39.3503,39.3503,38.5391,38.88,6183,37.6192546126963,37.6192546126963,36.8437398302977,37.1696434167372,6467.50998670469,0.0,1.0
2022-07-06,39.4961,39.4961,39.21,39.21,1136,37.7586407755091,37.7586407755091,37.4851265012928,37.4851265012928,1188.27290067872,0.0,1.0
2022-07-07,40.1169,40.22,39.74,39.81,7022,38.3521313782126,38.4506959419025,37.9918114552761,38.0587321095758,7345.11646880807,0.0,1.0
2022-07-08,39.95,40.16,39.825,40.16,2776,38.1925734181752,38.3933353810742,38.0730722497829,38.3933353810742,2903.73729954588,0.0,1.0
2022-07-11,39.6901,39.915,39.6901,39.86,3887,37.9441065888539,38.1591130910253,37.9441065888539,38.1065325769327,4065.85982829066,0.0,1.0
2022-07-12,39.4737,40.09,39.45,40.04,6020,37.7372261661332,38.3264147267745,37.714568744606,38.2786142594176,6297.00956169533,0.0,1.0
2022-07-13,39.3786,39.579,39.2433,39.259,30624,37.6463096772203,37.8378939503869,37.5169616125525,37.5319709593026,32033.1596042123,0.0,1.0
2022-07-14,39.117,39.117,38.51,38.52,69581,37.396217632009,37.396217632009,36.815919958296,36.8254800517674,72782.7611814489,0.0,1.0
2022-07-15,39.75,39.75,39.33,39.33,21907,38.0013715487475,38.0013715487475,37.5998476229494,37.5998476229494,22915.0479182823,0.0,1.0
2022-07-18,39.41,40.04,39.27,40.019,24697,37.6763283707205,38.2786142594176,37.5424870621211,38.2585380631277,25833.4294261112,0.0,1.0
2022-07-19,40.5705,40.58,40.07,40.07,25587,38.7857772180745,38.7948593068723,38.3072945398318,38.3072945398318,26764.3826669599,0.0,1.0
2022-07-20,40.8461,40.93,40.4901,40.524,15291,39.0492533941458,39.1294625783707,38.7089140665646,38.7413227834326,15994.6134896816,0.0,1.0
2022-07-21,41.09,41.166,40.71,40.7747,8873,39.2824240739128,39.3550807842953,38.9191405220003,38.9809943267601,9281.2900067978,0.0,1.0
2022-07-22,40.87,41.339,40.71,41.265,11388,39.0721020175424,39.5204704013503,38.9191405220003,39.449725709662,11912.0174233532,0.0,1.0
2022-07-25,40.9685,41.069,40.88,40.94,2695,39.1662689382355,39.2623478776229,39.0816621110138,39.1390226718421,2819.01009447989,0.0,1.0
2022-07-26,40.632,40.72,40.53,40.7,3639,38.8445717929235,38.9287006154717,38.7470588395154,38.9095804285289,3806.44813870586,0.0,1.0
2022-07-27,41.3,41.34,40.62,40.65,9258,39.4831860368119,39.5214264106974,38.8330996807578,38.861779961172,9684.00573458062,0.0,1.0
2022-07-28,42.0189,42.04,41.14,41.195,7169,40.1704611564696,40.1906329536942,39.3302245412698,39.3828050553624,7498.88065577971,0.0,1.0
2022-07-29,42.4355,42.4355,42.06,42.16,3307,40.5687346504874,40.5687346504874,40.209753140637,40.3053540753508,3459.171199423,0.0,1.0
2022-08-01,42.4611,42.5686,42.15,42.15,6348,40.5932084897742,40.6959794945915,40.2957939818794,40.2957939818794,6640.10244146876,0.0,1.0
2022-08-02,41.97,42.39,41.97,42.22,2978,40.1237122993945,40.5252362251926,40.1237122993945,40.3627146361791,3115.03230477221,0.0,1.0
2022-08-03,42.5092,42.59,42.1585,42.21,19931,40.6391925393715,40.7164380946203,40.3039200613301,40.3531545427077,20848.1225206229,0.0,1.0
2022-08-04,42.2711,42.4384,42.26,42.4,3164,40.4115667138179,40.5715070775941,40.4009550100646,40.534796318664,3309.5910719608,0.0,1.0
2022-08-05,42.47,42.47,41.94,41.94,4322,40.6017169729637,40.6017169729637,40.0950320189804,40.0950320189804,4520.8762999414,0.0,1.0
2022-08-08,42.6801,43.03,42.62,42.89,6369,40.8025745367975,41.1370822073611,40.7451183750344,41.0032408987618,6662.06875389328,0.0,1.0
2022-08-09,42.31,42.7,42.24,42.7,15792,40.4487554774216,40.8215991228055,40.3818348231219,40.8215991228055,16518.666943238,0.0,1.0
2022-08-10,43.24,43.32,43.025,43.1,87211,41.3378441702602,41.4143249180312,41.1323021606254,41.2040028616608,91224.003469271,0.0,1.0
2022-08-11,43.46,43.505,43.34,43.505,7375,41.5481662266306,41.5911866472518,41.433445104974,41.5911866472518,7714.35972051546,0.0,1.0
2022-08-12,44.05,44.05,43.5909,43.66,11271,42.1122117414422,42.1122117414422,41.673307850171,41.7393680960583,11789.6336827023,0.0,1.0
2022-08-15,44.08,44.2,43.83,43.83,27713,42.1408920218564,42.255613143513,41.9018896850718,41.9018896850718,28988.210296223,0.0,1.0
2022-08-16,44.4,44.66,44.22,44.25,10814,42.4468150129406,42.6953774431966,42.2747333304557,42.3034136108699,11311.6048837497,0.0,1.0
2022-08-17,44.17,44.25,43.9103,44.25,53369,42.2269328630988,42.3034136108699,41.978657235647,42.3034136108699,55824.7679897206,0.0,1.0
2022-08-18,44.285,44.39,44.139,44.25,16706,42.3368739380197,42.4372549194692,42.1972965733375,42.3034136108699,17474.7245411432,0.0,1.0
2022-08-19,43.775,45.09,43.6653,44.09,94585,41.8493091709792,43.1064614624661,41.7444349455981,42.1504521153277,98937.3171749091,0.0,1.0
2022-08-22,42.94,43.2541,42.9,43.1619,9082,41.0510413661187,41.3513239020548,41.0128009922332,41.2631798402487,9499.90711616561,0.0,1.0
2022-08-23,42.8599,43.124,42.77,43.0601,11739,40.9744650174129,41.2269470859921,40.8885197771052,41.16585808871,12279.1686453059,0.0,1.0
2022-08-24,42.9,43.02,42.69,42.69,15674,41.0128009922332,41.1275221138898,40.8120390293341,40.8120390293341,16395.2371877097,0.0,1.0
2022-08-25,43.395,43.43,43.1,43.1,17501,41.4860256190666,41.5194859462165,41.2040028616608,41.2040028616608,18306.3063686429,0.0,1.0
2022-08-26,42.116,43.54,42.08,43.36,13459,40.2632896640767,41.6246469744017,40.2288733275798,41.4525652919168,14078.3142343617,0.0,1.0
2022-08-29,41.7943,42.08,41.65,41.65,7957,39.9557414571023,40.2288733275798,39.8177893083103,39.8177893083103,8323.14037913784,0.0,1.0
2022-08-30,41.31,41.765,41.18,41.765,14660,39.4927461302833,39.9277303832312,39.3684649151553,39.9277303832312,15334.5781020687,0.0,1.0
2022-08-31,41.03,41.47,41.03,41.4648,7784,39.2250635130845,39.6457076258254,39.2250635130845,39.6407363772203,8142.1798053549,0.0,1.0
2022-09-01,41.05,41.05,40.49,40.6417,11509,39.2441837000273,39.2441837000273,38.7088184656299,38.8538450835907,12038.5852235135,0.0,1.0
2022-09-02,40.76,41.58,40.66,41.24,19488,38.9669409893572,39.7508686540106,38.8713400546434,39.4258254759836,20384.7379299533,0.0,1.0
2022-09-06,40.6124,40.8086,40.435,40.45,5555,38.8258340097196,39.0134030436281,38.6562379515372,38.6705780917443,5810.61264372385,0.0,1.0
2022-09-07,41.58,41.59,40.52,40.52,35826,39.7508686540106,39.760428747482,38.737498746044,38.737498746044,37474.5289962287,0.0,1.0
2022-09-08,41.7307,41.7307,41.3268,41.35,5605,39.8949392626243,39.8949392626243,39.5088070873152,39.5309865041688,5862.91338759176,0.0,1.0
2022-09-09,42.343,42.4,42.225,42.225,3139,40.4803037858771,40.534796318664,40.3674946829148,40.3674946829148,3283.44070002685,0.0,1.0
2022-09-12,42.67,42.74,42.515,42.74,6666,40.7929188423914,40.859839496691,40.6447373935849,40.859839496691,6972.73517246861,0.0,1.0
2022-09-13,41.07,42.14,40.91,42.14,17754,39.2633038869701,40.2862338884081,39.1103423914279,40.2862338884081,18570.9481326144,0.0,1.0
2022-09-14,40.86,40.96,40.66,40.9,5964,39.062541924071,39.1581428587849,38.8713400546434,39.1007822979566,6238.43272856329,0.0,1.0
2022-09-15,40.4553,40.985,40.33,40.63,9090,38.6756449412842,39.1820430924633,38.5558569700877,38.8426597742292,9508.27523518447,0.0,1.0
2022-09-16,39.9354,39.9354,39.6068,39.84,10279,38.3306326400141,38.3306326400141,38.0152371291263,38.2390662013693,10709.3451980095,0.159012,1.0
2022-09-19,40.3297,40.3498,39.9108,39.9108,126318,38.7090880567611,38.7283803567271,38.3070211684139,38.3070211684139,131606.485720611,0.0,1.0
2022-09-20,39.6925,39.76,39.46,39.7529,6070,38.0974933533597,38.1622809278725,37.8743361522598,38.1554662348497,6324.1293269693,0.0,1.0
2022-09-21,39.27,40.205,39.27,40.01,9160,37.6919711277051,38.5893990116981,37.6919711277051,38.4022349075498,9543.49664498168,0.0,1.0
2022-09-22,38.7,39.02,38.6,39.02,3066,37.1448760540409,37.4520171480278,37.04889446217,37.4520171480278,3194.36252330937,0.0,1.0
2022-09-23,38.0666,38.26,37.7345,38.26,7793,36.5369286511306,36.7225570498089,36.2181737845273,36.7225570498089,8119.26521335614,0.0,1.0
2022-09-26,37.6893,38.2309,37.6,38.01,7867,36.1747901050017,36.6946264065745,36.0890785434609,36.4826030701317,8196.36333035708,0.0,1.0
2022-09-27,37.54,38.1524,37.365,38.1524,6106,36.0314895883384,36.6192808569558,35.8635218025643,36.6192808569558,6361.63651902382,0.0,1.0
2022-09-28,38.5,39.1,38.06,38.06,31925,36.9529128702991,37.5288024215246,36.5305938660671,36.5305938660671,33261.5862872315,0.0,1.0
2022-09-29,37.7794,38.05,37.58,38.05,6144,36.2612695192774,36.52099570688,36.0698822250868,36.52099570688,6401.22744397024,0.0,1.0
2022-09-30,37.4397,38.189,37.4397,37.69,7181,35.9352200516919,36.6544101195806,35.9352200516919,36.1754619761448,7481.64294842941,0.0,1.0
2022-10-03,38.53,38.72,38.2,38.2,21235,36.9817073478604,37.1640723724151,36.6649680946864,36.6649680946864,22124.033979933,0.0,1.0
2022-10-04,39.6329,39.66,39.285,39.31,8438,38.0402883246046,38.0662993360016,37.7063683664857,37.7303637644535,8791.2690709995,0.0,1.0
2022-10-05,39.47,39.74,39.07,39.07,5802,37.8839343114469,38.1430846094984,37.5000079439633,37.5000079439633,6044.90911945237,0.0,1.0
2022-10-06,39.1828,39.42,39.16,39.255,9106,37.6082751795937,37.8359435155115,37.5863913766471,37.6775738889245,9487.2358568999,0.0,1.0
2022-10-07,38.23,38.5684,38.15,38.42,3585,36.6937625722477,37.0185642791388,36.6169772987509,36.8761275968024,3735.09120876193,0.0,1.0
2022-10-10,38.16,38.4,37.97,38.4,5672,36.626575457938,36.8569312784282,36.4442104333833,36.8569312784282,5909.46648147774,0.0,1.0
2022-10-11,38.0847,38.4787,37.9,37.9,11601,36.5543013192592,36.9324687912306,36.3770233190737,36.3770233190737,12086.6926395669,0.0,1.0
2022-10-12,37.889,38.13,37.889,38.1187,9969,36.3664653439679,36.5977809803768,36.3664653439679,36.5869350604953,10386.3665997623,0.0,1.0
2022-10-13,38.66,38.69,37.02,37.23,16500,37.1064834172926,37.1352778948538,35.5323853106097,35.7339466535386,17190.7963583185,0.0,1.0
2022-10-14,37.7,38.95,37.69,38.95,155118,36.1850601353319,37.3848300337182,36.1754619761448,37.3848300337182,161612.239364221,0.0,1.0
2022-10-17,38.51,38.93,38.32,38.32,24436,36.9625110294862,37.365633715344,36.7801460049315,36.7801460049315,25459.0484734468,0.0,1.0
2022-10-18,39.06,39.24,38.88,39.21,7591,37.4904097847762,37.6631766501438,37.3176429194086,37.6343821725825,7908.80819127248,0.0,1.0
2022-10-19,38.4925,38.92,38.18,38.92,15166,36.9457142509088,37.3560355561569,36.6457717763122,37.3560355561569,15800.9465194096,0.0,1.0
2022-10-20,38.0314,38.7,37.92,38.7,3651,36.503143130792,37.1448760540409,36.3962196374478,37.1448760540409,3803.85439419521,0.0,1.0
2022-10-21,38.8194,38.8194,37.98,38.01,706199,37.2594780747348,37.2594780747348,36.4538085925704,36.4826030701317,735765.042269587,0.0,1.0
2022-10-24,39.31,39.38,38.96,38.96,5650,37.7303637644535,37.7975508787631,37.3944281929053,37.3944281929053,5886.54541966664,0.0,1.0
2022-10-25,40.0142,40.0362,39.79,39.91,7563,38.4062661344084,38.42738208462,38.1910754054338,38.3062533156789,7879.63593078564,0.0,1.0
2022-10-26,39.99,40.49,39.99,40.04,9442,38.3830385891756,38.8629465485302,38.3830385891756,38.4310293851111,9837.30298274204,0.0,1.0
2022-10-27,40.2596,40.549,40.2596,40.42,3614,38.6418049608596,38.919575687734,38.6418049608596,38.7957594342205,3765.30533569474,0.0,1.0
2022-10-28,41.1264,41.1264,40.5515,40.5515,7867,39.4737733991966,39.4737733991966,38.9219752275308,38.9219752275308,8196.36333035709,0.0,1.0
2022-10-31,40.9688,41.133,40.96,41.03,8799,39.3225064104081,39.4801081842601,39.3140600303234,39.3812471446331,9167.38285799058,0.0,1.0
2022-11-01,41.27,41.38,41.069,41.2785,12615,39.6116029651232,39.7171827161812,39.4186799654627,39.6197614004323,13143.145215769,0.0,1.0
2022-11-02,40.21,41.29,40.21,41.0,28069,38.5941980912916,39.6307992834974,38.5941980912916,39.3524526670718,29244.1492716147,0.0,1.0
2022-11-03,39.87,40.19,39.59,39.84,10655,38.2678606789305,38.5750017729174,37.999112221692,38.2390662013693,11101.0869816899,0.0,1.0
2022-11-04,40.42,40.6892,39.925,40.45,6923,38.7957594342205,39.054141879537,38.3206505544595,38.8245539117818,7212.84140537208,0.0,1.0
2022-11-07,40.7964,40.88,40.45,40.58,23878,39.1570341460226,39.2372747568267,38.8245539117818,38.949329981214,24877.6869966018,0.0,1.0
2022-11-08,41.1282,41.46,40.711,40.89,20436,39.4755010678503,39.793967989678,39.0750658665649,39.2468729160138,21291.582689612,0.0,1.0
2022-11-09,40.4182,41.13,40.4182,40.88,5239,38.7940317655668,39.477228736504,38.7940317655668,39.2372747568267,5458.33831037763,0.0,1.0
2022-11-10,42.62,42.63,41.84,41.88,6742,40.9073544553805,40.9169526145676,40.1586980387874,40.1970906755358,7024.26357865354,0.0,1.0
2022-11-11,42.8025,42.919,42.63,42.79,20116,41.0825208605449,41.1943394150745,40.9169526145676,41.070523161561,20958.1854269052,0.0,1.0
2022-11-14,42.484,43.119,42.484,42.72,11935,40.776819490436,41.3863025988163,40.776819490436,41.0033360472514,12434.6760325171,0.0,1.0
2022-11-15,42.827,43.0981,42.64,43.03,16977,41.1060363505532,41.3662424461153,40.9265507737546,41.3008789820512,17687.7666530409,0.0,1.0
2022-11-16,42.5099,42.69,42.43,42.63,49927,40.8016787227306,40.9745415696901,40.7249894308257,40.9169526145676,52017.26604738,0.0,1.0
2022-11-17,42.31,42.31,41.72,41.94,44727,40.6098115205807,40.6098115205807,40.0435201285423,40.2546796306583,46599.5605283947,0.0,1.0
2022-11-18,42.5902,42.75,42.24,42.66,202443,40.8787519410029,41.0321305248126,40.542624406271,40.9457470921288,210918.568919217,0.0,1.0
2022-11-21,42.74,42.81,42.56,42.58,31321,41.0225323656256,41.0897194799352,40.8497655002579,40.8689618186321,32632.2989538724,0.0,1.0
2022-11-22,43.32,43.32,42.91,42.91,31229,41.5792255984768,41.5792255984768,41.1857010718061,41.1857010718061,32536.4472408442,0.0,1.0
2022-11-23,43.42,43.5185,43.18,43.18,47325,41.6752071903477,41.7697490583406,41.4448513698575,41.4448513698575,49306.3295549955,0.0,1.0
2022-11-25,43.52,43.54,43.47,43.501,197561,41.7711887822186,41.7903851005928,41.7231979862832,41.7529522797632,205832.176930047,0.0,1.0
2022-11-28,42.8711,43.26,42.76,43.26,27982,41.1483642325683,41.5216366433543,41.0417286839997,41.5216366433543,29153.5068908163,0.0,1.0
2022-11-29,42.91,43.03,42.715,42.85,25599,41.1857010718061,41.3008789820512,40.9985369676578,41.1281121166836,26670.7391500967,0.0,1.0
2022-11-30,43.9,43.9,42.6037,42.906,19342,42.1359188313281,42.1359188313281,40.8917094559055,41.1818618081313,20151.7807977331,0.0,1.0
2022-12-01,44.0,44.11,43.76,44.11,16430,42.231900423199,42.337480174257,42.0015446027088,42.337480174257,17117.8657071014,0.0,1.0
2022-12-02,43.96,44.07,43.53,43.55,22795,42.1935077864506,42.2990875375086,41.7807869414057,41.7999832597799,23749.3456356286,0.0,1.0
2022-12-05,43.08,43.39,42.93,43.39,46538,41.3488697779866,41.6464127127865,41.2048973901803,41.6464127127865,48486.380662026,0.0,1.0
2022-12-06,42.65,43.08,42.23,43.08,132920,40.9361489329417,41.3488697779866,40.5330262470839,41.3488697779866,138484.88799683,0.0,1.0
2022-12-07,42.62,42.8835,42.54,42.74,55593,40.9073544553805,41.1602659499603,40.8305691818837,41.0225323656256,57920.4813301819,0.0,1.0
2022-12-08,42.92,43.08,42.71,42.88,25529,41.1952992309932,41.3488697779866,40.9937378880643,41.1569065942448,26597.8084988796,0.0,1.0
2022-12-09,42.58,42.96,42.58,42.89,24628,40.8689618186321,41.2336918677415,40.8689618186321,41.1665047534319,25659.0868310708,0.0,1.0
2022-12-12,43.12,43.12,42.55,42.7,41254,41.387262414735,41.387262414735,40.8401673410708,40.9841397288772,42981.1583615802,0.0,1.0
2022-12-13,43.23,44.14,43.06,44.14,49046,41.492842165793,42.3662746518183,41.3296734596125,42.3662746518183,51099.3817084903,0.0,1.0
2022-12-14,43.07,43.55,42.8324,43.31,13609,41.3392716187996,41.7999832597799,41.1112193565143,41.5696274392897,14178.7604630519,0.0,1.0
2022-12-15,42.0838,42.34,41.97,42.34,15317,40.3927011597687,40.6386059981419,40.2834741082196,40.6386059981419,15958.2683527494,0.0,1.0
2022-12-16,41.51,45.91,41.2212,41.74,7834,40.0365326686541,44.2803472613324,39.7579841108438,40.2583684314532,8122.31525370331,0.20272,1.0
2022-12-19,41.13,41.54,40.86,41.54,22902,39.6700214083773,40.0654677681496,39.4096055129175,40.0654677681496,23744.8639188554,0.0,1.0
2022-12-20,41.136,41.3,40.98,41.14,29229,39.6758084282764,39.8339869721854,39.5253459108997,39.6796664415425,30304.7169454294,0.0,1.0
2022-12-21,41.81,41.8288,41.6399,41.6399,21106,40.3258836636094,40.34401632596,40.1618216494698,40.1618216494698,21882.7656043735,0.0,1.0
2022-12-22,41.3175,41.59,40.7,41.59,23692,39.8508657802244,40.1136929339755,39.2552849822747,40.1136929339755,24563.9383444905,0.0,1.0
2022-12-23,41.6891,41.6891,41.2592,41.2592,21469,40.2092752126424,40.2092752126424,39.7946352368714,39.7946352368714,22259.1251189375,0.0,1.0
2022-12-27,41.8,41.86,41.6198,41.79,70985,40.3162386304443,40.3741088294353,40.1424351328078,40.3065935972791,73597.4659540629,0.0,1.0
2022-12-28,41.12,41.758,41.11,41.735,7937,39.6603763752122,40.2757294911505,39.650731342047,40.2535459148706,8229.10596995699,0.0,1.0
2022-12-29,41.7504,41.85,41.6278,41.64,19336,40.268399265945,40.3644637962702,40.1501511593399,40.1619180998014,20047.6241697226,0.0,1.0
2022-12-30,41.5279,41.65,41.2,41.65,23043,40.0537972780198,40.1715631329666,39.7375366405336,40.1715631329666,23891.0531517852,0.0,1.0
2023-01-03,41.4513,41.4898,41.145,41.4898,10414,39.9799163239745,40.0170497016604,39.6844889581251,40.0170497016604,10797.2671753978,0.0,1.0
2023-01-04,41.97,42.135,41.675,41.88,14242,40.4802041942523,40.6393472414777,40.1956757158795,40.3933988957657,14766.1493289817,0.0,1.0
2023-01-05,41.6,41.73,41.46,41.61,13144,40.1233379671407,40.248723398288,39.9883075028282,40.1329830003059,13627.7395576559,0.0,1.0
2023-01-06,42.4939,42.61,41.81,41.81,11133,40.985507481776,41.0974863168237,40.3258836636094,40.3258836636094,11542.7285830328,0.0,1.0
2023-01-09,42.49,43.01,42.48,42.78,8076,40.9817459188416,41.4832876434308,40.9721008856764,41.2614518806317,8373.22159674596,0.0,1.0
2023-01-10,42.83,42.83,42.28,42.54,33478,41.3096770464576,41.3096770464576,40.7792002223728,41.0299710846674,34710.0931916619,0.0,1.0
2023-01-11,43.32,43.32,43.04,43.07,36378,41.7822836715513,41.7822836715513,41.5122227429263,41.5411578424219,37716.8220958922,0.0,1.0
2023-01-12,43.35,43.5,42.99,43.5,66054,41.8112187710469,41.9558942685245,41.4639975771005,41.9558942685245,68484.9900138011,0.0,1.0
2023-01-13,43.47,43.52,43.05,43.05,11042,41.926959169029,41.9751843348549,41.5218677760915,41.5218677760915,11448.3795036242,0.0,1.0
2023-01-17,43.332,43.68,43.27,43.51,43116,41.7938577113495,42.1295048654977,41.7340585057254,41.9655393016897,44702.8011844105,0.0,1.0
2023-01-18,42.78,43.669,42.73,43.39,46186,41.2614518806317,42.118895329016,41.2132267148058,41.8497989037076,47885.7866106129,0.0,1.0
2023-01-19,42.21,42.49,42.11,42.49,7529,40.7116849902166,40.9817459188416,40.6152346585648,40.9817459188416,7806.09031722392,0.0,1.0
2023-01-20,43.0,43.0,42.09,42.3,10478,41.4736426102656,41.4736426102656,40.5959445922344,40.7984902887032,10863.6225719049,0.0,1.0
2023-01-23,43.47,43.595,42.99,43.14,35606,41.926959169029,42.0475220835937,41.4639975771005,41.6086730745781,36916.4101255246,0.0,1.0
2023-01-24,43.41,43.99,43.15,43.99,18973,41.8690889700379,42.4285008936183,41.6183181077433,42.4285008936183,19671.2646551587,0.0,1.0
2023-01-25,43.48,43.48,42.84,43.13,21516,41.9366042021942,41.9366042021942,41.3193220796228,41.599028041413,22307.8548632474,0.0,1.0
2023-01-26,43.81,43.81,43.4,43.78,7848,42.2548902966451,42.2548902966451,41.8594439368728,42.2259551971495,8136.83049668924,0.0,1.0
2023-01-27,43.82,43.94,43.67,43.77,33364,42.2645353298102,42.3802757277924,42.1198598323326,42.2163101639843,34591.8976416336,0.0,1.0
2023-01-30,43.41,43.85,43.36,43.57,36357,41.8690889700379,42.2934704293058,41.820863804212,42.0234095006808,37695.0492314132,0.0,1.0
2023-01-31,44.3,44.3,43.54,43.59,87845,42.7274969217388,42.7274969217388,41.9944744011852,42.0426995670111,91077.9657214152,0.0,1.0
2023-02-01,44.79,45.09,44.03,44.16,27890,43.2001035468325,43.4894545417879,42.467081026279,42.5924664574263,28916.4376341314,0.0,1.0
2023-02-02,45.55,45.59,45.05,45.05,35574,43.933126067386,43.9717062000468,43.4508744091271,43.4508744091271,36883.2324272711,0.0,1.0
2023-02-03,45.1,45.35,44.88,45.24,21951,43.499099574953,43.7402254040825,43.2869088453191,43.6341300392655,22758.864198882,0.0,1.0
2023-02-06,44.63,44.91,44.49,44.91,19246,43.0457830161897,43.3158439448146,42.9107525518772,43.3158439448146,19954.3118933844,0.0,1.0
2023-02-07,44.83,44.99,44.18,44.31,229207,43.2386836794932,43.3930042101361,42.6117565237566,42.737141954904,237642.521362723,0.0,1.0
2023-02-08,44.53,44.82,44.4301,44.74,26331,42.9493326845379,43.229038646328,42.8529788032177,43.1518783810066,27300.06164734,0.0,1.0
2023-02-09,44.21,44.93,44.13,44.71,38136,42.6406916232522,43.335134011145,42.5635313579308,43.1229432815111,39539.5218936979,0.0,1.0
2023-02-10,44.43,44.43,44.09,44.16,57588,42.8528823528861,42.8528823528861,42.52495122527,42.5924664574263,59707.4152195897,0.0,1.0
2023-02-13,44.98,44.98,44.39,44.52,26131,43.3833591769709,43.3833591769709,42.8143022202254,42.9396876513727,27092.7010332552,0.0,1.0
2023-02-14,44.95,45.219,44.5357,44.89,95338,43.3544240774754,43.6138754696186,42.954830353442,43.2965538784843,98846.7311281038,0.0,1.0
2023-02-15,45.15,45.15,44.53,44.53,101699,43.5473247407789,43.5473247407789,42.9493326845379,42.9493326845379,105441.835459072,0.0,1.0
2023-02-16,44.71,45.05,44.57,44.68,25744,43.1229432815111,43.4508744091271,42.9879128171986,43.0940081820155,26691.458245001,0.0,1.0
2023-02-17,44.59,44.61,44.2762,44.46,25394,43.0072028835289,43.0264929498593,42.7045417428057,42.8818174523816,26328.5771703526,0.0,1.0
2023-02-21,43.6,44.22,43.59,44.22,13488,42.0523446001763,42.6503366564174,42.0426995670111,42.6503366564174,13984.3998138818,0.0,1.0
2023-02-22,43.59,43.8899,43.47,43.83,35731,42.0426995670111,42.3319541116348,41.926959169029,42.2741803629754,37046.0105093277,0.0,1.0
2023-02-23,43.78,43.95,43.31,43.75,41700,42.2259551971495,42.3899207609576,41.7726386383862,42.197020097654,43234.6880366898,0.0,1.0
2023-02-24,43.54,43.57,43.17,43.33,17662,41.9944744011852,42.0234095006808,41.6376081740737,41.7919287047165,18312.0158298325,0.0,1.0
2023-02-27,43.58,43.9973,43.48,43.92,41162,42.033054533846,42.4355417678288,41.9366042021942,42.360985661462,42676.8879848015,0.0,1.0
2023-02-28,43.5143,43.8,43.5143,43.61,15033,41.9696866659507,42.2452452634799,41.9696866659507,42.0619896333415,15586.2605576873,0.0,1.0
2023-03-01,43.41,43.5386,43.2599,43.45,22086,41.8690889700379,41.9931240965421,41.7243170222286,41.9076691026986,22898.8326133892,0.0,1.0
2023-03-02,43.7,43.79,43.13,43.24,46220,42.1487949318281,42.2356002303147,41.599028041413,41.7051234062299,47921.0379150073,0.0,1.0
2023-03-03,44.24,44.2999,43.74,44.0,23293,42.6696267227477,42.7274004714071,42.1873750644888,42.4381459267834,24150.2539193913,0.0,1.0
2023-03-06,43.97,44.35,43.9,44.17,16347,42.4092108272879,42.7757220875647,42.3416955951317,42.6021114905915,16948.6197922247,0.0,1.0
2023-03-07,43.44,43.98,43.4,43.84,28973,41.8980240695335,42.4188558604531,41.8594439368728,42.2838253961406,30039.2953594008,0.0,1.0
2023-03-08,43.58,43.5899,43.285,43.55,73347,42.033054533846,42.0426031166795,41.7485260554732,42.0041194343504,76046.3948064049,0.0,1.0
2023-03-09,42.85,43.72,42.85,43.54,10586,41.328967112788,42.1680849981584,41.328967112788,41.9944744011852,10975.5973035107,0.0,1.0
2023-03-10,42.0,42.72,41.8,42.65,11740,40.5091392937478,41.2035816816406,40.3162386304443,41.1360664494844,12172.0680467803,0.0,1.0
2023-03-13,41.63,42.04,41.465,41.63,14086,40.1522730666362,40.5477194264085,39.9931300194108,40.1522730666362,14604.4080499955,0.0,1.0
2023-03-14,42.08,42.4,41.76,42.16,10190,40.5862995590692,40.8949406203549,40.2776584977835,40.6634598243907,10565.0232876228,0.0,1.0
2023-03-15,41.47,41.48,40.87,41.48,61620,39.9979525359934,40.0075975691586,39.4192505460827,40.0075975691586,63887.8051995402,0.0,1.0
2023-03-16,42.01,42.05,41.0537,41.14,33785,40.518784326913,40.5573644595737,39.596429805327,39.6796664415425,35028.3917342821,0.0,1.0
2023-03-17,41.25,41.65,41.105,41.63,17021,39.8684930428371,40.2550966117373,39.7283492491108,40.2357664332923,17610.8048339225,0.085776,1.0
2023-03-20,41.9,41.9899,41.69,41.78,10824,40.4967238423,40.5836129944103,40.2937569686274,40.3807427716299,11199.068886809,0.0,1.0
2023-03-21,42.35,42.57,42.12,42.53,17416,40.9316528573128,41.1442848202079,40.7093558051951,41.1056244633179,18019.4922147696,0.0,1.0
2023-03-22,41.46,42.43,41.46,42.36,17606,40.0714599165097,41.0089735710928,40.0714599165097,40.9413179465353,18216.0760182151,0.0,1.0
2023-03-23,41.33,41.97,41.01,41.48,24718,39.9458137566171,40.5643794668575,39.636530901497,40.0907900949547,25574.518176658,0.0,1.0
2023-03-24,41.53,41.55,40.83,40.91,16704,40.1391155410673,40.1584457195123,39.4625592954919,39.5398800092719,17282.8202776477,0.0,1.0
2023-03-27,41.94,42.099,41.7299,41.95,12957,40.53538419919,40.6890591178279,40.3323206746252,40.5450492884125,13405.9807433837,0.0,1.0
2023-03-28,42.01,42.0986,41.84,41.87,8042,40.6030398237476,40.688672514259,40.438733306965,40.4677285746325,8320.66814372859,0.0,1.0
2023-03-29,42.49,42.5,42.2681,42.37,20284,41.0669641064278,41.0766291956503,40.8524957765804,40.9509830357578,20986.8729951991,0.0,1.0
2023-03-30,42.52,42.86,42.46,42.86,12985,41.0959593740954,41.4245724076606,41.0379688387603,41.4245724076606,13434.9509881019,0.0,1.0
2023-03-31,43.26,43.26,42.86,42.86,22358,41.8111759765608,41.8111759765608,41.4245724076606,41.4245724076606,23132.7404075459,0.0,1.0
2023-04-03,43.46,43.5,43.15,43.38,35633,42.0044777610109,42.0431381179009,41.7048599951132,41.9271570472309,36867.7403588015,0.0,1.0
2023-04-04,42.86,43.62,42.71,43.62,37446,41.4245724076606,42.159119188571,41.279596069323,42.159119188571,38743.56370431,0.0,1.0
2023-04-05,42.7,42.7988,42.48,42.59,28785,41.2699309801005,41.3654220616188,41.0572990172053,41.1636149986529,29782.446221988,0.0,1.0
2023-04-06,42.61,42.72,42.46,42.72,23631,41.1829451770979,41.2892611585455,41.0379688387603,41.2892611585455,24449.8518906305,0.0,1.0
2023-04-10,43.05,43.05,42.38,42.38,27462,41.6082091028882,41.6082091028882,40.9606481249803,40.9606481249803,28413.6021590493,0.0,1.0
2023-04-11,43.37,43.55,43.2,43.25,23351,41.9174919580084,42.0914635640135,41.7531854412258,41.8015108873383,24160.1494434477,0.0,1.0
2023-04-12,43.22,43.6199,43.18,43.56,25046,41.7725156196708,42.1590225376788,41.7338552627808,42.101128653236,25913.8839005007,0.0,1.0
2023-04-13,43.47,43.505,43.05,43.36,29898,42.0141428502334,42.0479706625122,41.6082091028882,41.9078268687859,30934.0134495396,0.0,1.0
2023-04-14,43.39,43.78,43.17,43.35,23185,41.9368221364534,42.3137606161311,41.7241901735582,41.8981617795634,23988.3972783322,0.0,1.0
2023-04-17,43.57,43.61,43.2605,43.5,22173,42.1107937424585,42.1494540993485,41.8116592310219,42.0431381179009,22941.3298620858,0.0,1.0
2023-04-18,43.7071,43.87,43.5262,43.87,22072,42.243302115699,42.4007464191337,42.0684606516639,42.4007464191337,22836.8300507806,0.0,1.0
2023-04-19,43.5,43.58,43.3739,43.56,18898,42.0431381179009,42.120458831681,41.9212613428051,42.101128653236,19552.8458816443,0.0,1.0
2023-04-20,43.48,43.77,43.37,43.37,21573,42.0238079394559,42.3040955269086,41.9174919580084,41.9174919580084,22320.538903837,0.0,1.0
2023-04-21,43.5503,43.64,43.415,43.64,18254,42.0917535166901,42.178449367016,41.9609848595096,42.178449367016,18886.5302531239,0.0,1.0
2023-04-24,43.65,43.6982,43.505,43.63,40706,42.1881144562385,42.234700186291,42.0479706625122,42.1687842777935,42116.5279107954,0.0,1.0
2023-04-25,42.89,43.51,42.875,43.51,48451,41.4535676753281,42.0528032071234,41.4390700414943,42.0528032071234,50129.9045301908,0.0,1.0
2023-04-26,42.5,42.8295,42.38,42.65,27813,41.0766291956503,41.3950938855319,40.9606481249803,41.2216055339879,28776.7648696249,0.0,1.0
2023-04-27,43.21,43.235,42.54,42.54,11829,41.7628505304483,41.7870132535045,41.1152895525404,41.1152895525404,12238.8937418758,0.0,1.0
2023-04-28,43.62,43.66,43.42,43.4589,27791,42.159119188571,42.197779545461,41.9658174041209,42.0034146011964,28754.0025344891,0.0,1.0
2023-05-01,43.63,43.8494,43.62,43.62,20854,42.1687842777935,42.3808363353353,42.159119188571,42.159119188571,21576.6244055355,0.0,1.0
2023-05-02,43.11,43.51,42.6,43.51,28615,41.6661996382232,42.0528032071234,41.1732800878754,42.0528032071234,29606.5554504842,0.0,1.0
2023-05-03,42.9652,43.51,42.9652,43.23,22792,41.5262491462813,42.0528032071234,41.5262491462813,41.7821807088933,23581.7792006792,0.0,1.0
2023-05-04,42.51,42.95,42.38,42.91,306833,41.0862942848729,41.5115582106631,40.9606481249803,41.4728978537731,317465.253487276,0.0,1.0
2023-05-05,43.04,43.19,42.85,43.0571,80445,41.5985440136657,41.7435203520033,41.4149073184381,41.6150713162362,83232.547727213,0.0,1.0
2023-05-08,42.97,43.23,42.89,43.23,14772,41.5308883891081,41.7821807088933,41.4535676753281,41.7821807088933,15283.8733920864,0.0,1.0
2023-05-09,42.87,42.96,42.7329,42.86,99308,41.4342374968831,41.5212232998856,41.3017291236425,41.4245724076606,102749.180802959,0.0,1.0
2023-05-10,42.895,42.96,42.51,42.94,74390,41.4584002199393,41.5212232998856,41.0862942848729,41.5018931214406,76967.7323068852,0.0,1.0
2023-05-11,42.63,42.715,42.5,42.67,31652,41.2022753555429,41.2844286139342,41.0766291956503,41.240935712433,32748.7923508204,0.0,1.0
2023-05-12,42.79,42.93,42.4701,42.895,40013,41.356916783103,41.4922280322181,41.0477305788751,41.4584002199393,41399.514354018,0.0,1.0
2023-05-15,42.9781,43.02,42.735,42.77,30885,41.5387171113784,41.5792138352207,41.3037587923792,41.337586604658,31955.2145758589,0.0,1.0
2023-05-16,42.25,42.64,41.98,42.64,61559,40.8350019650877,41.2119404447654,40.57404455608,41.2119404447654,63692.1176647338,0.0,1.0
2023-05-17,42.67,42.85,42.38,42.57,22250,41.240935712433,41.4149073184381,40.9606481249803,41.1442848202079,23020.9980350611,0.0,1.0
2023-05-18,43.2345,43.2345,42.6501,42.75,19144,41.7865299990434,41.7865299990434,41.2217021848802,41.318256426213,19807.3701745263,0.0,1.0
2023-05-19,43.01,43.2787,42.8301,43.255,32920,41.5695487459981,41.8292496934069,41.3956737908853,41.8063434319495,34060.7305759197,0.0,1.0
2023-05-22,42.99,43.15,42.852,43.15,9524,41.5502185675531,41.7048599951132,41.4168403362826,41.7048599951132,9854.02181060324,0.0,1.0
2023-05-23,42.45,42.81,42.37,42.74,33857,41.0283037495378,41.376246961548,40.9509830357578,41.3085913369905,35030.1991223849,0.0,1.0
2023-05-24,42.07,42.41,42.0,42.41,49452,40.6610303590826,40.9896433926478,40.593374734525,40.9896433926478,51165.5907788693,0.0,1.0
2023-05-25,42.17,42.29,41.95,42.01,31571,40.7576812513077,40.8736623219777,40.5450492884125,40.6030398237476,32664.9855714568,0.0,1.0
2023-05-26,42.5,42.54,42.23,42.2711,32422,41.0766291956503,41.1152895525404,40.8156717866427,40.8553953033472,33545.4740805731,0.0,1.0
2023-05-30,42.44,42.5,42.31,42.49,29119,41.0186386603153,41.0766291956503,40.8929925004227,41.0669641064278,30128.0198554132,0.0,1.0
2023-05-31,41.81,42.11,41.62,42.11,15601,40.4097380392974,40.6996907159726,40.2261013440698,40.6996907159726,16141.5995660669,0.0,1.0
2023-06-01,42.03,42.14,41.6399,41.71,23380,40.6223700021926,40.7286859836401,40.2453348716226,40.3130871470724,24190.1543397631,0.0,1.0
2023-06-02,43.02,43.1,42.44,42.44,68516,41.5792138352207,41.6565345490007,41.0186386603153,41.0186386603153,70890.188825629,0.0,1.0
2023-06-05,42.82,43.05,42.69,43.05,28200,41.3859120507705,41.6082091028882,41.260265890878,41.6082091028882,29177.1750376954,0.0,1.0
2023-06-06,43.15,43.16,42.81,42.89,29272,41.7048599951132,41.7145250843357,41.376246961548,41.4535676753281,30286.3215497667,0.0,1.0
2023-06-07,43.52,43.53,43.29,43.29,247830,42.062468296346,42.0721333855685,41.8401712442283,41.8401712442283,256417.705304683,0.0,1.0
2023-06-08,43.4,43.46,43.2877,43.445,28673,41.9464872256759,42.0044777610109,41.8379482737071,41.9899801271772,29666.5652431149,0.0,1.0
2023-06-09,43.34,43.52,43.22,43.52,119297,41.8884966903409,42.062468296346,41.7725156196708,42.062468296346,123430.831577019,0.0,1.0
2023-06-12,43.61,43.66,43.265,43.34,34797,42.1494540993485,42.197779545461,41.8160085211721,41.8884966903409,36002.7716236414,0.0,1.0
2023-06-13,44.09,44.22,43.9785,43.98,64833,42.6133783820288,42.7390245419214,42.5056126371978,42.5070624005812,67079.5669935782,0.0,1.0
2023-06-14,43.97,44.339,43.7313,44.13,30101,42.4973973113587,42.8540391036692,42.2666916316175,42.6520387389188,31144.0477237472,0.0,1.0
2023-06-15,44.43,44.47,43.85,43.85,24263,42.941991415594,42.980651772484,42.3814162406887,42.3814162406887,25103.751699986,0.0,1.0
2023-06-16,44.35,44.63,44.285,44.63,18612,42.864670701814,43.1352932000441,42.8018476218677,43.1352932000441,19256.935524879,0.0,1.0
2023-06-20,43.94,44.23,43.83,44.23,37660,42.4684020436912,42.7486896311439,42.3620860622436,42.7486896311439,38964.9791460854,0.0,1.0
2023-06-21,43.94,44.08,43.77,43.84,41795,42.4684020436912,42.6037132928063,42.3040955269086,42.3717511514661,43243.263500017,0.0,1.0
2023-06-22,43.76,43.97,43.675,43.97,13756,42.2944304376861,42.4973973113587,42.2122771792948,42.4973973113587,14232.6673694517,0.0,1.0
2023-06-23,43.3,43.5499,43.28,43.34,31711,41.9831546411682,42.2254546491319,41.9637628838282,42.0219381558483,32705.6485329849,0.137938,1.0
2023-06-26,43.65,43.8,43.42,43.42,50540,42.3225103946188,42.467948574669,42.0995051852084,42.0995051852084,52125.2397230316,0.0,1.0
2023-06-27,44.31,44.31,43.6623,43.6791,54997,42.9624383868398,42.9624383868398,42.3344363253829,42.3507254015485,56722.0381687291,0.0,1.0
2023-06-28,44.17,44.32,44.0,44.32,51124,42.8266960854596,42.9721342655098,42.6618661480693,42.9721342655098,52727.5574911014,0.0,1.0
2023-06-29,44.52,44.56,44.27,44.27,11016,43.1660518389102,43.2048353535902,42.9236548721598,42.9236548721598,11361.52831003,0.0,1.0
2023-06-30,44.9,45.079,44.7919,44.94,36680,43.5344952283708,43.708051456564,43.4296827799479,43.5732787430508,37830.5063917846,0.0,1.0
2023-07-03,45.04,45.05,44.85,44.96,40542,43.670237529751,43.679933408421,43.4860158350207,43.5926705003909,41813.6420429589,0.0,1.0
2023-07-05,44.74,44.9,44.625,44.9,37763,43.3793611696505,43.5344952283708,43.2678585649453,43.5344952283708,38947.4758144211,0.0,1.0
2023-07-06,44.34,44.36,44.005,44.36,26903,42.9915260228499,43.0109177801899,42.6667140874043,43.0109177801899,27746.8406068207,0.0,1.0
2023-07-07,44.55,44.92,44.43,44.48,44475,43.1951394749202,43.5538869857108,43.07878893088,43.1272683242301,45870.0046830595,0.0,1.0
2023-07-10,45.15,45.34,44.5,44.53,87958,43.7768921951211,43.9611138898515,43.1466600815701,43.1757477175802,90716.8942532334,0.0,1.0
2023-07-11,45.63,45.636,45.21,45.22,43338,44.2422943712819,44.2481118984839,43.8350674671412,43.8447633458113,44697.3414941975,0.0,1.0
2023-07-12,45.8,45.97,45.75,45.95,41285,44.4071243086722,44.5719542460624,44.3586449153221,44.5525624887224,42579.9470115821,0.0,1.0
2023-07-13,45.9143,45.99,45.84,45.98,239712,44.5179482018705,44.5913460034025,44.4459078233522,44.5816501247325,247230.816471851,0.0,1.0
2023-07-14,45.65,45.91,45.525,45.91,49473,44.2616861286219,44.5137789740423,44.1404876452467,44.5137789740423,51024.7721570547,0.0,1.0
2023-07-17,45.84,45.915,45.6,45.6,24536,44.4459078233522,44.5186269133774,44.2132067352719,44.2132067352719,25305.5971872636,0.0,1.0
2023-07-18,46.17,46.279,45.92,45.92,41994,44.7658718194628,44.8715568969659,44.5234748527124,44.5234748527124,43311.1855348038,0.0,1.0
2023-07-19,46.3,46.31,46.0789,46.27,28818,44.891918242173,44.901614120843,44.6775423647789,44.8628306061629,29721.9065757484,0.0,1.0
2023-07-20,46.05,46.32,45.895,46.32,26014,44.6495212754226,44.911309999513,44.4992351560373,44.911309999513,26829.9561961801,0.0,1.0
2023-07-21,46.02,46.119,45.961,46.11,17742,44.6204336394125,44.7164228382457,44.5632279552594,44.7076965474427,18298.4963032455,0.0,1.0
2023-07-24,46.125,46.28,46.0,46.09,20258,44.7222403654477,44.8725264848329,44.6010418820725,44.6883047901026,20893.4132629437,0.0,1.0
2023-07-25,46.39,46.469,46.1,46.1,12744,44.9791811502031,45.0557785916962,44.6980006687727,44.6980006687727,13143.7288292504,0.0,1.0
2023-07-26,46.44,46.5,46.2223,46.28,28568,45.0276605435532,45.0858358155733,44.8165812649069,44.8725264848329,29464.0650654445,0.0,1.0
2023-07-27,45.99,46.72,45.98,46.72,23679,44.5913460034025,45.2991451463136,44.5816501247325,45.2991451463136,24421.7164899419,0.0,1.0
2023-07-28,46.3,46.43,46.08,46.43,58883,44.891918242173,45.0179646648832,44.6786089114326,45.0179646648832,60729.9266048925,0.0,1.0
2023-07-31,46.44,46.48,46.28,46.43,26529,45.0276605435532,45.0664440582332,44.8725264848329,45.0179646648832,27361.1097074061,0.0,1.0
2023-08-01,46.38,46.39,46.11,46.11,33089,44.9694852715331,44.9791811502031,44.7076965474427,44.7076965474427,34126.8709377798,0.0,1.0
2023-08-02,45.9,46.059,45.7881,46.03,177696,44.5040830953723,44.6582475662256,44.3955862130549,44.6301295180825,183269.62005983,0.0,1.0
2023-08-03,45.95,46.07,45.69,45.7,20942,44.5525624887224,44.6689130327626,44.300469643302,44.310165521972,21598.8676351351,0.0,1.0
2023-08-04,45.64,46.18,45.6,45.868,40439,44.2519902499519,44.7755676981328,44.2132067352719,44.4730562836283,41707.4113407138,0.0,1.0
2023-08-07,46.03,46.099,45.71,45.71,54179,44.6301295180825,44.6970310809056,44.319861400642,44.319861400642,55878.3807470148,0.0,1.0
2023-08-08,45.79,45.82,45.35,45.55,36619,44.3974284300022,44.4265160660122,43.9708097685215,44.1647273419218,37767.5930632705,0.0,1.0
2023-08-09,45.7205,45.9998,45.675,45.83,22056,44.3300420732456,44.6008479644991,44.285925825297,44.4362119446822,22747.8094050491,0.0,1.0
2023-08-10,45.59,46.12,45.47,45.99,29824,44.2035108566018,44.7173924261127,44.0871603125617,44.5913460034025,30759.4608132112,0.0,1.0
2023-08-11,45.55,45.78,45.5287,45.53,39270,44.1647273419218,44.3877325513321,44.1440751203546,44.1453355845818,40501.7444385328,0.0,1.0
2023-08-14,45.6,45.6435,45.37,45.55,14848,44.2132067352719,44.2553838074864,43.9902015258615,44.1647273419218,15313.7229799678,0.0,1.0
2023-08-15,45.17,45.5,45.08,45.5,42942,43.7962839524612,44.1162479485717,43.709021044431,44.1162479485717,44288.9205418762,0.0,1.0
2023-08-16,44.76,45.3262,44.76,45.19,60899,43.3987529269905,43.9477335772868,43.3987529269905,43.8156757098012,62809.160543983,0.0,1.0
2023-08-17,44.27,44.99,44.27,44.89,55506,42.9236548721598,43.6217581364009,42.9236548721598,43.5247993497007,57247.0034837077,0.0,1.0
2023-08-18,44.42,44.5,43.96,43.96,38295,43.06909305221,43.1466600815701,42.6230826333893,42.6230826333893,39496.1625483477,0.0,1.0
2023-08-21,44.35,44.55,44.0981,44.43,27249,43.0012219015199,43.1951394749202,42.7569827178222,43.07878893088,28103.6932570813,0.0,1.0
2023-08-22,44.1,44.47,44.09,44.47,80338,42.7588249347695,43.1175724455601,42.7491290560995,43.1175724455601,82857.8850191712,0.0,1.0
2023-08-23,44.47,44.55,44.16,44.23,41708,43.1175724455601,43.1951394749202,42.8170002067896,42.8848713574797,43016.2148470162,0.0,1.0
2023-08-24,44.02,44.68,44.02,44.49,71284,42.6812579054094,43.3211858976304,42.6812579054094,43.1369642029001,73519.896882006,0.0,1.0
2023-08-25,44.19,44.39,43.9,44.28,55099,42.8460878427996,43.0400054162,42.5649073613692,42.9333507508298,56827.2375049331,0.0,1.0
2023-08-28,44.54,44.69,44.33,44.33,29988,43.1854435962502,43.3308817763004,42.9818301441799,42.9818301441799,30928.6048439705,0.0,1.0
2023-08-29,45.08,45.13,44.5199,44.62,23140,43.709021044431,43.7575004377811,43.1659548801235,43.2630106256103,23865.8101937268,0.0,1.0
2023-08-30,45.22,45.3395,45.1,45.1,228052,43.8447633458113,43.960629095918,43.7284128017711,43.7284128017711,235205.088431278,0.0,1.0
2023-08-31,45.14,45.3797,45.14,45.33,22710,43.7671963164511,43.9996065281714,43.7671963164511,43.9514180111814,23422.3227960041,0.0,1.0
2023-09-01,45.482,45.58,45.35,45.47,38367,44.0987953669657,44.1938149779318,43.9708097685215,44.0871603125617,39570.4209033152,0.0,1.0
2023-09-05,44.73,45.5,44.7225,45.5,56037,43.3696652909805,44.1162479485717,43.362393381978,44.1162479485717,57794.6588515932,0.0,1.0
2023-09-06,44.55,44.83,44.45,44.74,41369,43.1951394749202,43.4666240776806,43.09818068822,43.3793611696505,42666.5817590442,0.0,1.0
2023-09-07,44.33,45.0725,44.1799,44.45,39840,42.9818301441799,43.7017491354285,42.8362950053429,43.09818068822,41089.6230820256,0.0,1.0
2023-09-08,44.3,44.5029,44.2599,44.3,29129,42.9527425081698,43.1494718863844,42.9138620347031,42.9527425081698,30042.6614145664,0.0,1.0
2023-09-11,44.21,44.5987,44.21,44.57,25789,42.8654796001397,43.2423584040432,42.8654796001397,43.2145312322602,26597.8988369066,0.0,1.0
2023-09-12,44.18,44.3983,44.13,44.24,34967,42.8363919641296,43.0480529954961,42.7879125707795,42.8945672361497,36063.7763631826,0.0,1.0
2023-09-13,43.941,44.18,43.86,44.18,63926,42.6046604639162,42.8363919641296,42.5261238466891,42.8363919641296,65931.1055507424,0.0,1.0
2023-09-14,44.37,44.41,44.1301,44.405,29913,43.0206136588599,43.05939717354,42.7880095295662,43.054549234205,30851.2523908794,0.0,1.0
2023-09-15,43.82,44.14,43.74,44.14,26938,42.6194718881726,42.9307049097201,42.5416636327857,42.9307049097201,27696.8040124303,0.136276,1.0
2023-09-18,43.75,43.92,43.71,43.92,46405,42.551389664709,42.7167322074062,42.5124855370156,42.7167322074062,47712.1608952718,0.0,1.0
2023-09-19,43.8038,43.86,43.57,43.71,46244,42.6037157164567,42.658376015866,42.3763210900885,42.5124855370156,47546.6257610375,0.0,1.0
2023-09-20,43.59,44.096,43.59,43.94,32204,42.3957731539352,42.8879103692573,42.3957731539352,42.7361842712529,33111.1395209855,0.0,1.0
2023-09-21,42.895,43.45,42.895,43.45,12200,41.7198139352616,42.2596087070082,41.7198139352616,42.2596087070082,12543.6561345182,0.0,1.0
2023-09-22,42.83,43.09,42.83,43.04,40254,41.6565947277597,41.9094715577671,41.6565947277597,41.8608413981503,41387.8962326962,0.0,1.0
2023-09-25,43.07,43.179,42.7428,42.81,119641,41.8900194939204,41.9960332418851,41.571783729388,41.637142663913,123011.111769663,0.0,1.0
2023-09-26,42.51,43.0,42.5,42.95,52051,41.3453617062121,41.8219372704569,41.3356356742888,41.7733071108401,53517.2004473611,0.0,1.0
2023-09-27,42.7,42.85,42.5,42.8,20283,41.530156312756,41.6760467916064,41.3356356742888,41.6274166319896,20854.3424079043,0.0,1.0
2023-09-28,43.12,43.3,42.79,42.81,27291,41.9386496535372,42.1137182281577,41.6176906000663,41.637142663913,28059.7475055029,0.0,1.0
2023-09-29,42.96,43.4449,42.9573,43.4449,61393,41.7830331427634,42.2546484307272,41.7804071141441,42.2546484307272,63122.350907088,0.0,1.0
2023-10-02,42.61,42.96,42.43,42.94,27372,41.4426220254458,41.7830331427634,41.2675534508252,41.7635810789167,28143.0291568878,0.0,1.0
2023-10-03,42.05,42.5243,41.87,42.41,46443,40.8979642377375,41.3592699318625,40.722895663117,41.2481013869785,47751.2312996251,0.0,1.0
2023-10-04,42.28,42.35,41.82,42.21,56984,41.1216629719748,41.1897451954383,40.6742655035001,41.0535807485113,58589.155833556,0.0,1.0
2023-10-05,42.19,42.36,41.98,42.36,80426,41.0341286846645,41.1994712273617,40.8298820142739,41.1994712273617,82691.482645472,0.0,1.0
2023-10-06,42.53,42.82,41.94,42.04,95234,41.3648137700589,41.6468686958364,40.7909778865805,40.8882382058141,97916.6023208772,0.0,1.0
2023-10-09,43.02,43.0358,42.45,42.45,29088,41.8413893343036,41.8567564647425,41.287005514672,41.287005514672,29907.3663640053,0.0,1.0
2023-10-10,43.29,43.55,43.06,43.06,63314,42.1039921962344,42.3568690262418,41.880293461997,41.880293461997,65097.4626640067,0.0,1.0
2023-10-11,43.38,43.46,43.13,43.39,20885,42.1915264835446,42.2693347389315,41.9483756854606,42.201252515468,21473.2998663452,0.0,1.0
2023-10-12,42.79,43.48,42.605,43.48,49159,41.6176906000663,42.2887868027782,41.4377590094841,42.2887868027782,50543.7370423588,0.0,1.0
2023-10-13,42.73,43.05,42.64,43.01,48204,41.5593344085261,41.8705674300737,41.4718001212158,41.8316633023802,49561.8360908454,0.0,1.0
2023-10-16,43.23,43.2869,42.9,42.93,21573,42.0456360046942,42.1009771263381,41.7246769512232,41.7538550469933,22180.6798188492,0.0,1.0
2023-10-17,43.61,43.76,43.2136,43.2136,22105,42.415225217782,42.5611156966324,42.0296853123399,42.0296853123399,22727.665479797,0.0,1.0
2023-10-18,42.87,43.46,42.85,43.46,41998,41.6954988554532,42.2693347389315,41.6760467916064,42.2693347389315,43181.0221588109,0.0,1.0
2023-10-19,42.22,43.1899,42.12,42.74,52660,41.0633067804346,42.0066346166815,40.966046461201,41.5690604404495,54143.3550855514,0.0,1.0
2023-10-20,41.69,42.175,41.69,42.175,41231,40.5478270884964,41.0195396367795,40.5478270884964,41.0195396367795,42392.4168919933,0.0,1.0
2023-10-23,41.38,41.78,41.38,41.58,34151,40.2463200988722,40.6353613758067,40.2463200988722,40.4408407373395,35112.9836598303,0.0,1.0
2023-10-24,41.49,41.77,41.3699,41.66,65203,40.3533064500292,40.6256353438833,40.2364968066296,40.5186489927263,67039.6730277859,0.0,1.0
2023-10-25,41.09,41.35,40.9601,41.35,81209,39.9642651730947,40.2171420031021,39.8379240184102,40.2171420031021,83496.5386088595,0.0,1.0
2023-10-26,41.06,41.3329,41.0344,41.04,19496,39.9350870773246,40.2005104885132,39.9101884356008,39.9156350134779,20045.1737703743,0.0,1.0
2023-10-27,40.75,41.28,40.6757,41.28,34783,39.6335800877004,40.1490597796386,39.5613156705098,40.1490597796386,35762.7861743398,0.0,1.0
2023-10-30,41.01,41.18,40.6873,40.95,92153,39.8864569177078,40.051799460405,39.5725978675409,39.8281007261676,94748.8150626437,0.0,1.0
2023-10-31,41.38,41.48,41.08,41.08,56298,40.2463200988722,40.3435804181058,39.9545391411714,39.9545391411714,57883.8322181233,0.0,1.0
2023-11-01,41.66,41.69,41.21,41.42,51463,40.5186489927263,40.5478270884964,40.0809775561751,40.2852242265657,52912.6373484188,0.0,1.0
2023-11-02,42.43,42.46,42.02,42.02,32910,41.2675534508252,41.2967315465953,40.8687861419674,40.8687861419674,33837.0265071306,0.0,1.0
2023-11-03,43.15,43.33,42.93,42.93,51639,41.9678277493073,42.1428963239278,41.7538550469933,41.7538550469933,53093.5950106872,0.0,1.0
2023-11-06,42.94,43.17,42.77,43.17,44422,41.7635810789167,41.987279813154,41.5982385362195,41.987279813154,45673.3026891447,0.0,1.0
2023-11-07,42.83,42.93,42.6905,42.83,29265,41.6565947277597,41.7538550469933,41.5209165824288,41.6565947277597,30089.3521948093,0.0,1.0
2023-11-08,42.78,43.0,42.665,42.89,52384,41.6079645681429,41.8219372704569,41.4961152010242,41.7149509192999,53859.5805697213,0.0,1.0
2023-11-09,42.43,42.87,42.41,42.87,55098,41.2675534508252,41.6954988554532,41.2481013869785,41.6954988554532,56650.0299753838,0.0,1.0
2023-11-10,42.92,43.3399,42.44,42.64,34307,41.74412901507,42.1525250955319,41.2772794827486,41.4718001212158,35273.3779513864,0.0,1.0
2023-11-13,42.85,42.9434,42.7415,42.86,62605,41.6760467916064,41.7668879297706,41.570519345238,41.6857728235298,64368.4911722549,0.0,1.0
2023-11-14,44.16,44.25,43.42,43.52,50279,42.9501569735669,43.0376912608771,42.2304306112381,42.3276909304717,51695.285802249,0.0,1.0
2023-11-15,44.32,44.65,44.2401,44.28,79455,43.1057734843407,43.4267325378116,43.028062489273,43.0668693566472,81693.1309973885,0.0,1.0
2023-11-16,43.94,44.3667,43.85,44.17,116848,42.7361842712529,43.1511940534228,42.6486499839426,42.9598830054902,120139.437049687,0.0,1.0
2023-11-17,44.2443,44.2443,44.1091,44.12,43448,43.0321474226808,43.0321474226808,42.900651471077,42.9112528458734,44671.8665354545,0.0,1.0
2023-11-20,44.4,44.47,44.1093,44.25,48301,43.1835817397276,43.2516639631911,42.9008459917154,43.0376912608771,49661.5684388001,0.0,1.0
2023-11-21,44.3397,44.43,44.23,44.23,48043,43.1249337672297,43.2127598354976,43.0182391970304,43.0182391970304,49396.3009566111,0.0,1.0
2023-11-22,44.51,44.66,44.34,44.39,344879,43.2905680908845,43.436458569735,43.1252255481874,43.1738557078042,354593.736394794,0.0,1.0
2023-11-24,44.7,44.71,44.43,44.43,100817,43.4753626974284,43.4850887293518,43.2127598354976,43.2127598354976,103656.867255223,0.0,1.0
2023-11-27,44.61,44.66,44.47,44.64,77730,43.3878284101182,43.436458569735,43.2516639631911,43.4170065058882,79919.5402734505,0.0,1.0
2023-11-28,44.4501,44.7099,44.3725,44.62,49090,43.2323091596636,43.4849914690325,43.1568351519383,43.3975544420415,50472.7934134014,0.0,1.0
2023-11-29,44.72,45.03,44.69,44.75,82125,43.4948147612751,43.7963217508994,43.4656366655051,43.5239928570452,84438.340987484,0.0,1.0
2023-11-30,45.24,45.24,44.73,44.92,56167,44.00056842129,44.00056842129,43.5045407931985,43.6893353997424,57749.1421399575,0.0,1.0
2023-12-01,45.98,46.02,45.2,45.2,535963,44.7202947836188,44.7591989113122,43.9616642935965,43.9616642935965,551060.292854488,0.0,1.0
2023-12-04,46.1,46.275,45.84,45.84,61027,44.8370071666991,45.0072127253579,44.5841303366917,44.5841303366917,62746.0412230525,0.0,1.0
2023-12-05,45.71,46.01,45.68,46.01,56715,44.457691921688,44.7494728793888,44.4285138259179,44.7494728793888,58312.5784974752,0.0,1.0
2023-12-06,45.64,46.11,45.61,45.99,44386,44.3896096982245,44.8467331986225,44.3604316024544,44.7300208155421,45636.2886218625,0.0,1.0
2023-12-07,45.87,45.89,45.68,45.72,35942,44.6133084324618,44.6327604963085,44.4285138259179,44.4674179536113,36954.433507119,0.0,1.0
2023-12-08,45.95,46.1799,45.86,45.94,21811,44.6911166878487,44.9147181617668,44.6035824005384,44.6813906559253,22425.3839303259,0.0,1.0
2023-12-11,46.42,46.4499,46.05,46.05,26342,45.1482401882467,45.1773210236975,44.7883770070823,44.7883770070823,27084.0155652031,0.0,1.0
2023-12-12,46.43,46.5599,46.3,46.48,55542,45.1579662201701,45.2843073748545,45.0315278051663,45.2065963797869,57106.5368051973,0.0,1.0
2023-12-13,47.27,47.34,46.31,46.54,24587,45.9749529017325,46.043035125196,45.0412538370897,45.264952571327,25279.5797851965,0.0,1.0
2023-12-14,48.02,48.17,47.76,47.76,40380,46.7044052959846,46.8502957748351,46.4515284659772,46.4515284659772,41517.4454681839,0.0,1.0
2023-12-15,47.53,47.85,47.3601,47.85,41099,46.4703998857181,46.7832660326449,46.3042875158342,46.7832660326449,42036.1235281807,0.249403,1.0
2023-12-18,47.58,47.77,47.48,47.77,65138,46.5192852211754,46.7050494959132,46.4215145502608,46.7050494959132,66623.2515238481,0.0,1.0
2023-12-19,47.99,48.0,47.78,47.78,44812,46.9201449719254,46.9299220390168,46.7148265630047,46.7148265630047,45833.7859204562,0.0,1.0
2023-12-20,47.39,48.22,47.361,47.97,66099,46.3335209464376,47.145017515029,46.3051674518724,46.9005908377424,67606.1638747711,0.0,1.0
2023-12-21,47.91,47.91,47.5169,47.8,134880,46.8419284351937,46.8419284351937,46.4575919278283,46.7343806971876,137955.481677924,0.0,1.0
2023-12-22,48.02,48.19,47.8748,48.07,85683,46.9494761731997,47.1156863137546,46.8075131590317,46.9983615086571,87636.7106806762,0.0,1.0
2023-12-26,48.32,48.41,48.0715,48.21,35984,47.2427881859436,47.3307817897668,46.9998280687208,47.1352404479375,36804.4932732683,0.0,1.0
2023-12-27,48.36,48.44,48.214,48.44,175574,47.2818964543094,47.3601129910411,47.1391512747741,47.3601129910411,179577.37055249,0.0,1.0
2023-12-28,48.31,48.426,48.22,48.37,69594,47.2330111188521,47.3464250971131,47.145017515029,47.2916735214009,71180.8555152244,0.0,1.0
2023-12-29,48.13,48.3893,48.0,48.35,23343,47.0570239112058,47.3105432608874,46.9299220390168,47.272119387218,23875.2580724184,0.0,1.0
2024-01-02,47.94,48.1633,47.8151,47.93,112147,46.871259636468,47.0895815446204,46.7491440684957,46.8614825693766,114704.132589963,0.0,1.0
2024-01-03,47.27,47.69,47.25,47.69,49631,46.2161961413401,46.6268329591815,46.1966420071572,46.6268329591815,50762.666897665,0.0,1.0
2024-01-04,47.17,47.44,47.15,47.27,44976,46.1184254704255,46.382406281895,46.0988713362426,46.2161961413401,46001.5253851299,0.0,1.0
2024-01-05,47.29,47.54,46.9,47.03,334367,46.235750275523,46.4801769528096,45.854444658956,45.981546531145,341991.107222735,0.0,1.0
2024-01-08,47.77,47.82,47.25,47.33,37172,46.7050494959132,46.7539348313705,46.1966420071572,46.2748585438889,38019.5815905383,0.0,1.0
2024-01-09,47.57,47.7116,47.44,47.54,120853,46.509508154084,46.6479514240991,46.382406281895,46.4801769528096,123608.643440259,0.0,1.0
2024-01-10,47.77,47.81,47.53,47.62,58129,46.7050494959132,46.744157764279,46.4703998857181,46.5583934895413,59454.435012278,0.0,1.0
2024-01-11,47.74,47.81,47.37,47.81,96801,46.6757182946388,46.744157764279,46.3139668122547,46.744157764279,99008.2190236117,0.0,1.0
2024-01-12,47.66,48.07,47.52,48.07,46422,46.5975017579071,46.9983615086571,46.4606228186267,46.9983615086571,47480.4965187767,0.0,1.0
2024-01-16,47.41,47.5,47.2101,47.48,46411,46.3530750806206,46.4410686844437,46.1576315094622,46.4215145502608,47469.2457010242,0.0,1.0
2024-01-17,47.07,47.3079,46.9056,47.14,72856,46.0206547995109,46.2532512256167,45.8599198165272,46.0890942691511,74517.2343796474,0.0,1.0
2024-01-18,47.36,47.4,46.94,47.2,39842,46.3041897451633,46.3432980135291,45.8935529273219,46.1477566716999,40750.4618995541,0.0,1.0
2024-01-19,47.75,47.88,47.2831,47.56,61161,46.6854953617303,46.8125972339193,46.2290040992299,46.4997310869925,62555.5695055125,0.0,1.0
2024-01-22,48.3,48.3425,48.07,48.07,41897,47.2232340517607,47.2647865868994,46.9983615086571,46.9983615086571,42852.3192160438,0.0,1.0
2024-01-23,48.11,48.51,47.98,48.51,39140,47.0374697770229,47.4285524606814,46.9103679048339,47.4285524606814,40032.4551666219,0.0,1.0
2024-01-24,47.82,48.4,47.82,48.4,32600,46.7539348313705,47.3210047226753,46.7539348313705,47.3210047226753,33343.3326119538,0.0,1.0
2024-01-25,48.32,48.323,48.01,48.3,115416,47.2427881859436,47.245721306071,46.9396991061083,47.2232340517607,118047.671065683,0.0,1.0
2024-01-26,48.38,48.525,48.25,48.51,210875,47.3014505884924,47.4432180613186,47.1743487163034,47.4285524606814,215683.29032349,0.0,1.0
2024-01-29,48.58,48.5914,48.2265,48.34,37979,47.4969919303216,47.5081377868059,47.1513726086384,47.2623423201265,38844.9824929262,0.0,1.0
2024-01-30,48.73,48.8499,48.46,48.51,36396,47.6436479366935,47.7608749711202,47.3796671252241,47.4285524606814,37225.8875381801,0.0,1.0
2024-01-31,48.04,48.78,48.01,48.78,34971,46.9690303073827,47.6925332721508,46.9396991061083,47.6925332721508,35768.3952384244,0.0,1.0
2024-02-01,48.62,48.6318,47.89,48.25,51129,47.5361001986874,47.5476371378554,46.8223743010107,47.1743487163034,52294.8237152328,0.0,1.0
2024-02-02,48.71,48.91,48.16,48.55,60103,47.6240938025106,47.8196351443398,47.0863551124802,47.4676607290472,61473.4453980448,0.0,1.0
2024-02-05,48.33,48.455,48.035,48.44,42938,47.2525652530351,47.3747785916783,46.9641417738369,47.3601129910411,43917.0556960758,0.0,1.0
2024-02-06,48.5613,48.58,48.274,48.44,79270,47.4787088148606,47.4969919303216,47.1978136773229,47.3601129910411,81077.4839309687,0.0,1.0
2024-02-07,48.72,48.87,48.51,48.75,82084,47.6338708696021,47.780526875974,47.4285524606814,47.6632020708765,83955.6476723809,0.0,1.0
2024-02-08,49.1,49.1,48.74,48.74,31039,48.0053994190776,48.0053994190776,47.653425003785,47.653425003785,31746.7392927127,0.0,1.0
2024-02-09,49.2,49.2698,48.96,49.2,52178,48.1031700899922,48.1714140182906,47.8685204797972,48.1031700899922,53367.7426081757,0.0,1.0
2024-02-12,49.42,49.64,49.3018,49.34,44427,48.3182655660044,48.5333610420166,48.2027006329833,48.2400490292727,45440.0072991188,0.0,1.0
2024-02-13,48.6491,48.8399,48.31,48.74,86445,47.5645514639236,47.7510979040287,47.2330111188521,47.653425003785,88416.0855104401,0.0,1.0
2024-02-14,49.1641,49.17,48.78,49.08,108830,48.0680704191339,48.0738388887179,47.6925332721508,47.9858452848947,111311.499636777,0.0,1.0
2024-02-15,49.85,49.8552,49.5,49.5,57713,48.7386794509373,48.7437635258248,48.3964821027361,48.3964821027361,59028.9495409107,0.0,1.0
2024-02-16,49.57,50.0199,49.57,49.59,25377,48.4649215723763,48.9047918208212,48.4649215723763,48.4844757065593,25955.636555017,0.0,1.0
2024-02-20,49.57,49.6468,49.4101,49.48,55653,48.4649215723763,48.5400094476388,48.3085862695839,48.3769279685532,56921.9782163518,0.0,1.0
2024-02-21,49.74,49.765,49.47,49.6,73621,48.6311317129312,48.6555743806598,48.3671509014617,48.4942527736507,75299.6776142531,0.0,1.0
2024-02-22,50.23,50.39,49.98,49.99,147978,49.1102080004128,49.2666410738762,48.8657813231263,48.8755583902177,151352.13721631,0.0,1.0
2024-02-23,50.5584,50.5978,50.3669,50.48,85920,49.4312868836964,49.4698085280368,49.2440560488949,49.3546346776994,87879.1146631618,0.0,1.0
2024-02-26,50.44,50.6421,50.43,50.57,106428,49.3155264093335,49.5131209352519,49.305749342242,49.4426282815225,108854.730160277,0.0,1.0
2024-02-27,50.62,50.68,50.44,50.68,141139,49.4915136169798,49.5501760195286,49.3155264093335,49.5501760195286,144357.196979097,0.0,1.0
2024-02-28,50.69,50.7994,50.42,50.52,82714,49.55995308662,49.6669142006006,49.2959722751506,49.3937429460652,84600.0126891151,0.0,1.0
2024-02-29,50.76,50.93,50.62,50.83,79399,49.6283925562603,49.7946026968151,49.4915136169798,49.6968320259005,81209.4253391571,0.0,1.0
2024-03-01,51.19,51.24,50.805,51.01,77585,50.0488064411931,50.0976917766505,49.6723893581719,49.8728192335468,79354.0632116086,0.0,1.0
2024-03-04,51.39,51.6,51.35,51.46,116457,50.2443477830224,50.4496661919431,50.2052395146565,50.3127872526626,119112.407545715,0.0,1.0
2024-03-05,51.1,51.52,50.95,51.39,102058,49.96081283737,50.3714496552114,49.8141568309981,50.2443477830224,104385.087107693,0.0,1.0
2024-03-06,51.47,51.61,51.3201,51.5,78490,50.3225643197541,50.4594432590345,50.1760060840531,50.3518955210285,80279.698672155,0.0,1.0
2024-03-07,51.98,52.01,51.76,51.81,193655,50.8211947414186,50.850525942693,50.6060992654065,50.6549846008638,198070.646532758,0.0,1.0
2024-03-08,51.75,52.2113,51.68,52.19,337584,50.596322198315,51.0473383032441,50.5278827286748,51.0265131503393,345281.460014534,0.0,1.0
2024-03-11,51.7,51.71,51.34,51.68,207488,50.5474368628577,50.5572139299492,50.1954624475651,50.5278827286748,212219.061257334,0.0,1.0
2024-03-12,52.06,52.1,51.66,51.87,76453,50.8994112781503,50.9385195465162,50.5083285944919,50.7136470034125,78196.2517847149,0.0,1.0
2024-03-13,52.2,52.33,52.02,52.15,68779,51.0362902174308,51.1633920896198,50.8603030097845,50.9874048819735,70347.2721999255,0.0,1.0
2024-03-14,51.78,52.3,51.4627,52.3,67215,50.6256533995894,51.1340608883454,50.3154270607773,51.1340608883454,68747.6104758428,0.0,1.0
2024-03-15,51.62,51.78,51.378,51.71,49805,50.5497784704261,50.7064612398036,50.3127957817426,50.637912528201,50859.4533506039,0.082395,1.0
2024-03-18,51.57,51.89,51.5,51.89,47263,50.5008151049956,50.8141806437507,50.432266393393,50.8141806437507,48263.6350508904,0.0,1.0
2024-03-19,52.01,52.01,51.535,51.54,67849,50.9316927207838,50.9316927207838,50.4665407491943,50.4714370857373,69285.4743576976,0.0,1.0
2024-03-20,52.53,52.53,51.89,52.01,128523,51.4409117212608,51.4409117212608,50.8141806437507,50.9316927207838,131244.042224268,0.0,1.0
2024-03-21,52.99,53.03,52.66,52.75,147563,51.8913746832212,51.9305453755656,51.5682164713801,51.6563505291549,150687.15018121,0.0,1.0
2024-03-22,52.66,53.04,52.62,52.93,54574,51.5682164713801,51.9403380486517,51.5290457790357,51.8326186447046,55729.420884567,0.0,1.0
2024-03-25,52.54,52.85,52.5,52.77,55659,51.4507043943469,51.7542772600159,51.4115337020025,51.6759358753271,56837.3921100545,0.0,1.0
2024-03-26,52.48,52.72,52.43,52.72,53645,51.3919483558303,51.6269725098966,51.3429849903999,51.6269725098966,54780.752434357,0.0,1.0
2024-03-27,53.27,53.27,52.67,52.67,70781,52.1655695296319,52.1655695296319,51.5780091444662,51.5780091444662,72279.5495956048,0.0,1.0
2024-03-28,53.46,53.535,53.3618,53.41,70156,52.3516303182677,52.4250753664134,52.2554662685623,52.3026669528372,71641.3173228586,0.0,1.0
2024-04-01,53.18,53.61,53.1142,53.61,112995,52.077435471857,52.4985204145592,52.0129996829505,52.4985204145592,115387.289054342,0.0,1.0
2024-04-02,52.65,52.92,52.42,52.92,45433,51.558423798294,51.8228259716185,51.3331923173138,51.8228259716185,46394.8909562893,0.0,1.0
2024-04-03,52.69,52.78,52.46,52.46,64092,51.5975944906383,51.6857285484132,51.3723630096581,51.3723630096581,65448.9325197653,0.0,1.0
2024-04-04,52.13,53.08,52.0,53.08,158669,51.049204797817,51.9795087409961,50.9219000476977,51.9795087409961,162028.282375002,0.0,1.0
2024-04-05,52.5,52.57,52.18,52.21,66374,51.4115337020025,51.4800824136052,51.0981681632475,51.1275461825058,67779.2461940164,0.0,1.0
2024-04-08,52.62,52.76,52.52,52.7,96309,51.5290457790357,51.666143202241,51.4311190481747,51.6073871637244,98348.0191294712,0.0,1.0
2024-04-09,52.66,52.85,52.175,52.85,67021,51.5682164713801,51.7542772600159,51.0932718267044,51.7542772600159,68439.9442427633,0.0,1.0
2024-04-10,51.75,52.09,51.62,51.94,238276,50.6770832205453,51.0100341054726,50.5497784704261,50.8631440091812,243320.692833421,0.0,1.0
2024-04-11,51.59,51.93,51.375,51.93,46881,50.5204004511678,50.8533513360951,50.3098579798168,50.8533513360951,47873.5474857879,0.0,1.0
2024-04-12,50.95,51.47,50.77,51.47,41975,49.8936693736577,50.4028883741347,49.717401258108,50.4028883741347,42863.6794376388,0.0,1.0
2024-04-15,50.45,51.51,50.2601,51.41,90114,49.4040357193529,50.442059066479,49.218072857448,50.3441323356181,92021.8608420103,0.0,1.0
2024-04-16,50.21,50.375,49.96,50.37,274918,49.1690115652866,49.3305906712072,48.9241947381342,49.3256943346641,280738.46393417,0.0,1.0
2024-04-17,49.88,50.52,49.7799,50.52,80878,48.8458533534454,49.4725844309556,48.7478286958536,49.4725844309556,82590.3196082753,0.0,1.0
2024-04-18,49.87,50.31,49.75,50.22,248661,48.8360606803594,49.2669382961476,48.7185486033262,49.1788042383727,253925.560277372,0.0,1.0
2024-04-19,49.93,50.1464,49.72,49.84,62016,48.8948167188759,49.106730164459,48.6891705840679,48.8066826611011,63328.9802026113,0.0,1.0
2024-04-22,50.37,50.5599,49.93,50.2,73847,49.3256943346641,49.5116571965691,48.8948167188759,49.1592188922005,75410.4618327889,0.0,1.0
2024-04-23,50.73,50.8,50.2747,50.38,85978,49.6782305657636,49.7467792773663,49.2323701601536,49.3354870077502,87798.2949538846,0.0,1.0
2024-04-24,50.73,50.875,50.446,50.7,57013,49.6782305657636,49.820224325512,49.4001186501185,49.6488525465053,58220.058505732,0.0,1.0
2024-04-25,50.64,50.72,50.025,50.51,64405,49.5900965079887,49.6684378926775,48.9878471131938,49.4627917578695,65768.5592419566,0.0,1.0
2024-04-26,50.64,50.8,50.46,50.67,151424,49.5900965079887,49.7467792773663,49.413828392439,49.619474527247,154629.893869327,0.0,1.0
2024-04-29,51.0,51.0,50.76,50.86,60697,49.9426327390882,49.9426327390882,49.7076085850219,49.8055353158828,61982.0548142075,0.0,1.0
2024-04-30,50.16,50.86,50.16,50.86,66400,49.1200481998561,49.8055353158828,49.1200481998561,49.8055353158828,67805.7966565627,0.0,1.0
2024-05-01,50.07,50.6987,49.91,50.15,61601,49.0319141420813,49.6475794990041,48.8752313727037,49.11025552677,62905.1939735077,0.0,1.0
2024-05-02,50.39,50.52,49.9701,50.52,116955,49.3452796808363,49.4725844309556,48.9340853379512,49.4725844309556,119431.128734462,0.0,1.0
2024-05-03,50.84,51.0351,50.66,50.97,96831,49.7859499697106,49.9770050216204,49.6096818541609,49.9132547198299,98881.070723669,0.0,1.0
2024-05-06,51.35,51.35,51.1368,51.22,58140,50.2853762971015,50.2853762971015,50.076596506906,50.1580715469823,59370.9189399481,0.0,1.0
2024-05-07,51.33,51.53,51.3,51.46,93884,50.2657909509293,50.4616444126512,50.236412931671,50.3930957010486,95871.6779112158,0.0,1.0
2024-05-08,51.25,51.29,51.08,51.15,58094,50.1874495662406,50.2266202585849,50.0209741237769,50.0895228353796,59323.9450446739,0.0,1.0
2024-05-09,51.82,51.82,51.305,51.37,60505,50.745631932148,50.745631932148,50.2413092682141,50.3049616432737,61785.9898600199,0.0,1.0
2024-05-10,52.02,52.08,51.9001,52.04,66417,50.9414853938699,51.0002414323865,50.8240712435676,50.9610707400421,67823.1565743814,0.0,1.0
2024-05-13,51.9,52.24,51.85,52.14,66425,50.8239733168368,51.156924201764,50.7750099514063,51.0589974709031,67831.3259474724,0.0,1.0
2024-05-14,52.13,52.22,51.9337,52.175,61124,51.049204797817,51.1373388555918,50.8569746251369,51.0932718267044,62418.0951029478,0.0,1.0
2024-05-15,52.61,52.61,52.3543,52.44,67888,51.5192531059496,51.5192531059496,51.2688544551381,51.352777663486,69325.3000515169,0.0,1.0
2024-05-16,52.33,52.62,52.3,52.62,72309,51.2450582595389,51.5290457790357,51.2156802402806,51.5290457790357,73839.8998560149,0.0,1.0
2024-05-17,52.42,52.42,52.194,52.41,49038,51.3331923173138,51.3331923173138,51.111877905568,51.3233996442277,50076.2147054897,0.0,1.0
2024-05-20,52.45,52.5899,52.3076,52.47,45600,51.362570336572,51.4995698330465,51.223122671826,51.3821556827442,46565.4266195672,0.0,1.0
2024-05-21,52.31,52.38,52.12,52.38,79451,51.2254729133667,51.2940216249694,51.0394121247309,51.2940216249694,81133.1076831409,0.0,1.0
2024-05-22,52.04,52.27,51.8584,52.27,70562,50.9610707400421,51.1863022210223,50.7832357967986,51.1863022210223,72055.9130072346,0.0,1.0
2024-05-23,51.48,52.28,51.36,52.28,198072,50.4126810472208,51.1960948941084,50.2951689701876,51.1960948941084,202265.508363835,0.0,1.0
2024-05-24,51.85,51.87,51.65,51.81,227240,50.7750099514063,50.7945952975785,50.5791564896844,50.7358392590619,232051.042654176,0.0,1.0
2024-05-28,51.53,51.905,51.36,51.905,78190,50.4616444126512,50.8288696533798,50.2951689701876,50.8288696533798,79845.4102496482,0.0,1.0
2024-05-29,50.96,51.12,50.8654,51.12,90763,49.9034620467438,50.0601448161213,49.8108233593493,50.0601448161213,92684.60123403,0.0,1.0
2024-05-30,51.33,51.405,51.01,51.09,96687,50.2657909509293,50.339235999075,49.9524254121743,50.030766796863,98734.0220080282,0.0,1.0
2024-05-31,52.11,52.11,51.2,51.55,51042,51.0296194516448,51.0296194516448,50.1384862008101,50.4812297588234,52122.6426648233,0.0,1.0
2024-06-03,51.53,52.32,51.14,52.32,193553,50.4616444126512,51.2352655864528,50.0797301622935,51.2352655864528,197650.833738971,0.0,1.0
2024-06-04,51.16,51.39,51.052,51.32,104163,50.0993155084657,50.3245469894459,49.9935546391359,50.2559982778432,106368.30116171,0.0,1.0
2024-06-05,51.61,51.63,51.08,51.39,746283,50.53998579734,50.5595711435122,50.0209741237769,50.3245469894459,762083.032323035,0.0,1.0
2024-06-06,51.39,51.59,51.2244,51.43,61989,50.3245469894459,50.5204004511678,50.1623803231402,50.3637176817903,63301.4085684286,0.0,1.0
2024-06-07,51.26,51.43,51.03,51.11,97792,50.1972422393267,50.3637176817903,49.9720107583465,50.0503521430352,99862.4166662435,0.0,1.0
2024-06-10,51.49,51.49,50.92,50.94,60772,50.4224737203069,50.4224737203069,49.8642913543994,49.8838767005716,62058.6426869371,0.0,1.0
2024-06-11,51.31,51.32,50.91,51.27,174389,50.2462056047571,50.2559982778432,49.8544986813133,50.2070349124128,178081.100499116,0.0,1.0
2024-06-12,51.81,52.22,51.6866,52.09,98704,50.7358392590619,51.1373388555918,50.6149976731795,51.0100341054726,100793.725198635,0.0,1.0
2024-06-13,51.7,51.75,51.2843,51.75,116815,50.6281198551149,50.6770832205453,50.2210384349259,50.6770832205453,119288.164705367,0.0,1.0
2024-06-14,51.22,51.3784,50.87,51.35,84862,50.1580715469823,50.313187488666,49.8153279889689,50.2853762971015,86658.6674076689,0.0,1.0
2024-06-17,51.73,51.73,51.09,51.16,74433,50.6574978743732,50.6574978743732,50.030766796863,50.0993155084657,76008.8684117157,0.0,1.0
2024-06-18,51.96,51.995,51.7106,51.8,115728,50.8827293553534,50.9170037111547,50.6385000885861,50.7260465859758,118178.151136607,0.0,1.0
2024-06-20,51.85,52.0688,51.7,52.04,169259,50.7750099514063,50.9892736385301,50.6281198551149,50.9610707400421,172842.490004415,0.0,1.0
2024-06-21,51.56,51.65,51.3,51.58,71926,50.6685048389219,50.7569486991916,50.4130003536985,50.688159030093,73191.5135800741,0.18124,1.0
2024-06-24,51.78,52.1,51.56,51.56,72259,50.8847009418033,51.1991680005398,50.6685048389219,50.6685048389219,73530.3726021545,0.0,1.0
2024-06-25,51.34,51.89,51.1901,51.89,130328,50.4523087360406,50.992798993244,50.3050005732137,50.992798993244,132621.076966102,0.0,1.0
2024-06-26,51.13,51.25,50.95,51.25,125579,50.2459397287447,50.3638648757709,50.0690520082054,50.3638648757709,127788.519921477,0.0,1.0
2024-06-27,51.14,51.21,50.93,51.21,192435,50.2557668243302,50.3245564934289,50.0493978170344,50.3245564934289,195820.828570775,0.0,1.0
2024-06-28,51.29,51.52,50.9549,51.37,95538,50.403173258113,50.6291964565799,50.0738672850423,50.4817900227971,97218.9587133041,0.0,1.0
2024-07-01,50.75,51.33,50.71,51.27,53959,49.8725100964951,50.442481640455,49.833201714153,50.383519066942,54908.3903076386,0.0,1.0
2024-07-02,50.87,50.87,50.59,50.64,119839,49.9904352435213,49.9904352435213,49.7152765671268,49.7644120450544,121947.526567896,0.0,1.0
2024-07-03,50.84,51.065,50.79,50.93,49241,49.9609539567648,50.1820636074389,49.9118184788372,50.0493978170344,50107.3786975005,0.0,1.0
2024-07-05,50.66,50.89,50.435,50.89,37904,49.7840662362255,50.0100894346923,49.5629565855513,50.0100894346923,38570.9080268487,0.0,1.0
2024-07-08,50.76,50.98,50.63,50.78,120150,49.8823371920806,50.098533294962,49.7545849494689,49.9019913832517,122263.998507437,0.0,1.0
2024-07-09,50.64,50.93,50.57,50.85,191286,49.7644120450544,50.0493978170344,49.6956223759558,49.9707810523503,194651.612305398,0.0,1.0
2024-07-10,51.05,51.08,50.65,50.91,142949,50.1673229640606,50.1968042508171,49.7742391406399,50.0297436258634,145464.139181353,0.0,1.0
2024-07-11,51.93,52.0,51.44,51.52,122619,51.032107375586,51.1008970446846,50.5505796918957,50.6291964565799,124776.439725205,0.0,1.0
2024-07-12,52.45,52.64,52.27,52.3,63327,51.5431163460329,51.7298311621577,51.3662286254936,51.3957099122501,64441.2170909733,0.0,1.0
2024-07-15,52.57,52.845,52.43,52.69,139616,51.6610414930591,51.9312866216608,51.5234621548618,51.7789666400853,142072.496176565,0.0,1.0
2024-07-16,53.78,53.78,52.8,52.87,182951,52.8501200589065,52.8501200589065,51.8870646915259,51.9558543606246,186169.960806775,0.0,1.0
2024-07-17,53.47,53.82,53.47,53.5,487700,52.5454800957555,52.8894284412486,52.5454800957555,52.5749613825121,496280.916122155,0.0,1.0
2024-07-18,53.09,54.049,52.975,53.49,429091,52.1720504635059,53.1144689301569,52.0590388642725,52.5651342869266,436640.71064132,0.0,1.0
2024-07-19,52.7,53.09,52.595,53.09,43531,51.7887937356708,52.1720504635059,51.6856092320229,52.1720504635059,44296.9131837472,0.0,1.0
2024-07-22,53.16,53.16,52.41,53.01,73885,52.2408401326045,52.2408401326045,51.5038079636908,52.0934336988218,75184.9815207821,0.0,1.0
2024-07-23,53.04,53.22,52.9822,53.16,89456,52.1229149855783,52.2998027061176,52.0661143730941,52.2408401326045,91029.9479856951,0.0,1.0
2024-07-24,52.31,52.9757,52.29,52.85,173631,51.4055370078357,52.0597267609635,51.3858828166646,51.9362001694535,176685.978567164,0.0,1.0
2024-07-25,52.6,53.2896,52.275,52.46,99093,51.6905227798156,52.3681992913928,51.3711421732863,51.5529434416184,100836.507732813,0.0,1.0
2024-07-26,53.39,53.51,52.86,53.01,93571,52.4668633310714,52.5847884780976,51.946027265039,52.0934336988218,95217.3500153089,0.0,1.0
2024-07-29,53.45,53.55,53.26,53.46,126147,52.5258259045845,52.6240968604397,52.3391110884597,52.53565300017,128366.513688869,0.0,1.0
2024-07-30,53.82,53.9,53.535,53.71,81746,52.8894284412486,52.9680452059327,52.6093562170614,52.7813303898079,83184.2931501367,0.0,1.0
2024-07-31,54.01,54.47,53.8,54.22,112411,53.0761432573734,53.5281896543072,52.8697742500776,53.2825122646693,114388.833426712,0.0,1.0
2024-08-01,53.27,54.34,52.8843,54.02,160650,52.3489381840452,53.4004374116955,51.9699071073119,53.0859703529589,163476.582273988,0.0,1.0
2024-08-02,52.3,52.57,51.6627,52.56,136328,51.3957099122501,51.6610414930591,50.7694291105852,51.6512143974736,138726.644931518,0.0,1.0
2024-08-05,51.11,51.63,50.5384,50.94,222578,50.2262855375737,50.7372945080205,49.6645687539056,50.0592249126199,226494.184434359,0.0,1.0
2024-08-06,51.6,52.27,51.04,51.24,218594,50.707813221264,51.3662286254936,50.1574958684751,50.3540377801854,222440.087305324,0.0,1.0
2024-08-07,51.14,52.3636,51.14,52.1,124094,50.2557668243302,51.458210240174,50.2557668243302,51.1991680005398,126277.391850036,0.0,1.0
2024-08-08,52.24,52.24,51.43,51.62,160903,51.336747338737,51.336747338737,50.5407525963102,50.727467412435,163734.033723197,0.0,1.0
2024-08-09,52.3,52.41,51.88,52.31,100324,51.3957099122501,51.5038079636908,50.9829718976585,51.4055370078357,102089.166760384,0.0,1.0
2024-08-12,51.99,52.47,51.84,52.47,174035,51.0910699490991,51.5627705372039,50.9436635153164,51.5627705372039,177097.086810169,0.0,1.0
2024-08-13,52.56,52.58,52.07,52.255,107802,51.6512143974736,51.6708685886446,51.1696867137833,51.3514879821153,109698.739634612,0.0,1.0
2024-08-14,52.57,52.6836,52.455,52.67,92370,51.6610414930591,51.7726772989105,51.5480298938256,51.7593124489142,93995.2188275649,0.0,1.0
2024-08-15,53.35,53.48,53.0307,53.34,73367,52.4275549487293,52.5553071913411,52.1137757866838,52.4177278531438,74657.8674864346,0.0,1.0
2024-08-16,53.45,53.51,53.18,53.28,169141,52.5258259045845,52.5847884780976,52.2604943237756,52.3587652796307,172116.978539712,0.0,1.0
2024-08-19,53.73,53.77,53.33,53.33,94177,52.800984580979,52.840292963321,52.4079007575583,52.4079007575583,95834.0123798157,0.0,1.0
2024-08-20,53.48,53.84,53.42,53.84,67912,52.5553071913411,52.9090826324196,52.496344617828,52.9090826324196,69106.8886112113,0.0,1.0
2024-08-21,54.08,54.08,53.6699,53.74,107468,53.144932926472,53.144932926472,52.74192373651,52.8108116765645,109358.863017871,0.0,1.0
2024-08-22,53.88,54.18,53.775,54.16,96640,52.9483910147617,53.2432038823272,52.8452065111138,53.2235496911562,98340.3480296187,0.0,1.0
2024-08-23,54.74,54.75,54.07,54.24,83956,53.7935212351161,53.8033483307016,53.1351058308865,53.3021664558403,85433.1773507312,0.0,1.0
2024-08-26,54.66,55.03,54.58,55.0,115376,53.714904470432,54.0785070070961,53.6362877057478,54.0490257203395,117406.001596288,0.0,1.0
2024-08-27,54.52,54.52,54.3257,54.37,384100,53.5773251322347,53.5773251322347,53.3863846650082,53.429918698452,390858.109252655,0.0,1.0
2024-08-28,54.43,54.5874,54.1314,54.49,119677,53.4888812719651,53.6435597564811,53.1954441977816,53.5478438454782,121782.67623283,0.0,1.0
2024-08-29,54.54,54.81,54.22,54.66,87901,53.5969793234058,53.8623109042147,53.2825122646693,53.714904470432,89447.5882879916,0.0,1.0
2024-08-30,54.84,54.84,54.2,54.68,77028,53.8917921909713,53.8917921909713,53.2628580734982,53.734558661603,78383.2815399986,0.0,1.0
2024-09-03,54.01,54.65,53.86,54.59,156135,53.0761432573734,53.7050773748465,52.9287368235907,53.6461148013334,158882.142380014,0.0,1.0
2024-09-04,53.98,54.1,53.72,53.99,125686,53.0466619706169,53.1645871176431,52.7911574853934,53.0564890662024,127897.402550193,0.0,1.0
2024-09-05,53.54,54.02,53.2,54.02,82247,52.6142697648541,53.0859703529589,52.2801485149466,53.0859703529589,83694.1080752489,0.0,1.0
2024-09-06,53.05,53.755,52.89,53.5,101292,52.1327420811638,52.8255523199428,51.9755085517956,52.5749613825121,103074.198392137,0.0,1.0
2024-09-09,53.38,53.61,53.1321,53.25,62821,52.4570362354859,52.6830594339528,52.2134225359209,52.3292839928742,63926.3141925566,0.0,1.0
2024-09-10,53.26,53.41,52.869,53.41,70050,52.3391110884597,52.4865175222424,51.954871651066,52.4865175222424,71282.5059962209,0.0,1.0
2024-09-11,53.26,53.28,52.15,53.15,308269,52.3391110884597,52.3587652796307,51.2483034784674,52.231013037019,313692.888521756,0.0,1.0
2024-09-12,53.69,53.69,53.06,53.43,54004,52.7616761986369,52.7616761986369,52.1425691767494,52.5061717134135,54954.1820673792,0.0,1.0
2024-09-13,54.3,54.35,53.89,53.99,214681,53.3611290293534,53.410264507281,52.9582181103472,53.0564890662024,218458.239397212,0.0,1.0
2024-09-16,54.7,54.71,54.4,54.51,99284,53.754212852774,53.7640399483596,53.4593999852085,53.5674980366492,101030.868313045,0.0,1.0
2024-09-17,54.94,55.1894,54.76,54.95,69120,53.9900631468264,54.2351509107292,53.8131754262871,53.999890242412,70336.1429615816,0.0,1.0
2024-09-18,54.74,55.72,54.645,55.08,237335,53.7935212351161,54.7565766024967,53.7001638270537,54.1276424850237,241510.828845297,0.0,1.0
2024-09-19,55.49,55.63,55.15,55.63,140172,54.5305534040298,54.6681327422271,54.1964321541223,54.6681327422271,142638.278808027,0.0,1.0
2024-09-20,54.84,55.22,54.5875,55.22,76388,54.0809097319667,54.4556498066959,53.8319048138901,54.4556498066959,77460.1969671352,0.192445,1.0
2024-09-23,55.22,55.22,54.82,54.82,97851,54.4556498066959,54.4556498066959,54.0611865701389,54.0611865701389,99224.4558494939,0.0,1.0
2024-09-24,55.38,55.45,55.1923,55.45,79988,54.6134351013187,54.6824661677162,54.4283332275643,54.6824661677162,81110.7272740117,0.0,1.0
2024-09-25,54.96,55.48,54.8319,55.48,86603,54.1992487029338,54.7120509104579,54.0729218514264,54.7120509104579,87818.5767128975,0.0,1.0
2024-09-26,55.51,55.5127,55.24,55.39,105112,54.7416356531997,54.7442982800465,54.4753729685237,54.6232966822326,106587.372671225,0.0,1.0
2024-09-27,55.55,55.85,55.38,55.7,110145,54.7810819768554,55.0769294042732,54.6134351013187,54.9290056905643,111691.016847477,0.0,1.0
2024-09-30,55.7,55.7,55.1428,55.36,101228,54.9290056905643,54.9290056905643,54.3795184020404,54.5937119394908,102648.856084583,0.0,1.0
2024-10-01,55.46,55.64,54.95,55.64,79851,54.6923277486301,54.8698362050808,54.1893871220199,54.8698362050808,80971.8043151111,0.0,1.0
2024-10-02,55.36,55.47,55.13,55.33,491389,54.5937119394908,54.702189329544,54.3668955784706,54.5641271967491,498286.232490491,0.0,1.0
2024-10-03,55.2,55.25,54.82,55.25,126235,54.435926644868,54.4852345494377,54.0611865701389,54.4852345494377,128006.859246823,0.0,1.0
2024-10-04,55.46,55.64,54.9814,55.64,70384,54.6923277486301,54.8698362050808,54.2203524860896,54.8698362050808,71371.9236442222,0.0,1.0
2024-10-07,54.99,55.28,54.675,55.28,96705,54.2288334456756,54.5148192921794,53.918193646887,54.5148192921794,98062.3703684716,0.0,1.0
2024-10-08,55.07,55.1332,54.7805,55.09,102454,54.307726092987,54.370051284363,54.0222333255289,54.3274492548149,103892.064461314,0.0,1.0
2024-10-09,55.4,55.4081,54.9,55.1,152432,54.6331582631465,54.6411461436868,54.1400792174503,54.3373108357288,154571.565482724,0.0,1.0
2024-10-10,55.08,55.2,54.92,55.14,89183,54.3175876739009,54.435926644868,54.1598023792781,54.3767571593845,90434.7900994923,0.0,1.0
2024-10-11,55.82,55.82,55.11,55.11,64410,55.0473446615314,55.0473446615314,54.3471724166427,54.3471724166427,65314.0714071998,0.0,1.0
2024-10-14,56.07,56.14,55.61,55.74,57844,55.2938841843795,55.362915250777,54.840251462339,54.96845201422,58655.9097419355,0.0,1.0
2024-10-15,56.09,56.57,55.94,56.19,130563,55.3136073462074,55.7869632300758,55.1656836324985,55.4122231553466,132395.607904646,0.0,1.0
2024-10-16,56.4,56.48,56.0757,56.11,81296,55.6193163545391,55.6982090018505,55.2995052855005,55.3333305080352,82437.0866188435,0.0,1.0
2024-10-17,56.35,56.62,56.27,56.62,159613,55.5700084499695,55.8362711346454,55.4911158026581,55.8362711346454,161853.359408747,0.0,1.0
2024-10-18,56.43,56.4982,56.2301,56.42,80744,55.6489010972809,55.7161570791138,55.4517680948115,55.6390395163669,81877.3386384558,0.0,1.0
2024-10-21,55.835,56.3689,55.745,56.34,93675,55.0621370329023,55.5886468378968,54.973382804677,55.5601468690555,94989.8406935171,0.0,1.0
2024-10-22,55.25,55.5092,55.1001,55.48,73435,54.4852345494377,54.7408467267266,54.3374094515379,54.7120509104579,74465.7480793,0.0,1.0
2024-10-23,55.01,55.25,54.68,55.11,70294,54.2485566075035,54.4852345494377,53.9231244373439,54.3471724166427,71280.6603865502,0.0,1.0
2024-10-24,54.9,55.1593,54.805,55.05,88223,54.1400792174503,54.3957900105484,54.046394198768,54.2880029311592,89461.3153509918,0.0,1.0
2024-10-25,54.79,55.3512,54.6816,55.25,95643,54.0316018273971,54.5850337482866,53.9247022902901,54.4852345494377,96985.463927943,0.0,1.0
2024-10-28,55.15,55.23,55.04,55.06,51296,54.3866187402984,54.4655113876098,54.2781413502452,54.2978645120731,52016.0007282056,0.0,1.0
2024-10-29,55.05,55.1041,54.673,54.94,93366,54.2880029311592,54.3413540839035,53.9162213307042,54.179525541106,94676.5035088435,0.0,1.0
2024-10-30,55.14,55.49,55.0429,55.09,70782,54.3767571593845,54.7219124913719,54.2810012087103,54.3274492548149,71775.5100503713,0.0,1.0
2024-10-31,54.54,55.15,54.41,55.06,92535,53.785062304549,54.3866187402984,53.6568617526679,54.2978645120731,93833.8394296728,0.0,1.0
2024-11-01,54.74,55.035458,54.66,54.83,94855,53.9822939228275,54.2736622201941,53.9034012755161,54.0710481510528,96186.4034052155,0.0,1.0
2024-11-04,54.95,55.2499,54.7919,54.83,110515,54.1893871220199,54.4851359336285,54.0334755277707,54.0710481510528,112066.210240129,0.0,1.0
2024-11-05,55.79,55.79,54.96,54.96,191464,55.0177599187896,55.0177599187896,54.1992487029338,54.1992487029338,194151.426298837,0.0,1.0
2024-11-06,57.13,57.245,56.57,57.2,130200,56.3392117612556,56.4526199417658,55.7869632300758,56.4082428276531,132027.512765369,0.0,1.0
2024-11-07,57.34,57.45,57.14,57.19,144461,56.5463049604481,56.6547823505013,56.3490733421696,56.3983812467392,146488.682961582,0.0,1.0
2024-11-08,57.69,57.83,57.2626,57.45,229226,56.8914602924355,57.0295224252304,56.4699763241743,56.6547823505013,232443.461145579,0.0,1.0
2024-11-11,57.97,58.239,57.88,58.03,1439848,57.1675845580254,57.43286108461,57.0788303298,57.2267540435089,1460057.98924878,0.0,1.0
2024-11-12,57.5,57.95,57.37,57.91,424860,56.7040902550709,57.1478613961975,56.5758897031898,57.1084150725418,430823.418383215,0.0,1.0
2024-11-13,57.46,57.795,57.41,57.78,105349,56.6646439314152,56.9950068920317,56.6153360268455,56.9802145206608,106827.699249761,0.0,1.0
2024-11-14,57.04,57.62,56.96,57.62,175766,56.2504575330303,56.822429226038,56.1715648857189,56.822429226038,178233.086088463,0.0,1.0
2024-11-15,56.43,56.98,56.35,56.91,88879,55.6489010972809,56.1912880475467,55.5700084499695,56.1222569811493,90126.5230958004,0.0,1.0
2024-11-18,56.5,56.64,56.4033,56.53,156636,55.7179321636783,55.8559942964733,55.6225706762407,55.7475169064201,158834.573652199,0.0,1.0
2024-11-19,56.23,56.3599,55.7601,56.02,138234,55.4516694790023,55.5797714150742,54.988273791857,55.2445762798099,140174.279566882,0.0,1.0
2024-11-20,56.6,56.6,56.0401,56.32,140104,55.8165479728176,55.8165479728176,55.2643980574469,55.5404237072277,142070.527254065,0.0,1.0
2024-11-21,57.35,57.41,56.5748,56.86,155926,56.556166541362,56.6153360268455,55.7916967889145,56.0729490765796,158114.607952787,0.0,1.0
2024-11-22,58.02,58.08,57.5301,57.54,155409,57.216892462595,57.2760619480785,56.7337736136218,56.7435365787266,157590.351239272,0.0,1.0
2024-11-25,58.81,59.0695,58.51,58.51,142163,57.9959573547951,58.2518653795115,57.7001099273773,57.7001099273773,144158.427782359,0.0,1.0
2024-11-26,58.67,58.71,58.2601,58.71,97138,57.8578952220001,57.8973415456558,57.4536690203383,57.8973415456558,98501.4480414932,0.0,1.0
2024-11-27,58.52,58.97,58.4634,58.84,93485,57.7099715082913,58.1537426494179,57.6541549603184,58.0255420975369,94797.1738162097,0.0,1.0
2024-11-29,58.63,58.82,58.63,58.64,35033,57.8184488983444,58.005818935709,57.8184488983444,57.8283104792584,35524.7300668907,0.0,1.0
2024-12-02,58.44,58.67,58.21,58.67,109206,57.6310788609799,57.8578952220001,57.4042624999596,57.8578952220001,110738.8368591,0.0,1.0
2024-12-03,58.4,58.61,58.17,58.61,109741,57.5916325373242,57.7987257365166,57.3648161763039,57.7987257365166,111281.34622415,0.0,1.0
2024-12-04,58.35,58.4722,58.0649,58.47,95381,57.5423246327545,57.6628331515227,57.2611709608985,57.6606636037216,96719.7864444981,0.0,1.0
2024-12-05,57.98,58.38,57.93,58.38,166249,57.1774461389393,57.5719093754963,57.1281382343697,57.5719093754963,168582.503607756,0.0,1.0
2024-12-06,57.95,58.27,57.86,58.27,89122,57.1478613961975,57.4634319854431,57.0591071679722,57.4634319854431,90372.9338915147,0.0,1.0
2024-12-09,57.79,58.16,57.74,58.16,320264,56.9900761015747,57.3549545953899,56.9407681970051,57.3549545953899,324759.28838931,0.0,1.0
2024-12-10,57.29,57.68,57.09,57.68,481518,56.4969970558784,56.8815987115215,56.2997654375999,56.8815987115215,488276.681196275,0.0,1.0
2024-12-11,57.26,57.5996,57.22,57.58,280308,56.4674123131367,56.8023116009736,56.427965989481,56.7829829023823,284242.458127765,0.0,1.0
2024-12-12,57.05,57.28,56.97,57.28,546051,56.2603191139442,56.4871354749645,56.1814264666328,56.4871354749645,553715.479055626,0.0,1.0
2024-12-13,56.78,57.15,56.5611,57.15,91403,55.9940564292682,56.3589349230835,55.7781864230624,56.3589349230835,92685.9504553996,0.0,1.0
2024-12-16,56.61,57.01,56.5625,56.88,63737,55.8264095537315,56.2208727902885,55.7795670443904,56.0926722384075,64631.6250470531,0.0,1.0
2024-12-17,56.14,56.505,55.95,56.45,121164,55.362915250777,55.7228629541353,55.1755452134124,55.6686242591087,122864.681695109,0.0,1.0
2024-12-18,54.41,56.22,54.38,56.22,86845,53.6568617526679,55.4418078980884,53.6272770099262,55.4418078980884,88063.9734724153,0.0,1.0
2024-12-19,54.15,54.83,54.13,54.65,102841,53.4004606489059,54.0710481510528,53.380737487078,53.8935396946021,104284.496469303,0.0,1.0
2024-12-20,54.55,54.8983,53.61,53.61,134092,54.0304342162169,54.3754168053554,53.0993873204654,53.0993873204654,135381.45132664,0.238816,1.0
2024-12-23,54.59,54.59,54.05,54.43,158126,54.0700532330574,54.0700532330574,53.5351965057108,53.9115771656954,159646.566331148,0.0,1.0
2024-12-24,54.98,54.98,54.41,54.7,66434,54.4563386472521,54.4563386472521,53.8917676572752,54.1790055293687,67072.8405679237,0.0,1.0
2024-12-26,55.21,55.21,54.75,54.83,72122,54.684147994085,54.684147994085,54.2285293004193,54.3077673341003,72815.5373369025,0.0,1.0
2024-12-27,54.73,55.11,54.3744,54.85,103869,54.2087197919991,54.5851004519837,53.8565067322871,54.3275768425206,104867.82185251,0.0,1.0
2024-12-30,54.19,54.4,53.7525,54.38,315010,53.6738630646525,53.881862903065,53.2405300679596,53.8620533946448,318039.189380462,0.0,1.0
2024-12-31,54.31,54.527,54.1,54.46,84129,53.792720115174,54.0076532815336,53.5847202767614,53.9412914283258,84937.998677467,0.0,1.0
2025-01-02,54.12,54.7361,53.8901,54.7,190052,53.6045297851816,54.2147616920673,53.3768194858909,54.1790055293687,191879.572140997,0.0,1.0
2025-01-03,54.56,54.628,53.9349,54.34,83705,54.040338970427,54.1076912990558,53.4211927847523,53.8224343778043,84509.9214218329,0.0,1.0
2025-01-06,54.54,55.05,54.46,54.89,132300,54.0205294620068,54.525671926723,53.9412914283258,54.367195859361,133572.219151884,0.0,1.0
2025-01-07,54.5,54.8603,54.25,54.76,135020,53.9809104451663,54.337778739357,53.7332915899132,54.2384340546295,136318.375131424,0.0,1.0
2025-01-08,54.74,54.74,54.075,54.39,237511,54.2186245462092,54.2186245462092,53.5599583912361,53.8719581488549,239794.945903124,0.0,1.0
2025-01-10,54.12,54.47,54.0226,54.47,231908,53.6045297851816,53.9511961825359,53.508057479175,53.9511961825359,234138.066508505,0.0,1.0
2025-01-13,54.54,54.54,53.7588,53.84,118572,54.0205294620068,54.0205294620068,53.246770063112,53.3271966672982,119712.20838456,0.0,1.0
2025-01-14,55.07,55.129,54.64,54.84,109295,54.5454814351432,54.603919484983,54.119577004108,54.3176720883104,110345.999185225,0.0,1.0
2025-01-15,55.5,55.97,55.3933,55.97,201584,54.9713858661785,55.4369093140542,54.8657021387565,55.4369093140542,203522.465801311,0.0,1.0
2025-01-16,56.0,56.05,55.3945,55.55,159974,55.4666235766846,55.5161473477352,54.8668907092617,55.0209096372291,161512.337011365,0.0,1.0
2025-01-17,56.06,56.36,55.99,56.36,116462,55.5260521019453,55.823194728249,55.4567188224745,55.823194728249,117581.918268078,0.0,1.0
2025-01-21,56.76,56.76,56.31,56.31,164835,56.2193848966539,56.2193848966539,55.7736709571984,55.7736709571984,166420.081208623,0.0,1.0
2025-01-22,56.46,56.81,56.4001,56.81,103573,55.9222422703502,56.2689086677045,55.8629127926316,56.2689086677045,104568.975466501,0.0,1.0
2025-01-23,56.45,56.4618,56.0567,56.33,269491,55.9123375161401,55.9240251261081,55.522783533056,55.7934804656186,272082.470986096,0.0,1.0
2025-01-24,56.38,56.5,56.2244,56.43,104343,55.8430042366693,55.9618612871907,55.6888862611598,55.8925280077199,105346.379916592,0.0,1.0
2025-01-27,56.64,56.64,55.97,55.97,164009,56.1005278461324,56.1005278461324,55.4369093140542,55.4369093140542,165586.138253072,0.0,1.0
2025-01-28,56.37,56.6588,56.239,56.57,109400,55.8330994824591,56.1191487840475,55.7033472023065,56.0311945666616,110452.008882964,0.0,1.0
2025-01-29,56.0,56.337,55.85,56.25,135923,55.4666235766846,55.8004137935657,55.3180522635328,55.7142424319377,137230.058531985,0.0,1.0
2025-01-30,56.51,56.7066,56.1101,56.26,216044,55.9717660414008,56.1664935091719,55.5756749205381,55.7241471861478,218121.515604307,0.0,1.0
2025-01-31,55.81,56.49,55.74,56.49,722884,55.2784332466923,55.9519565329806,55.2090999672214,55.9519565329806,729835.374674156,0.0,1.0
2025-02-03,55.49,55.75,53.836,55.09,251056,54.9614811119684,55.2190047214316,53.3232347656142,54.5652909435635,253470.196911531,0.0,1.0
2025-02-04,55.66,55.8099,55.43,55.53,158715,55.1298619335405,55.2783341991502,54.9020525867076,55.0011001288089,160241.230254659,0.0,1.0
2025-02-05,56.06,56.06,55.47,55.835,132744,55.5260521019453,55.5260521019453,54.9416716035481,55.3031951322176,134020.488730898,0.0,1.0
2025-02-06,55.97,56.44,55.625,56.42,325763,55.4369093140542,55.90243276193,55.095195293805,55.8826232535097,328895.592045165,0.0,1.0
2025-02-07,55.57,56.0899,55.48,56.02,172843,55.0407191456494,55.5556673170336,54.9515763577583,55.4864330851049,174505.087489563,0.0,1.0
2025-02-10,55.6,55.85,55.44,55.85,310440,55.0704334082797,55.3180522635328,54.9119573409178,55.3180522635328,313425.243488368,0.0,1.0
2025-02-11,55.49,55.58,55.29,55.36,180377,54.9614811119684,55.0506238998595,54.7633860277659,54.8327193072368,182111.535706421,0.0,1.0
2025-02-12,55.07,55.1864,54.7782,54.92,185764,54.5454814351432,54.6607727741491,54.2564607072919,54.3969101219914,187550.338008546,0.0,1.0
2025-02-13,55.64,55.64,55.1327,55.42,162762,55.1100524251202,55.1100524251202,54.6075842440407,54.8921478324975,164327.146890393,0.0,1.0
2025-02-14,55.47,55.7654,55.39,55.76,176916,54.9416716035481,55.2342580429151,54.8624335698672,55.2289094756417,178617.25414569,0.0,1.0
2025-02-18,55.76,55.78,55.37,55.67,592985,55.2289094756417,55.2487189840619,54.8426240614469,55.1397666877506,598687.243943917,0.0,1.0
2025-02-19,55.95,55.9886,55.5837,55.68,261936,55.417099805634,55.4553321568851,55.0542886589172,55.1496714419607,264454.82082969,0.0,1.0
2025-02-20,55.74,55.87,55.37,55.87,149060,55.2090999672214,55.337861771953,54.8426240614469,55.337861771953,150493.386143461,0.0,1.0
2025-02-21,54.78,55.73,54.7,55.73,146554,54.2582435630497,55.1991952130113,54.1790055293687,55.1991952130113,147963.288024076,0.0,1.0
2025-02-24,55.0,55.18,54.69,55.07,131029,54.4761481556724,54.6544337314546,54.1691007751586,54.5454814351432,132288.997001151,0.0,1.0
2025-02-25,55.28,55.45,54.91,55.1,178156,54.7534812735558,54.9218620951279,54.3870053677813,54.5751956977736,179869.178195186,0.0,1.0
2025-02-26,55.02,55.5665,54.9013,55.36,146354,54.4959576640926,55.0372524816758,54.3783882316185,54.8327193072368,147761.364790287,0.0,1.0
2025-02-27,54.6,55.14,54.52,55.07,427242,54.0799579872675,54.6148147146141,54.0007199535865,54.5454814351432,431350.431253888,0.0,1.0
2025-02-28,55.12,55.12,54.255,54.56,94147,54.5950052061939,54.5950052061939,53.7382439670183,54.040338970427,95052.3334579929,0.0,1.0
2025-03-03,54.25,55.3673,53.9423,55.16,124076,53.7332915899132,54.8399497778102,53.4285223028678,54.6346242230343,125269.135778452,0.0,1.0
2025-03-04,53.42,54.16,53.18,53.88,197271,52.9111969904731,53.6441488020221,52.6734828894301,53.3668156841387,199167.991264636,0.0,1.0
2025-03-05,53.8,53.9694,53.0758,53.44,116872,53.2875776504577,53.4553641867772,52.5702753505607,52.9310064988933,117995.860897347,0.0,1.0
2025-03-06,53.53,53.8699,53.1912,53.38,173818,53.0201492867844,53.3568118823865,52.6845762141455,52.8715779736326,175489.463254288,0.0,1.0
2025-03-07,54.1,54.16,53.065,53.29,209479,53.5847202767614,53.6441488020221,52.5595782160137,52.7824351857415,211493.385455159,0.0,1.0
2025-03-10,53.38,54.25,53.105,53.6,266413,52.8715779736326,53.7332915899132,52.5991972328542,53.0894825662553,268974.872418072,0.0,1.0
2025-03-11,52.41,53.39,52.2045,53.39,235799,51.9108168152507,52.8814827278427,51.7072741162327,52.8814827278427,238066.483021884,0.0,1.0
2025-03-12,51.97,52.78,51.7343,52.78,295725,51.4750076300053,52.2772927210252,51.2415525732728,52.2772927210252,298568.741562291,0.0,1.0
2025-03-13,51.3,52.0178,51.0627,51.96,174835,50.8113890979272,51.5223523551297,50.576349280521,51.4651028757952,176516.242898108,0.0,1.0
2025-03-14,52.32,52.32,51.5159,51.7,476503,51.8216740273596,51.8216740273596,51.0252327413237,51.207579266332,481085.13335246,0.0,1.0
2025-03-17,52.96,53.1499,52.18,52.18,373359,52.4555782968075,52.6436695792577,51.6830074684179,51.6830074684179,376949.283222437,0.0,1.0
2025-03-18,52.68,52.8796,52.46,52.85,360787,52.178245178924,52.3759440729581,51.9603405863013,52.3466260004961,364256.388746417,0.0,1.0
2025-03-19,53.07,53.2787,52.62,52.73,252915,52.5645305931188,52.771242813484,52.1188166536633,52.2277689499746,255347.073369606,0.0,1.0
2025-03-20,52.73,53.15,52.63,52.83,161630,52.2277689499746,52.6437686267998,52.1287214078734,52.3268164920759,163184.261387144,0.0,1.0
2025-03-21,52.41,52.469,51.96,52.22,137807,52.0179089987214,52.0764676064475,51.5712755499631,51.8293304314679,138845.736190156,0.108122,1.0
2025-03-24,53.43,53.49,52.93,52.93,222208,53.0302781492403,53.0898292757414,52.534018761731,52.534018761731,223882.918482676,0.0,1.0
2025-03-25,53.33,53.5121,53.02,53.5,180087,52.9310262717385,53.1117639406693,52.6233454514827,53.0997544634916,181444.426576854,0.0,1.0
2025-03-26,53.36,53.6999,53.19,53.42,110232,52.960801834989,53.2981589666178,52.7920736432359,53.0203529614901,111062.886440553,0.0,1.0
2025-03-27,53.34,53.57,53.06,53.43,101542,52.9409514594886,53.1692307777429,52.6630462024835,53.0302781492403,102307.384561167,0.0,1.0
2025-03-28,52.57,53.23,52.39,53.23,92733,52.1767120027244,52.8317743942366,51.998058623221,52.8317743942366,93431.985705528,0.0,1.0
2025-03-31,53.01,53.19,52.045,52.22,102370,52.6134202637325,52.7920736432359,51.6556396458396,51.8293304314679,103141.625706867,0.0,1.0
2025-04-01,53.22,53.3,52.4501,52.9,113995,52.8218492064864,52.9012507084879,52.0577090015996,52.5042431984805,114854.250487978,0.0,1.0
2025-04-02,53.79,53.79,52.69,52.69,152133,53.387584908247,53.387584908247,52.2958142557266,52.2958142557266,153279.720070947,0.0,1.0
2025-04-03,51.15,52.208,51.06,51.64,242726,50.767335342198,51.8174202061677,50.6780086524464,51.2536695419571,244555.575279135,0.0,1.0
2025-04-04,48.42,49.95,48.39,49.94,532226,48.0577590863975,49.5763128121758,48.0279835231469,49.5663876244256,536237.714989382,0.0,1.0
2025-04-07,47.76,49.6399,46.25,47.24,383223,47.4026966948852,49.2685327400426,45.9039933446072,46.8865869318756,386111.587655199,0.0,1.0
2025-04-08,46.92,49.27,46.2316,49.27,600155,46.5689809238697,48.9014000451632,45.8857309991469,48.9014000451632,604678.737678077,0.0,1.0
2025-04-09,50.62,50.8,46.32,46.37,327841,50.2413003914382,50.4199537709416,45.9734696588585,46.0230955976095,330312.139429179,0.0,1.0
2025-04-10,49.12,49.6205,47.78,49.6,279481,48.7525222289104,49.2492778758072,47.4225470703856,49.2289312409193,281587.620339757,0.0,1.0
2025-04-11,49.79,49.91,48.3911,48.98,599587,49.4175098081728,49.5366120611751,48.0290752937994,48.6135696004078,604106.45631243,0.0,1.0
2025-04-14,50.28,50.5654,49.82,50.46,740976,49.9038440079319,50.1871088663222,49.4472853714234,50.0824973874353,746561.192241591,0.0,1.0
2025-04-15,50.17,50.6999,50.0709,50.395,180311,49.7946669426799,50.3206026415622,49.6963083320756,50.0179836670591,181670.115002744,0.0,1.0
2025-04-16,49.56,50.38,49.2901,50.02,170575,49.1892304899186,50.0030958854338,48.9213496725411,49.6457891264271,171860.728777463,0.0,1.0
2025-04-17,50.12,50.4299,49.72,49.94,149207,49.745041003929,50.0526225723072,49.3480334939215,49.5663876244256,150331.665007761,0.0,1.0
2025-04-21,49.05,49.7886,48.6158,49.74,148841,48.6830459146591,49.4161202818878,48.2520942625461,49.3678838694219,149962.906240459,0.0,1.0
2025-04-22,50.33,50.41,49.61,49.61,147049,49.9534699466829,50.0328714486843,49.2388564286695,49.2388564286695,148157.398833341,0.0,1.0
2025-04-23,50.51,51.8423,50.3258,51.29,246637,50.1321233261862,51.4544560901434,49.9493013678278,50.9062879707006,248496.054893666,0.0,1.0
2025-04-24,51.28,51.35,50.36,50.57,138916,50.8963627829505,50.9658390972018,49.9832455099334,50.1916744526873,139963.095405833,0.0,1.0
2025-04-25,51.04,51.16,50.7451,51.12,535710,50.658158276946,50.7772605299482,50.365464490193,50.7375597789475,539747.976042061,0.0,1.0
2025-04-28,51.31,51.4357,50.78,51.22,413943,50.926138346201,51.0508979562208,50.4001033954412,50.8368116564493,417063.1432058,0.0,1.0
2025-04-29,51.57,51.69,51.0286,51.18,256521,51.1841932277058,51.3032954807081,50.6468435629108,50.7971109054486,258454.556686053,0.0,1.0
2025-04-30,51.65,51.71,50.5001,51.04,127845,51.2635947297073,51.3231458562084,50.1222973903135,50.658158276946,128808.646463753,0.0,1.0
2025-05-01,51.6,51.9948,51.4184,51.8,146780,51.2139687909564,51.6058152033337,51.033727381413,51.4124725459601,147886.37121475,0.0,1.0
2025-05-02,52.42,52.53,52.07,52.07,118386,52.0278341864716,52.1370112517236,51.6804526152151,51.6804526152151,119278.348157987,0.0,1.0
2025-05-05,52.43,52.7785,52.17,52.17,120171,52.0377593742218,52.3836521673157,51.779704492717,51.779704492717,121076.802801797,0.0,1.0
2025-05-06,52.16,52.4558,51.9701,52.13,85121,51.7697793049668,52.0633663586173,51.5812999895908,51.7400037417162,85762.6093757374,0.0,1.0
2025-05-07,52.63,52.72,52.23,52.26,116663,52.2362631292255,52.3255898189772,51.8392556192181,51.8690311824686,117542.360846344,0.0,1.0
2025-05-08,52.99,53.45,52.6473,52.985,208560,52.5935698882322,53.0501285247407,52.2534337040333,52.5886072943571,210132.045105248,0.0,1.0
2025-05-09,52.77,53.1624,52.69,52.97,88934,52.3752157577281,52.7646801250453,52.2958142557266,52.5737195127318,89604.3503039418,0.0,1.0
2025-05-12,54.29,54.46,53.8025,54.31,132226,53.8838442957562,54.0525724875094,53.3999913929347,53.9036946712566,133222.668757607,0.0,1.0
2025-05-13,54.32,54.48,54.245,54.39,300003,53.9136198590068,54.0724228630098,53.8391809508804,53.9830961732581,302264.307286678,0.0,1.0
2025-05-14,53.89,54.27,53.85,54.27,136081,53.4868367857488,53.8639939202559,53.4471360347481,53.8639939202559,137106.726265666,0.0,1.0
2025-05-15,54.32,54.41,53.825,53.88,169068,53.9136198590068,54.0029465487585,53.4223230653726,53.4769115979987,170342.369590785,0.0,1.0
2025-05-16,54.95,54.9999,54.36,54.59,78402,54.5389066872685,54.5884333741419,53.9533206100075,54.1815999282618,78992.9641366592,0.0,1.0
2025-05-19,55.01,55.02,54.5,54.56,113313,54.5984578137696,54.6083830015198,54.0922732385101,54.1518243650113,114167.109834153,0.0,1.0
2025-05-20,54.78,55.06,54.619596,54.96,166006,54.3701784955153,54.6480837525205,54.2109745139273,54.5488318750187,167257.28941188,0.0,1.0
2025-05-21,53.55,54.43,53.515,54.43,99053,53.1493804022425,54.0227969242588,53.1146422451169,54.0227969242588,99799.6234359902,0.0,1.0
2025-05-22,53.51,53.6599,53.03,53.31,118902,53.1096796512418,53.2584582156171,52.6332706392329,52.9111758962381,119798.237567626,0.0,1.0
2025-05-23,53.03,53.1699,52.67,52.67,75494,52.6332706392329,52.772124015858,52.2759638802262,52.2759638802262,76063.0447505542,0.0,1.0
2025-05-27,53.95,54.03,53.3501,53.66,117270,53.5463879122499,53.6257894142514,52.9509758991163,53.2585574674946,118153.936179001,0.0,1.0
2025-05-28,53.34,54.03,53.34,54.03,115179,52.9409514594886,53.6257894142514,52.9409514594886,53.6257894142514,116047.175024824,0.0,1.0
2025-05-29,53.49,53.67,53.0219,53.67,139255,53.0898292757414,53.2684826552448,52.6252312371552,53.2684826552448,140304.650657515,0.0,1.0
2025-05-30,53.4,53.545,53.055,53.21,93978,53.0005025859898,53.1444178083674,52.6580836086084,52.8119240187362,94686.3700369244,0.0,1.0
2025-06-02,53.38,53.44,52.67,53.44,205414,52.9806522104894,53.0402033369905,52.2759638802262,53.0402033369905,206962.331766635,0.0,1.0
2025-06-03,54.03,54.03,53.27,53.53,183766,53.6257894142514,53.6257894142514,52.8714751452373,53.1295300267422,185151.157464571,0.0,1.0
2025-06-04,53.85,54.14,53.79,54.14,351612,53.4471360347481,53.7349664795035,53.387584908247,53.7349664795035,354262.316089118,0.0,1.0
2025-06-05,53.72,54.0199,53.5901,53.98,161283,53.3181085939957,53.6157649746237,53.1891804051208,53.5761634755005,162498.689253499,0.0,1.0
2025-06-06,54.26,54.27,53.96,54.27,139668,53.8540687325057,53.8639939202559,53.5563131000001,53.8639939202559,140720.763692749,0.0,1.0
2025-06-09,54.08,54.45,53.8,54.45,122915,53.6754153530024,54.0426472997592,53.3975100959972,54.0426472997592,123841.486018947,0.0,1.0
2025-06-10,54.24,54.26,54.03,54.07,97119,53.8342183570053,53.8540687325057,53.6257894142514,53.6654901652522,97851.0456874596,0.0,1.0
2025-06-11,53.97,54.41,53.75,54.41,127493,53.5662382877503,54.0029465487585,53.3478841572462,54.0029465487585,128453.993223069,0.0,1.0
2025-06-12,54.19,54.19,53.64,53.82,110478,53.7845924182544,53.7845924182544,53.2387070919942,53.4173604714975,111310.740693985,0.0,1.0
2025-06-13,53.41,53.963,53.25,53.59,85541,53.0104277737399,53.5592906563252,52.851624769737,53.1890811532433,86185.7751742808,0.0,1.0
2025-06-16,53.83,54.0073,53.7288,53.83,101711,53.4272856592477,53.6032592380585,53.3268427592158,53.4272856592477,102477.6584182,0.0,1.0
2025-06-17,53.41,53.79,53.295,53.67,106516,53.0104277737399,53.387584908247,52.8962881146128,53.2684826552448,107318.87666106,0.0,1.0
2025-06-18,53.42,53.7071,53.32,53.35,111491,53.0203529614901,53.3053051017979,52.9211010839883,52.9508766472388,112331.376298567,0.0,1.0
2025-06-20,53.5,53.79,53.3,53.79,136837,53.0997544634916,53.387584908247,52.9012507084879,53.387584908247,137868.424703044,0.0,1.0
2025-06-23,54.0,54.06,53.23,53.56,151390,53.5960138510009,53.655564977502,52.8317743942366,53.1593055899927,152531.119622571,0.0,1.0
2025-06-24,54.39,54.44,53.88,54.33,112389,53.9830961732581,54.032722112009,53.4769115979987,53.923545046757,113236.145077358,0.0,1.0
2025-06-25,53.79,54.22,53.7786,54.22,112539,53.387584908247,53.814367981505,53.3762701942118,53.814367981505,113387.275719694,0.0,1.0
2025-06-26,54.22,54.22,53.8901,54.07,81153,53.814367981505,53.814367981505,53.4869360376263,53.6654901652522,81764.7001171181,0.0,1.0
2025-06-27,54.14,54.4196,53.88,54.05,99967,53.9594543760372,54.238121968271,53.7003214218855,53.8697545072924,100301.484560665,0.22618,1.0
2025-06-30,54.31,54.4,54.06,54.39,159746,54.128887461444,54.2185873301888,53.8797211593751,54.208620678106,160280.50209197,0.0,1.0
2025-07-01,55.09,55.41,54.26,54.3,268707,54.9062863238989,55.2252191905471,54.0790542010302,54.1189208093612,269606.080124867,0.0,1.0
2025-07-02,55.23,55.23,54.74,55.22,172766,55.0458194530575,55.0458194530575,54.5574535010025,55.0358528009747,173344.066357977,0.0,1.0
2025-07-03,55.34,55.429,55.18,55.35,78866,55.1554526259678,55.2441558295043,54.9959861926437,55.1654192780506,79129.8816745667,0.0,1.0
2025-07-07,55.02,55.3699,54.65,55.21,138028,54.8365197593196,55.1852529156952,54.4677536322577,55.025886148892,138489.834754864,0.0,1.0
2025-07-08,55.02,55.19,54.8601,55.1,858605,54.8365197593196,55.0059528447265,54.6771529925164,54.9162529759817,861477.849202335,0.0,1.0
2025-07-09,55.17,55.17,54.71,55.16,125877,54.986019540561,54.986019540561,54.5275535447542,54.9760528884782,126298.178119208,0.0,1.0
2025-07-10,55.52,55.7,55.0701,55.22,92773,55.3348523634574,55.514252100947,54.8864526862542,55.0358528009747,93083.4137980191,0.0,1.0
2025-07-11,54.9,55.1999,54.78,55.18,145411,54.7169199343266,55.0158198302884,54.5973201093335,54.9959861926437,145897.537902016,0.0,1.0
2025-07-14,55.0,55.0599,54.72,54.87,169283,54.8165864551541,54.8762867011298,54.537520196837,54.6870199780783,169849.412414928,0.0,1.0
2025-07-15,53.93,55.04,53.93,55.04,116654,53.7501546822993,54.8564530634851,53.7501546822993,54.8564530634851,117044.318424478,0.0,1.0
2025-07-16,54.19,54.2899,53.64,54.09,204142,54.0092876364509,54.1088544907577,53.4611217718994,53.9096211156234,204825.048877963,0.0,1.0
2025-07-17,54.73,54.815,54.2533,54.31,53216,54.5474868489197,54.6322033916231,54.0723765441348,54.128887461444,53394.0580629643,0.0,1.0
2025-07-18,54.74,54.9112,54.61,54.85,82450,54.5574535010025,54.7280825846593,54.4278870239267,54.6670866739128,82725.8735585426,0.0,1.0
2025-07-21,54.51,54.9294,54.51,54.89,76187,54.3282205030991,54.7462218914499,54.3282205030991,54.7069532822438,76441.9178751327,0.0,1.0
2025-07-22,55.26,55.2995,54.56,54.56,162951,55.0757194093058,55.1150876850326,54.3780537635129,54.3780537635129,163496.225860983,0.0,1.0
2025-07-23,55.64,55.6489,55.405,55.615,112153,55.4544521884505,55.4633225088041,55.2202358645057,55.4295355582436,112528.258304563,0.0,1.0
2025-07-24,55.37,55.6499,55.3,55.52,137271,55.1853525822161,55.4643191740124,55.1155860176368,55.3348523634574,137730.301870888,0.0,1.0
2025-07-25,55.65,55.6899,55.31,55.5,175716,55.4644188405332,55.5041857823434,55.1255526697195,55.3149190592919,176303.936909798,0.0,1.0
2025-07-28,55.34,55.82,55.28,55.82,76656,55.1554526259678,55.6338519259401,55.0956527134713,55.6338519259401,76912.4871255748,0.0,1.0
2025-07-29,55.24,55.52,55.1106,55.52,121086,55.0557861051402,55.3348523634574,54.9268176271894,55.3348523634574,121491.147673859,0.0,1.0
2025-07-30,54.81,55.3375,54.58,55.2,106036,54.6272200655818,55.1529609629471,54.3979870676784,55.0159194968092,106390.79112982,0.0,1.0
2025-07-31,54.61,55.22,54.4817,54.83,90371,54.4278870239267,55.0358528009747,54.3000148777049,54.6471533697473,90673.3768266713,0.0,1.0
2025-08-01,54.21,54.2899,53.7238,53.97,270239,54.0292209406165,54.1088544907577,53.5446423163529,53.7900212906303,271143.206119915,0.0,1.0
2025-08-04,55.27,55.27,54.44,54.44,136443,55.0856860613885,55.0856860613885,54.2584539385198,54.2584539385198,136899.531424478,0.0,1.0
2025-08-05,54.85,55.16,54.69,55.16,135111,54.6670866739128,54.9760528884782,54.5076202405887,54.9760528884782,135563.074619384,0.0,1.0
2025-08-06,55.08,55.1668,54.75,54.88,212544,54.8963196718162,54.9828302118945,54.5674201530852,54.6969866301611,213255.161547931,0.0,1.0
2025-08-07,54.86,55.5,54.6704,55.5,110871,54.6770533259955,55.3149190592919,54.4880856025065,55.3149190592919,111241.968796958,0.0,1.0
2025-08-08,54.9,55.1199,54.86,54.9,80107,54.7169199343266,54.9360866136264,54.6770533259955,54.7169199343266,80375.0339982313,0.0,1.0
2025-08-11,54.68,55.1893,54.6405,54.95,88481,54.4976535885059,55.0052551790807,54.4582853127791,54.7667531947403,88777.052981606,0.0,1.0
2025-08-12,55.58,55.59,54.882,55.02,288721,55.3946522759539,55.4046189280367,54.6989799605776,54.8365197593196,289687.045963566,0.0,1.0
2025-08-13,56.51,56.54,55.605,55.63,123158,56.3215509196502,56.3514508758984,55.4195689061608,55.4444855363677,123570.080481783,0.0,1.0
2025-08-14,56.09,56.15,55.8001,56.15,95972,55.9029515321744,55.962751444671,55.6140182882954,55.962751444671,96293.1174913337,0.0,1.0
2025-08-15,55.93,56.245,55.88,56.11,66348,55.7434850988504,56.0574346394571,55.6936518384366,55.92288483634,66569.9970753448,0.0,1.0
2025-08-18,55.89,56.07,55.89,55.9,75430,55.7036184905193,55.8830182280089,55.7036184905193,55.7135851426021,75682.3849911568,0.0,1.0
2025-08-19,56.42,56.6997,55.982,56.03,83654,56.2318510509054,56.51061830966,55.7953116896807,55.8431516196779,83933.9020820658,0.0,1.0
2025-08-20,56.34,56.5545,56.21,56.41,82230,56.1521178342433,56.3659025214184,56.0225513571675,56.2218843988226,82505.1374495933,0.0,1.0
2025-08-21,56.1,56.2095,55.921,56.17,81494,55.9129181842572,56.0220530245634,55.7345151119759,55.9826847488365,81766.6748305624,0.0,1.0
2025-08-22,57.02,57.2763,56.25,56.25,88486,56.8298501758707,57.0852954687517,56.0624179654985,56.0624179654985,88782.0697113548,0.0,1.0
2025-08-25,56.63,56.9699,56.55,56.9,108985,56.4411507446432,56.7799172489361,56.3614175279812,56.7102503508776,109349.658335692,0.0,1.0
2025-08-26,56.57,56.725,56.4801,56.61,110722,56.3813508321467,56.5358339394294,56.2917506299227,56.4212174404777,111092.470250442,0.0,1.0
2025-08-27,56.88,56.93,56.57,56.57,83790,56.6903170467121,56.7401503071259,56.3813508321467,56.3813508321467,84070.3571312345,0.0,1.0
2025-08-28,56.73,57.01,56.3708,57.01,89529,56.5408172654708,56.8198835237879,56.1828151226582,56.8198835237879,89828.559536965,0.0,1.0
2025-08-29,56.69,56.895,56.5005,56.73,62482,56.5009506571398,56.7052670248363,56.3120826001716,56.5408172654708,62691.0616335337,0.0,1.0
2025-09-02,56.62,56.6699,56.25,56.25,79409,56.4311840925605,56.4809176864534,56.0624179654985,56.0624179654985,79674.6985252918,0.0,1.0
2025-09-03,56.55,56.83,56.3661,56.45,181788,56.3614175279812,56.6404837862983,56.1781307961793,56.2617510071536,182396.253516802,0.0,1.0
2025-09-04,57.13,57.18,56.65,56.65,339774,56.939483348781,56.9893166091948,56.4610840488087,56.4610840488087,340910.866737177,0.0,1.0
2025-09-05,57.17,57.6,56.875,57.38,80412,56.979349957112,57.4079159966705,56.6853337206707,57.1886496508499,80681.0545129112,0.0,1.0
2025-09-08,57.32,57.32,56.715,57.31,53700,57.1288497383533,57.1288497383533,56.5258672873467,57.1188830862706,53879.677502653,0.0,1.0
2025-09-09,56.98,57.15,56.7501,57.15,75273,56.7899835675397,56.9594166529465,56.5608502361571,56.9594166529465,75524.8596770428,0.0,1.0
2025-09-10,56.65,57.01,56.49,56.92,76438,56.4610840488087,56.8198835237879,56.3016176154847,56.7301836550431,76693.757708525,0.0,1.0
2025-09-11,57.58,57.59,56.84,56.84,227324,57.387982692505,57.3979493445877,56.6504504383811,56.6504504383811,228084.614685532,0.0,1.0
2025-09-12,57.14,57.5199,57.02,57.5,86605,56.9494500008638,57.3280831134876,56.8298501758707,57.3082494758429,86894.7759798372,0.0,1.0
2025-09-15,56.75,57.16,56.75,57.11,95385,56.5607505696363,56.9693833050293,56.5607505696363,56.9195500446155,95704.1534188185,0.0,1.0
2025-09-16,56.72,56.9282,56.4201,56.91,125427,56.530850613388,56.738356309751,56.2319507174262,56.7202170029604,125846.672441811,0.0,1.0
2025-09-17,56.72,57.4993,56.5,56.69,97651,56.530850613388,57.3075518101971,56.3115842675674,56.5009506571398,97977.7353409976,0.0,1.0
2025-09-18,57.03,57.17,56.806,56.94,258770,56.8398168279534,56.979349957112,56.6165638212997,56.7501169592086,259635.831422002,0.0,1.0
2025-09-19,56.54,56.94,56.4,56.94,287140,56.54,56.94,56.4,56.94,287140,0.18918,1.0
2025-09-22,56.43,56.5327,56.2132,56.32,103934,56.43,56.5327,56.2132,56.32,103934,0.0,1.0
2025-09-23,56.63,56.89,56.49,56.54,114259,56.63,56.89,56.49,56.54,114259,0.0,1.0
2025-09-24,56.415,56.73,56.35,56.65,137477,56.415,56.73,56.35,56.65,137477,0.0,1.0
2025-09-25,55.89,56.2632,55.69,56.22,147820,55.89,56.2632,55.69,56.22,147820,0.0,1.0
2025-09-26,56.5,56.5299,55.98,56.05,85402,56.5,56.5299,55.98,56.05,85402,0.0,1.0
2025-09-29,56.47,56.73,56.24,56.73,75681,56.47,56.73,56.24,56.73,75681,0.0,1.0
2025-09-30,56.45,56.59,56.1148,56.25,163950,56.45,56.59,56.1148,56.25,163950,0.0,1.0
2025-10-01,56.39,56.641,56.2351,56.36,121660,56.39,56.641,56.2351,56.36,121660,0.0,1.0
2025-10-02,56.72,56.8,56.395,56.52,132253,56.72,56.8,56.395,56.52,132253,0.0,1.0
2025-10-03,57.0,57.2399,56.84,56.84,97283,57.0,57.2399,56.84,56.84,97283,0.0,1.0
2025-10-06,56.99,57.22,56.8042,57.22,124133,56.99,57.22,56.8042,57.22,124133,0.0,1.0
2025-10-07,56.69,57.07,56.49,57.07,77150,56.69,57.07,56.49,57.07,77150,0.0,1.0
2025-10-08,56.76,56.84,56.54,56.84,65794,56.76,56.84,56.54,56.84,65794,0.0,1.0
2025-10-09,56.09,56.8749,56.0277,56.68,108062,56.09,56.8749,56.0277,56.68,108062,0.0,1.0
2025-10-10,55.02,56.31,54.975,56.28,103701,55.02,56.31,54.975,56.28,103701,0.0,1.0
2025-10-13,55.51,55.7,55.2901,55.43,79146,55.51,55.7,55.2901,55.43,79146,0.0,1.0
2025-10-14,56.25,56.46,55.15,55.15,188779,56.25,56.46,55.15,55.15,188779,0.0,1.0
2025-10-15,56.19,56.64,55.8686,56.58,104135,56.19,56.64,55.8686,56.58,104135,0.0,1.0
2025-10-16,55.59,56.2,55.3362,56.2,123369,55.59,56.2,55.3362,56.2,123369,0.0,1.0
2025-10-17,55.81,55.9126,55.35,55.51,112889,55.81,55.9126,55.35,55.51,112889,0.0,1.0
2025-10-20,56.22,56.295,56.0,56.085,65701,56.22,56.295,56.0,56.085,65701,0.0,1.0
2025-10-21,56.5311,56.6796,56.1065,56.12,100843,56.5311,56.6796,56.1065,56.12,100843,0.0,1.0
2025-10-22,56.07,56.5,56.0305,56.455,201743,56.07,56.5,56.0305,56.455,201743,0.0,1.0
2025-10-23,56.2,56.34,55.905,56.14,62892,56.2,56.34,55.905,56.14,62892,0.0,1.0
2025-10-24,56.02,56.49,56.02,56.44,105568,56.02,56.49,56.02,56.44,105568,0.0,1.0
2025-10-27,56.26,56.29025,56.0977,56.26,108306,56.26,56.29025,56.0977,56.26,108306,0.0,1.0
2025-10-28,55.67,56.21,55.64,56.21,92578,55.67,56.21,55.64,56.21,92578,0.0,1.0
2025-10-29,54.94,55.57,54.8,55.57,125625,54.94,55.57,54.8,55.57,125625,0.0,1.0
2025-10-30,54.77,55.33,54.63,54.72,90593,54.77,55.33,54.63,54.72,90593,0.0,1.0
2025-10-31,54.87,54.99,54.44,54.74,148312,54.87,54.99,54.44,54.74,148312,0.0,1.0
2025-11-03,54.82,55.02,54.2103,55.02,247983,54.82,55.02,54.2103,55.02,247983,0.0,1.0
2025-11-04,54.74,54.86,54.39,54.39,219136,54.74,54.86,54.39,54.39,219136,0.0,1.0
2025-11-05,55.3,55.42,54.8095,54.82,108119,55.3,55.42,54.8095,54.82,108119,0.0,1.0
2025-11-06,54.91,55.335291,54.77,55.28,132573,54.91,55.335291,54.77,55.28,132573,0.0,1.0
2025-11-07,55.68,55.68,54.75,54.75,181362,55.68,55.68,54.75,54.75,181362,0.0,1.0
2025-11-10,55.71,55.93,55.22,55.93,81781,55.71,55.93,55.22,55.93,81781,0.0,1.0
2025-11-11,55.99,56.1194,55.7,55.7,107001,55.99,56.1194,55.7,55.7,107001,0.0,1.0
2025-11-12,56.135,56.4,55.98,55.98,93315,56.135,56.4,55.98,55.98,93315,0.0,1.0
2025-11-13,55.61,56.2999,55.61,55.97,92113,55.61,56.2999,55.61,55.97,92113,0.0,1.0
2025-11-14,55.36,55.66,55.27,55.27,191644,55.36,55.66,55.27,55.27,191644,0.0,1.0
2025-11-17,54.53,55.36,54.4,55.32,96523,54.53,55.36,54.4,55.32,96523,0.0,1.0
2025-11-18,54.66,54.85,54.28,54.28,88521,54.66,54.85,54.28,54.28,88521,0.0,1.0
2025-11-19,54.415,54.632,54.25,54.62,132292,54.415,54.632,54.25,54.62,132292,0.0,1.0
2025-11-20,54.11,55.01,54.012,54.88,160521,54.11,55.01,54.012,54.88,160521,0.0,1.0
2025-11-21,55.31,55.61,54.27,54.27,180540,55.31,55.61,54.27,54.27,180540,0.0,1.0
2025-11-24,55.35,55.5484,55.06,55.38,85544,55.35,55.5484,55.06,55.38,85544,0.0,1.0
2025-11-25,56.31,56.4699,55.47,55.47,212425,56.31,56.4699,55.47,55.47,212425,0.0,1.0
2025-11-26,56.53,56.805,56.2837,56.33,303100,56.53,56.805,56.2837,56.33,303100,0.0,1.0