date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-14,40.6,40.62,40.58,40.58,1571,35.5726452047829,35.5901686753271,35.5551217342387,35.5551217342387,1793.02381458616,0.0,1.0
2017-09-15,40.63,40.78,40.59,40.78,3179,35.5989304105992,35.7303564396809,35.5638834695108,35.7303564396809,3628.27670691879,0.0,1.0
2017-09-18,40.71,40.95,40.68,40.95,8979,35.6690242927761,35.8793059393069,35.6427390869598,35.8793059393069,10247.9699752827,0.0,1.0
2017-09-19,40.711,40.86,40.687,40.86,3211,35.6699004663034,35.8004503218579,35.6488723016503,35.8004503218579,3664.79915253734,0.0,1.0
2017-09-20,40.76,40.89,40.59,40.89,8045,35.7128329691367,35.8267355276742,35.5638834695108,35.8267355276742,9181.97109379102,0.0,1.0
2017-09-21,40.71,40.92,40.71,40.92,4324,35.6690242927761,35.8530207334905,35.6690242927761,35.8530207334905,4935.09546420788,0.0,1.0
2017-09-22,40.8,40.89,40.65,40.89,5753,35.7478799102252,35.8267355276742,35.6164538811435,35.8267355276742,6566.05092636167,0.0,1.0
2017-09-25,40.78,40.84,40.64,40.805,12459,35.7303564396809,35.7829268513136,35.6076921458713,35.7522607778612,14219.7859363011,0.0,1.0
2017-09-26,40.83,40.89,40.82,40.89,814,35.7741651160415,35.8267355276742,35.7654033807694,35.8267355276742,929.039710422112,0.0,1.0
2017-09-27,40.98,41.03,40.8,41.029,7377,35.9055911451232,35.9493998214838,35.7478799102252,35.9485236479566,8419.56504150359,0.0,1.0
2017-09-28,41.03,41.03,40.92,40.92,692,35.9493998214838,35.9493998214838,35.8530207334905,35.8530207334905,789.797886501352,0.0,1.0
2017-09-29,41.17,41.29,41.105,41.29,5508,36.0720641152934,36.1772049385588,36.0151128360246,36.1772049385588,6286.42595209458,0.0,1.0
2017-10-02,41.34,41.34,41.315,41.315,4297,36.2210136149193,36.2210136149193,36.199109276739,36.199109276739,4904.27965071722,0.0,1.0
2017-10-03,41.42,41.43,41.34,41.38,2898,36.2911074970962,36.2998692323684,36.2210136149193,36.2560605560078,3307.56398133081,0.0,1.0
2017-10-04,41.56,41.575,41.55,41.55,14837,36.4137717909058,36.426914393814,36.4050100556337,36.4050100556337,16933.8601763303,0.0,1.0
2017-10-05,41.72,41.72,41.62,41.62,2082,36.5539595552597,36.5539595552597,36.4663422025385,36.4663422025385,2376.24161805754,0.0,1.0
2017-10-06,41.608,41.68,41.6,41.68,1140,36.455828120212,36.5189126141712,36.4488187319943,36.5189126141712,1301.11212516119,0.0,1.0
2017-10-09,41.52,41.538,41.5,41.538,10600,36.3787248498174,36.3944959733072,36.3612013792731,36.3944959733072,12098.0601111479,0.0,1.0
2017-10-10,41.6,41.66,41.59,41.655,4034,36.4488187319943,36.501389143627,36.4400569967222,36.4970082759909,4604.11080078968,0.0,1.0
2017-10-11,41.601,41.63,41.601,41.63,382,36.4496949055215,36.4751039378106,36.4496949055215,36.4751039378106,435.986694571556,0.0,1.0
2017-10-12,41.69,41.71,41.59,41.59,1442,36.5276743494433,36.5451978199875,36.4400569967222,36.4400569967222,1645.79270568635,0.0,1.0
2017-10-13,41.75,41.95,41.75,41.95,9391,36.580244761076,36.7554794665183,36.580244761076,36.7554794665183,10718.1964626217,0.0,1.0
2017-10-16,41.71,41.75,41.688,41.75,946,36.5451978199875,36.580244761076,36.5259220023889,36.580244761076,1079.69479859867,0.0,1.0
2017-10-17,41.69,41.69,41.657,41.666,3393,36.5276743494433,36.5276743494433,36.4987606230453,36.5066461847902,3872.52056199291,0.0,1.0
2017-10-18,41.75,41.78,41.686,41.686,5203,36.580244761076,36.6065299668923,36.5241696553345,36.5241696553345,5938.32139229268,0.0,1.0
2017-10-19,41.77,41.82,41.65,41.82,3727,36.5977682316202,36.6415769079808,36.4926274083549,36.6415769079808,4253.72358813662,0.0,1.0
2017-10-20,42.03,42.03,41.86,41.86,1155,36.8255733486952,36.8255733486952,36.6766238490693,36.6766238490693,1318.23202154489,0.0,1.0
2017-10-23,41.98,42.14,41.98,42.14,4589,36.7817646723346,36.9219524366884,36.7817646723346,36.9219524366884,5237.54696698657,0.0,1.0
2017-10-24,41.94,41.94,41.889,41.92,900,36.7467177312462,36.7467177312462,36.7020328813584,36.7291942607019,1027.19378302199,0.0,1.0
2017-10-25,41.646,41.7,41.46,41.7,1833,36.489122714246,36.5364360847154,36.3261544381847,36.5364360847154,2092.05133808812,0.0,1.0
2017-10-26,41.72,41.748,41.71,41.714,630,36.5539595552597,36.5784924140216,36.5451978199875,36.5487025140964,719.035648115392,0.0,1.0
2017-10-27,41.79,41.79,41.595,41.6,29234,36.6152917021645,36.6152917021645,36.4444378643582,36.4488187319943,33365.5367254054,0.0,1.0
2017-10-30,41.56,41.68,41.543,41.68,10143,36.4137717909058,36.5189126141712,36.3988768409432,36.5189126141712,11576.4739346578,0.0,1.0
2017-10-31,41.72,41.72,41.71,41.71,772,36.5539595552597,36.5539595552597,36.5451978199875,36.5451978199875,881.104000547751,0.0,1.0
2017-11-01,41.67,42.07,41.67,42.07,2977,36.5101508788991,36.8606202897836,36.5101508788991,36.8606202897836,3397.72876895163,0.0,1.0
2017-11-02,41.64,41.77,41.63,41.637,3126,36.4838656730827,36.5977682316202,36.4751039378106,36.4812371525011,3567.78640636305,0.0,1.0
2017-11-03,41.726,41.73,41.726,41.73,548,36.5592165964229,36.5627212905318,36.5592165964229,36.5627212905318,625.446881217835,0.0,1.0
2017-11-06,41.93,41.93,41.88,41.88,4553,36.737955995974,36.737955995974,36.6941473196135,36.6941473196135,5196.4592156657,0.0,1.0
2017-11-07,41.855,42.04,41.84,41.985,11388,36.6722429814332,36.8343350839673,36.659100378525,36.7861455399707,12997.4253345049,0.0,1.0
2017-11-08,41.895,41.9,41.883,41.9,13775,36.7072899225217,36.7116707901577,36.6967758401951,36.7116707901577,15721.7715123643,0.0,1.0
2017-11-09,41.89,41.89,41.82,41.85,3291,36.7029090548856,36.7029090548856,36.6415769079808,36.6678621137971,3756.10526658374,0.0,1.0
2017-11-10,41.825,41.825,41.745,41.81,4911,36.6459577756169,36.6459577756169,36.5758638934399,36.6328151727087,5605.05407602332,0.0,1.0
2017-11-13,41.86,41.86,41.843,41.85,1690,36.6766238490693,36.6766238490693,36.6617288991067,36.6678621137971,1928.84165923018,0.0,1.0
2017-11-14,41.85,41.86,41.79,41.82,30341,36.6678621137971,36.6766238490693,36.6152917021645,36.6415769079808,34628.9850785225,0.0,1.0
2017-11-15,41.64,41.64,41.64,41.64,25154,36.4838656730827,36.4838656730827,36.4838656730827,36.4838656730827,28708.9249090391,0.0,1.0
2017-11-16,42.03,42.039,41.925,41.925,2049,36.8255733486952,36.8334589104401,36.733575128338,36.733575128338,2338.5778460134,0.0,1.0
2017-11-17,42.01,42.016,41.975,41.975,5715,36.808049878151,36.8133069193142,36.7773838046986,36.7773838046986,6522.68052218963,0.0,1.0
2017-11-20,42.045,42.08,41.95,41.95,5296,36.8387159516034,36.8693820250558,36.7554794665183,36.7554794665183,6044.46474987162,0.0,1.0
2017-11-21,42.245,42.4,42.238,42.4,17601,37.0139506570456,37.1497575537634,37.0078174423552,37.1497575537634,20088.4864166334,0.0,1.0
2017-11-22,42.25,42.27,42.215,42.215,3727,37.0183315246817,37.0358549952259,36.9876654512293,36.9876654512293,4253.72358813662,0.0,1.0
2017-11-24,42.365,42.374,42.365,42.365,600,37.119091480311,37.1269770420559,37.119091480311,37.119091480311,684.795855347994,0.0,1.0
2017-11-27,42.22,42.29,42.2,42.29,3607,36.9920463188654,37.0533784657702,36.9745228483211,37.0533784657702,4116.76441706702,0.0,1.0
2017-11-28,42.66,42.67,42.36,42.36,8690,37.3775626708384,37.3863244061105,37.114710612675,37.114710612675,9918.1266382901,0.0,1.0
2017-11-29,42.725,42.81,42.7,42.81,17498,37.4345139501071,37.5089886999201,37.4126096119268,37.5089886999201,19970.9297947987,0.0,1.0
2017-11-30,43.25,43.281,42.88,42.88,3615,37.8945050518931,37.9216664312367,37.5703208468249,37.5703208468249,4125.89502847166,0.0,1.0
2017-12-01,43.015,43.23,42.69,43.23,2234,37.6886042729984,37.8769815813489,37.4038478766547,37.8769815813489,2549.7232347457,0.0,1.0
2017-12-04,43.075,43.305,43.075,43.305,3460,37.7411746846311,37.9426945958897,37.7411746846311,37.9426945958897,3948.98943250676,0.0,1.0
2017-12-05,42.84,43.05,42.84,43.05,5754,37.5352739057364,37.7192703464508,37.5352739057364,37.7192703464508,6567.19225278726,0.0,1.0
2017-12-06,42.76,42.819,42.732,42.795,6732,37.4651800235595,37.516874261665,37.4406471647976,37.4958460970119,7683.40949700449,0.0,1.0
2017-12-07,42.96,43.01,42.85,42.85,3255,37.6404147290018,37.6842234053624,37.5440356410085,37.5440356410085,3715.01751526287,0.0,1.0
2017-12-08,43.21,43.215,43.115,43.115,1748,37.8594581108046,37.8638389784407,37.7762216257196,37.7762216257196,1995.03859191382,0.0,1.0
2017-12-11,43.2,43.225,43.2,43.225,538,37.8506963755325,37.8726007137128,37.8506963755325,37.8726007137128,614.033616962035,0.0,1.0
2017-12-12,43.31,43.35,43.31,43.35,4128,37.9470754635258,37.9821224046142,37.9470754635258,37.9821224046142,4711.39548479419,0.0,1.0
2017-12-13,43.25,43.287,43.25,43.287,900,37.8945050518931,37.9269234723999,37.8945050518931,37.9269234723999,1027.19378302199,0.0,1.0
2017-12-14,43.24,43.24,43.205,43.205,371,37.885743316621,37.885743316621,37.8550772431686,37.8550772431686,423.432103890176,0.0,1.0
2017-12-15,43.41,43.455,43.39,43.39,1831,38.0346928162469,38.0741206249714,38.0171693457027,38.0171693457027,2089.76868523696,0.0,1.0
2017-12-18,43.714,45.71,43.69,45.71,34584,38.3010495685192,40.0498919288331,38.2800214038661,40.0498919288331,39471.6331022583,0.0,1.0
2017-12-19,43.57,43.73,43.57,43.73,4229,38.1748805806007,38.3150683449546,38.1748805806007,38.3150683449546,4826.66945377778,0.0,1.0
2017-12-20,43.56,43.59,43.5,43.59,6235,38.1661188453286,38.192404051145,38.113548433696,38.192404051145,7116.17026349124,0.0,1.0
2017-12-21,43.4,43.44,43.395,43.395,2480,38.2311484445183,38.2663845260339,38.2267439343288,38.2267439343288,2815.29601853832,0.23422,1.0
2017-12-22,43.39,43.45,43.32,43.45,13692,38.2223394241393,38.2751935464129,38.1606762814869,38.2751935464129,15543.1585023495,0.0,1.0
2017-12-26,43.36,43.46,43.36,43.46,8091,38.1959123630026,38.2840025667918,38.1959123630026,38.2840025667918,9184.90326048128,0.0,1.0
2017-12-27,43.35,43.485,43.35,43.485,46712,38.1871033426237,38.3060251177391,38.1871033426237,38.3060251177391,53027.4627491783,0.0,1.0
2017-12-28,43.475,43.6,43.47,43.6,14555,38.2972160973602,38.4073288520967,38.2928115871707,38.4073288520967,16522.8361088005,0.0,1.0
2017-12-29,43.479,43.6,43.479,43.6,2249,38.3007397055117,38.4073288520967,38.3007397055117,38.4073288520967,2553.06481681157,0.0,1.0
2018-01-02,43.66,43.66,43.48,43.48,4099,38.4601829743702,38.4601829743702,38.3016206075496,38.3016206075496,4653.18483064057,0.0,1.0
2018-01-03,43.908,44.06,43.794,44.06,2226,38.6786466797675,38.8125437895271,38.5782238474478,38.8125437895271,2526.95521663964,0.0,1.0
2018-01-04,44.08,44.12,44.042,44.119,7130,38.8301618302849,38.8653979118006,38.796687552845,38.8645170097627,8093.97605329769,0.0,1.0
2018-01-05,44.205,44.21,44.145,44.21,69507,38.9402745850214,38.9446790952109,38.8874204627479,38.9446790952109,78904.346919574,0.0,1.0
2018-01-08,44.43,44.44,44.42,44.42,1083,39.1384775435472,39.1472865639261,39.1296685231682,39.1296685231682,1229.42160809557,0.0,1.0
2018-01-09,44.595,44.595,44.5,44.54,36605,39.2838263797994,39.2838263797994,39.2001406861996,39.2353767677153,41553.9962736271,0.0,1.0
2018-01-10,44.399,44.48,44.284,44.48,9633,39.1111695803725,39.1825226454418,39.0098658460149,39.1825226454418,10935.3816720079,0.0,1.0
2018-01-11,44.67,44.67,44.48,44.52,17141,39.3498940326413,39.3498940326413,39.1825226454418,39.2177587269574,19458.4633281312,0.0,1.0
2018-01-12,44.96,44.96,44.82,44.885,3025,39.60535562363,39.60535562363,39.4820293383251,39.5392879707881,3433.98002261227,0.0,1.0
2018-01-16,44.815,45.29,44.66,45.29,10275,39.4776248281356,39.8960532961344,39.3410850122623,39.8960532961344,11664.180076807,0.0,1.0
2018-01-17,45.119,45.225,44.83,45.1,5158,39.7454190476548,39.8387946636714,39.490838358704,39.7286819089349,5855.36163855673,0.0,1.0
2018-01-18,45.0,45.24,44.95,45.21,19161,39.6405917051457,39.8520081942398,39.5965466032511,39.825581133103,21751.567343231,0.0,1.0
2018-01-19,45.305,45.305,45.11,45.18,2223,39.9092668267028,39.9092668267028,39.7374909293138,39.7991540719662,2523.54961661722,0.0,1.0
2018-01-22,45.595,45.64,45.31,45.335,25258,40.1647284176915,40.2043690093966,39.9136713368922,39.9356938878395,28672.8817888069,0.0,1.0
2018-01-23,45.82,45.82,45.62,45.62,8386,40.3629313762172,40.3629313762172,40.1867509686388,40.1867509686388,9519.78726268646,0.0,1.0
2018-01-24,45.785,45.94,45.6,45.91,8193,40.332099804891,40.4686396207643,40.1691329278809,40.4422125596275,9300.69366124375,0.0,1.0
2018-01-25,45.75,46.0,45.72,46.0,6276,40.3012682335648,40.5214937430378,40.274841172428,40.5214937430378,7124.51524691392,0.0,1.0
2018-01-26,46.22,46.22,45.85,45.85,1781,40.7152921913741,40.7152921913741,40.389358437354,40.389358437354,2021.79121331321,0.0,1.0
2018-01-29,45.93,46.27,45.89,46.27,6951,40.4598306003853,40.7593372932687,40.4245945188697,40.7593372932687,7890.77525195965,0.0,1.0
2018-01-30,45.41,45.58,45.36,45.48,33641,40.0017615406814,40.1515148871231,39.9577164387868,40.0634246833339,38189.2634514709,0.0,1.0
2018-01-31,45.41,45.635,45.27,45.554,24625,40.0017615406814,40.1999644992072,39.8784352553765,40.1286114341379,27954.3001840751,0.0,1.0
2018-02-01,45.38,45.43,45.25,45.309,9361,39.9753344795447,40.0193795814393,39.8608172146187,39.9127904348543,10626.6072699747,0.0,1.0
2018-02-02,44.43,45.19,44.42,45.19,26610,39.1384775435472,39.8079630923452,39.1296685231682,39.8079630923452,30207.6721989132,0.0,1.0
2018-02-05,42.74,44.45,42.74,44.43,25298,37.6497530995095,39.156095584305,37.6497530995095,39.1384775435472,28718.2897891059,0.0,1.0
2018-02-06,43.26,43.26,42.06,42.24,13962,38.1078221592134,38.1078221592134,37.0507397137428,37.2093020805634,15849.6625043678,0.0,1.0
2018-02-07,43.33,43.79,43.33,43.655,10178,38.1694853018658,38.5747002392962,38.1694853018658,38.4557784641808,11554.0656760819,0.0,1.0
2018-02-08,41.69,43.27,41.68,43.23,8137,36.7248059597227,38.1166311795923,36.7159969393438,38.0813950980766,9237.12246082515,0.0,1.0
2018-02-09,42.24,42.325,41.01,42.3,9926,37.2093020805634,37.2841787537842,36.1257925739561,37.2621562028369,11267.9952741982,0.0,1.0
2018-02-12,42.76,42.99,42.42,42.77,26024,37.6673711402673,37.8699786089825,37.367864447384,37.6761801606462,29542.4449945328,0.0,1.0
2018-02-13,42.93,43.01,42.6,42.6,5755,37.817124486709,37.8875966497403,37.5264268142046,37.5264268142046,6533.07604301938,0.0,1.0
2018-02-14,43.54,43.54,42.8,42.8,6275,38.3544747298232,38.3544747298232,37.702607221783,37.702607221783,7123.38004690644,0.0,1.0
2018-02-15,43.93,43.93,43.45,43.45,3975,38.6980265246011,38.6980265246011,38.2751935464129,38.2751935464129,4512.42002971365,0.0,1.0
2018-02-16,44.03,44.3,43.93,43.93,10077,38.7861167283903,39.0239602786212,38.6980265246011,38.6980265246011,11439.4104753269,0.0,1.0
2018-02-20,43.75,44.059,43.623,43.89,4707,38.5394641577805,38.8116628874892,38.4275895989682,38.6627904430854,5343.38643518545,0.0,1.0
2018-02-21,43.78,44.12,43.75,43.84,9070,38.5658912189173,38.8653979118006,38.5394641577805,38.6187453411908,10296.2640677994,0.0,1.0
2018-02-22,43.49,43.8105,43.485,43.745,6595,38.3104296279286,38.592758731073,38.3060251177391,38.535059647591,7486.64404929848,0.0,1.0
2018-02-23,44.08,44.099,43.73,43.73,7790,38.8301618302849,38.8468989690049,38.5218461170227,38.5218461170227,8843.20805823128,0.0,1.0
2018-02-26,44.43,44.5,44.17,44.31,22838,39.1384775435472,39.2001406861996,38.9094430136952,39.0327692990001,25925.697770717,0.0,1.0
2018-02-27,44.13,44.575,44.11,44.44,5480,38.8742069321795,39.2662083390415,38.8565888914217,39.1472865639261,6220.89604096372,0.0,1.0
2018-02-28,43.51,44.09,43.51,44.09,9465,38.3280476686864,38.8389708506638,38.3280476686864,38.8389708506638,10744.6680707521,0.0,1.0
2018-03-01,42.86,43.47,42.75,43.39,6248,37.7554613440565,38.2928115871707,37.6585621198884,38.2223394241393,7092.72964670463,0.0,1.0
2018-03-02,43.076,43.15,42.67,42.67,17823,37.9457361842412,38.0109229350452,37.588089956857,37.588089956857,20232.6697332293,0.0,1.0
2018-03-05,43.77,43.84,43.565,43.565,2937,38.5570821985384,38.6187453411908,38.3764972807705,38.3764972807705,3334.08242195446,0.0,1.0
2018-03-06,43.938,43.938,43.8,43.8,1470,38.7050737409042,38.7050737409042,38.5835092596751,38.5835092596751,1668.74401098844,0.0,1.0
2018-03-07,43.82,43.84,43.72,43.84,1818,38.601127300433,38.6187453411908,38.5130370966437,38.6187453411908,2063.79361358979,0.0,1.0
2018-03-08,44.019,44.126,44.01,44.126,2335,38.7764268059735,38.8706833240279,38.7684986876325,38.8706833240279,2650.69201745443,0.0,1.0
2018-03-09,44.764,44.764,44.45,44.45,4433,39.4326988242031,39.4326988242031,39.156095584305,39.156095584305,5032.34163313726,0.0,1.0
2018-03-12,44.815,44.96,44.815,44.95,7945,39.4776248281356,39.60535562363,39.4776248281356,39.5965466032511,9019.16405938992,0.0,1.0
2018-03-13,44.617,44.987,44.56,44.96,9697,39.303206224633,39.6291399786531,39.2529948084731,39.60535562363,11008.0344724863,0.0,1.0
2018-03-14,44.376,44.78,44.376,44.78,16488,39.090908833501,39.4467932568094,39.090908833501,39.4467932568094,18717.17772325,0.0,1.0
2018-03-15,44.32,44.49,44.32,44.38,3186,39.041578319379,39.1913316658207,39.041578319379,39.0944324416526,3616.74722381577,0.0,1.0
2018-03-16,44.477,44.56,44.47,44.56,3039,39.1798799393281,39.2529948084731,39.1737136250628,39.2529948084731,3449.87282271692,0.0,1.0
2018-03-19,44.0,44.28,43.785,44.28,3040,38.7596896672535,39.0063422378633,38.5702957291067,39.0063422378633,3451.0080227244,0.0,1.0
2018-03-20,44.037,44.11,43.96,44.035,3224,38.7922830426555,38.8565888914217,38.7244535857379,38.7905212385798,3659.88482409983,0.0,1.0
2018-03-21,44.0,44.25,43.98,44.13,10588,38.7596896672535,38.9799151767266,38.7420716264957,38.8742069321795,12019.4976791467,0.0,1.0
2018-03-22,43.09,44.14,43.078,44.14,22027,37.9580688127717,38.8830159525584,37.947497988317,38.8830159525584,25005.0505646547,0.0,1.0
2018-03-23,42.95,43.06,42.931,43.06,1239,37.9587206802798,38.0559374270744,37.9419286967425,38.0559374270744,1401.91895422983,0.14074,1.0
2018-03-26,42.99,42.99,42.42,42.68,4082,37.9940722245687,37.9940722245687,37.4903127184509,37.7200977563292,4618.75155057802,0.0,1.0
2018-03-27,42.44,43.24,42.44,43.24,4977,37.5079884905954,38.2150193763748,37.5079884905954,38.2150193763748,5631.4371551266,0.0,1.0
2018-03-28,42.539,42.72,42.48,42.48,1941,37.5954835627106,37.7554493006182,37.5433400348844,37.5433400348844,2196.22654573051,0.0,1.0
2018-03-29,43.13,43.16,43.13,43.14,5273,38.1178026295801,38.1443162877968,38.1178026295801,38.1266405156523,5966.35887461977,0.0,1.0
2018-04-02,42.03,42.709,41.664,42.709,48224,37.1456351616335,37.7457276259387,36.8221685313894,37.7457276259387,54565.0844622916,0.0,1.0
2018-04-03,42.377,42.44,42.06,42.06,7451,37.4523098083403,37.5079884905954,37.1721488198502,37.1721488198502,8430.74909440392,0.0,1.0
2018-04-04,43.0,43.03,42.239,42.285,7707,38.002910110641,38.0294237688577,37.3303469805433,37.3710012564756,8720.41112207368,0.0,1.0
2018-04-05,43.338,43.338,43.14,43.23,3123,38.3016306598827,38.3016306598827,38.1266405156523,38.2061814903025,3533.650439112,0.0,1.0
2018-04-06,42.4,43.024,42.16,43.024,6549,37.4726369463064,38.0241210372143,37.2605276805726,38.0241210372143,7410.14304378625,0.0,1.0
2018-04-09,42.575,42.865,42.57,42.57,1483,37.6272999525707,37.8835986486657,37.6228810095346,37.6228810095346,1678.00307435257,0.0,1.0
2018-04-10,43.05,43.09,42.92,42.99,8270,38.0470995410022,38.0824510852911,37.932207022063,37.9940722245687,9357.44128448804,0.0,1.0
2018-04-11,42.8,43.03,42.8,42.94,6722,37.8261523891961,38.0294237688577,37.8261523891961,37.9498827942075,7605.89121092245,0.0,1.0
2018-04-12,43.09,43.17,43.01,43.07,26555,38.0824510852911,38.1531541738691,38.0117479967132,38.0647753131467,30046.77790926,0.0,1.0
2018-04-13,42.98,43.22,42.84,43.22,4484,37.9852343384965,38.1973436042303,37.8615039334851,38.1973436042303,5073.61145340319,0.0,1.0
2018-04-16,43.41,43.496,43.33,43.33,2810,38.3652634396029,38.4412692598242,38.2945603510249,38.2945603510249,3179.49335059388,0.0,1.0
2018-04-17,43.8,43.885,43.649,43.649,284826,38.7099409964203,38.7850630280344,38.5764889167295,38.5764889167295,322278.424582297,0.0,1.0
2018-04-18,43.99,44.06,43.957,43.97,2066,38.8778608317929,38.9397260342986,38.8486958077545,38.8601850596484,2337.66308267864,0.0,1.0
2018-04-19,43.65,43.87,43.65,43.87,645,38.5773727053367,38.771806198926,38.5773727053367,38.771806198926,729.812530652333,0.0,1.0
2018-04-20,43.33,43.61,43.327,43.577,1900,38.2945603510249,38.5420211610477,38.2919089852033,38.5128561370093,2149.83536161153,0.0,1.0
2018-04-23,43.22,43.47,43.22,43.39,1699,38.1973436042303,38.4182907560363,38.1973436042303,38.3475876674584,1922.40541019893,0.0,1.0
2018-04-24,42.808,43.44,42.715,43.44,2189,37.8332226980539,38.3917770978196,37.7510303575821,38.3917770978196,2476.83663503559,0.0,1.0
2018-04-25,42.8,42.9,42.75,42.75,4373,37.8261523891961,37.9145312499185,37.7819629588349,37.7819629588349,4948.01580859326,0.0,1.0
2018-04-26,43.42,43.42,43.28,43.28,2886,38.3741013256751,38.3741013256751,38.2503709206637,38.2503709206637,3265.48676505835,0.0,1.0
2018-04-27,43.37,43.37,43.37,43.37,1000,38.3299118953139,38.3299118953139,38.3299118953139,38.3299118953139,1131.49229558501,0.0,1.0
2018-04-30,43.13,43.48,43.087,43.48,17652,38.1178026295801,38.4271286421086,38.0797997194695,38.4271286421086,19973.1020016666,0.0,1.0
2018-05-01,42.919,42.92,42.7,42.88,14631,37.9313232334558,37.932207022063,37.7377735284737,37.8968554777741,16554.8637767043,0.0,1.0
2018-05-02,42.89,42.956,42.89,42.925,2167,37.9056933638463,37.9640234119231,37.9056933638463,37.9366259650991,2451.94380453272,0.0,1.0
2018-05-03,42.55,42.634,42.279,42.5,5915,37.6052052373901,37.6794434803969,37.3656985248323,37.5610158070289,6692.77692838534,0.0,1.0
2018-05-04,43.19,43.21,42.54,42.54,428,38.1708299460136,38.188505718158,37.5963673513178,37.5963673513178,484.278702510385,0.0,1.0
2018-05-07,43.17,43.34,43.17,43.28,12548,38.1531541738691,38.3033982370972,38.1531541738691,38.2503709206637,14197.9653250007,0.0,1.0
2018-05-08,43.18,43.18,43.13,43.146,2379,38.1619920599413,38.1619920599413,38.1178026295801,38.1319432472957,2691.82017119674,0.0,1.0
2018-05-09,43.5,43.57,43.21,43.32,4606,38.4448044142531,38.5066696167588,38.188505718158,38.2857224649527,5211.65351346456,0.0,1.0
2018-05-10,43.904,43.904,43.85,43.85,1518,38.8018550115716,38.8018550115716,38.7541304267815,38.7541304267815,1717.60530469805,0.0,1.0
2018-05-11,43.98,44.02,43.9,43.97,1265,38.8690229457207,38.9043744900097,38.7983198571427,38.8601850596484,1431.33775391504,0.0,1.0
2018-05-14,43.907,44.146,43.884,44.1,5683,38.8045063773933,39.0157318545199,38.7841792394272,38.9750775785876,6430.27071580962,0.0,1.0
2018-05-15,43.65,43.74,43.65,43.7,812,38.5773727053367,38.6569136799869,38.5773727053367,38.6215621356979,918.77174401503,0.0,1.0
2018-05-16,43.86,43.991,43.77,43.8,12068,38.7629683128538,38.8787446204001,38.6834273382036,38.7099409964203,13654.8490231199,0.0,1.0
2018-05-17,43.9,44.078,43.9,44.06,4893,38.7983198571427,38.9556342292287,38.7983198571427,38.9397260342986,5536.39180229747,0.0,1.0
2018-05-18,43.94,43.94,43.89,43.89,1481,38.8336714014317,38.8336714014317,38.7894819710705,38.7894819710705,1675.7400897614,0.0,1.0
2018-05-21,44.2,44.217,44.15,44.215,1850,39.06345643931,39.0784808456328,39.0192670089488,39.0767132684184,2093.26074683227,0.0,1.0
2018-05-22,44.124,44.19,44.124,44.19,11347,38.996288505161,39.0546185532378,38.996288505161,39.0546185532378,12839.0430780031,0.0,1.0
2018-05-23,44.04,44.05,43.9,43.92,15039,38.9220502621541,38.9308881482264,38.7983198571427,38.8159956292872,17016.512633303,0.0,1.0
2018-05-24,43.9164,43.963,43.9,43.963,951,38.8128139903012,38.8539985393979,38.7983198571427,38.8539985393979,1076.04917310135,0.0,1.0
2018-05-25,43.905,44.04,43.905,44.04,1711,38.8027388001789,38.9220502621541,38.8027388001789,38.9220502621541,1935.98331774595,0.0,1.0
2018-05-29,43.47,43.74,43.32,43.67,14930,38.4182907560363,38.6569136799869,38.2857224649527,38.5950484774812,16893.1799730842,0.0,1.0
2018-05-30,44.1564,44.1564,44.11,44.11,1977,39.024923256035,39.024923256035,38.9839154646598,38.9839154646598,2236.96026837157,0.0,1.0
2018-05-31,43.74,43.95,43.69,43.92,2840,38.6569136799869,38.842509287504,38.6127242496257,38.8159956292872,3213.43811946143,0.0,1.0
2018-06-01,44.09,44.1,43.81,43.81,3589,38.9662396925154,38.9750775785876,38.7187788824926,38.7187788824926,4060.9258488546,0.0,1.0
2018-06-04,44.24,44.27,44.22,44.26,250630,39.098807983599,39.1253216418157,39.0811322114545,39.1164837557435,283585.914042471,0.0,1.0
2018-06-05,44.33,44.37,44.24,44.34,4552,39.1783489582492,39.2137005025381,39.098807983599,39.1871868443214,5150.55292950297,0.0,1.0
2018-06-06,44.59,44.59,44.3,44.32,2906,39.4081339961275,39.4081339961275,39.1518353000324,39.1695110721769,3288.11661097004,0.0,1.0
2018-06-07,44.606,44.606,44.5,44.539,2058,39.422274613843,39.422274613843,39.3285930214773,39.363060777159,2328.61114431396,0.0,1.0
2018-06-08,44.74,44.77,44.613,44.613,31585,39.5407022872111,39.5672159454278,39.4284611340936,39.4284611340936,35738.1841560526,0.0,1.0
2018-06-11,44.93,45.0,44.93,44.99,2579,39.7086221225837,39.7704873250894,39.7086221225837,39.7616494390171,2918.11863031374,0.0,1.0
2018-06-12,44.99,45.07,44.99,45.06,2201,39.7616494390171,39.8323525275951,39.7616494390171,39.8235146415228,2490.41454258261,0.0,1.0
2018-06-13,44.909,45.17,44.87,45.17,3757,39.690062561832,39.9207313883175,39.6555948061502,39.9207313883175,4251.01655451289,0.0,1.0
2018-06-14,45.02,45.05,44.98,45.05,29214,39.7881630972339,39.8146767554506,39.7528115529449,39.8146767554506,33055.4159232205,0.0,1.0
2018-06-15,45.01,45.01,44.73,44.98,1828,39.7793252111616,39.7793252111616,39.5318644011388,39.7528115529449,2068.3679163294,0.0,1.0
2018-06-18,44.965,44.98,44.85,44.94,4047,39.7395547238365,39.7528115529449,39.6379190340057,39.7174600086559,4579.14932023255,0.0,1.0
2018-06-19,44.78,44.78,44.54,44.67,14363,39.5760538315001,39.5760538315001,39.3639445657662,39.4788370847054,16251.6238414875,0.0,1.0
2018-06-20,44.93,44.966,44.8,44.9,2094,39.7086221225837,39.7404385124438,39.5937296036445,39.682108464367,2369.34486695501,0.0,1.0
2018-06-21,44.73,44.75,44.57,44.61,2472,39.5318644011388,39.5495401732833,39.390458223983,39.4258097682719,2797.04895468615,0.0,1.0
2018-06-22,44.8,44.85,44.72,44.72,5895,39.5937296036445,39.6379190340057,39.5230265150666,39.5230265150666,6670.14708247365,0.0,1.0
2018-06-25,44.02,44.43,43.8,44.43,5533,39.0479989765697,39.4116900165604,38.8528476868185,39.4116900165604,6237.5196267073,0.16251,1.0
2018-06-26,44.15,44.165,43.96,43.96,3205,39.1633156477862,39.176621417542,38.9947758975466,38.9947758975466,3613.09423524253,0.0,1.0
2018-06-27,44.06,44.32,44.06,44.15,3211,39.0834810292517,39.3141143716849,39.0834810292517,39.1633156477862,3619.85821821022,0.0,1.0
2018-06-28,43.835,43.89,43.53,43.539,7643,38.8838944829153,38.9326823053531,38.6133438312148,38.6213272930683,8616.18697034591,0.0,1.0
2018-06-29,43.95,44.189,43.95,44.185,811,38.9859053843761,39.1979106491512,38.9859053843761,39.194362443883,914.265031133133,0.0,1.0
2018-07-02,43.82,43.82,43.64,43.722,9061,38.8705887131595,38.8705887131595,38.7109194760904,38.7836576840886,10214.7416117106,0.0,1.0
2018-07-03,44.063,44.063,44.063,44.063,227,39.0861421832028,39.0861421832028,39.0861421832028,39.0861421832028,255.904022277708,0.0,1.0
2018-07-05,44.075,44.09,43.95,43.95,1036,39.0967867990074,39.1100925687632,38.9859053843761,38.9859053843761,1167.91439242161,0.0,1.0
2018-07-06,44.631,44.631,44.236,44.25,10104,39.5899873312876,39.5899873312876,39.2396020610526,39.2520207794913,11390.5473175945,0.0,1.0
2018-07-09,44.95,44.95,44.88,44.89,7228,39.8729567014268,39.8729567014268,39.8108631092332,39.8197336224037,8148.34481508049,0.0,1.0
2018-07-10,45.078,45.078,44.945,45.06,3817,39.9864992700092,39.9864992700092,39.8685214448415,39.9705323463023,4303.02049794719,0.0,1.0
2018-07-11,44.71,44.86,44.7,44.86,3282,39.6600643853346,39.7931220828922,39.6511938721641,39.7931220828922,3699.89868332792,0.0,1.0
2018-07-12,44.97,44.995,44.874,44.876,1913,39.8906977277678,39.912874010694,39.8055408013309,39.807314903965,2156.58323619936,0.0,1.0
2018-07-13,45.06,45.06,45.06,45.06,484,39.9705323463023,39.9705323463023,39.9705323463023,39.9705323463023,545.62795939388,0.0,1.0
2018-07-16,44.873,44.93,44.85,44.86,5063,39.8046537500139,39.8552156750858,39.7842515697217,39.7931220828922,5707.67429423804,0.0,1.0
2018-07-17,45.11,45.11,44.83,44.84,6167,40.0148849121549,40.0148849121549,39.7665105433807,39.7753810565512,6952.2471602935,0.0,1.0
2018-07-18,45.212,45.212,45.212,45.212,307,40.105364146494,40.105364146494,40.105364146494,40.105364146494,346.090461846945,0.0,1.0
2018-07-19,45.16,45.19,45.121,45.19,5988,40.0592374780074,40.0858490175189,40.0246424766424,40.0858490175189,6750.45500175734,0.0,1.0
2018-07-20,45.23,45.23,45.23,45.23,1403,40.1213310702009,40.1213310702009,40.1213310702009,40.1213310702009,1581.64468394548,0.0,1.0
2018-07-23,45.041,45.06,44.93,44.93,7154,39.9536783712784,39.9705323463023,39.8552156750858,39.8552156750858,8064.92235847895,0.0,1.0
2018-07-24,44.927,45.17,44.91,45.17,9218,39.8525545211346,40.0681079911779,39.8374746487447,40.0681079911779,10391.7324993653,0.0,1.0
2018-07-25,45.389,45.41,44.86,44.86,16074,40.262372229612,40.2810003072701,39.7931220828922,39.7931220828922,18120.7103704488,0.0,1.0
2018-07-26,45.49,45.53,45.49,45.53,6361,40.3519644126341,40.3874464653161,40.3519644126341,40.3874464653161,7170.9492762489,0.0,1.0
2018-07-27,45.197,45.483,45.114,45.47,5201,40.0920583767383,40.3457550534148,40.0184331174231,40.3342233862931,5863.24590249497,0.0,1.0
2018-07-30,44.95,45.34,44.95,45.34,13496,39.8729567014268,40.2189067150765,39.8729567014268,40.2189067150765,15214.4523553301,0.0,1.0
2018-07-31,45.305,45.35,45.01,45.01,52070,40.1878599189797,40.227777228247,39.9261797804498,39.9261797804498,58700.0988546267,0.0,1.0
2018-08-01,45.015,45.4,44.968,45.39,14825,39.9306150370351,40.2721297940996,39.8889236251337,40.263259280929,16712.6745826741,0.0,1.0
2018-08-02,45.235,45.27,44.941,45.03,42231,40.1257663267862,40.156813122883,39.8649732395733,39.9439208067908,47608.2941181052,0.0,1.0
2018-08-03,45.42,45.42,45.24,45.24,8098,40.2898708204406,40.2898708204406,40.1302015833715,40.1302015833715,9129.12234539594,0.0,1.0
2018-08-06,45.55,45.61,45.45,45.45,24841,40.4051874916572,40.4584105706802,40.3164823599521,40.3164823599521,28004.0168167425,0.0,1.0
2018-08-07,45.73,45.741,45.67,45.71,7755,40.5648567287263,40.5746142932138,40.5116336497032,40.5471157023853,8742.44798574284,0.0,1.0
2018-08-08,45.64,45.68,45.58,45.58,2469,40.4850221101917,40.5205041628737,40.4317990311687,40.4317990311687,2783.37899120556,0.0,1.0
2018-08-09,45.65,45.88,45.61,45.88,5983,40.4938926233622,40.6979144262839,40.4584105706802,40.6979144262839,6744.81834928426,0.0,1.0
2018-08-10,45.28,45.415,45.26,45.29,4630,40.1656836360535,40.2854355638553,40.1479426097125,40.174554149224,5219.54019006955,0.0,1.0
2018-08-13,45.05,45.34,45.01,45.23,6778,39.9616618331318,40.2189067150765,39.9261797804498,40.1213310702009,7641.04609250355,0.0,1.0
2018-08-14,45.48,45.48,45.3111,45.3111,925,40.3430938994636,40.3430938994636,40.1932709320138,40.1932709320138,1042.78070751929,0.0,1.0
2018-08-15,44.998,45.06,44.89,44.89,8493,39.9155351646452,39.9705323463023,39.8197336224037,39.8197336224037,9574.41789076905,0.0,1.0
2018-08-16,45.42,45.569,45.32,45.32,4706,40.2898708204406,40.4220414666811,40.2011656887355,40.2011656887355,5305.21730766032,0.0,1.0
2018-08-17,45.48,45.81,45.38,45.81,12757,40.3430938994636,40.6358208340903,40.2543887677585,40.6358208340903,14381.3551198093,0.0,1.0
2018-08-20,45.8,45.87,45.73,45.87,6124,40.6269503209198,40.6890439131134,40.5648567287263,40.6890439131134,6903.77194902504,0.0,1.0
2018-08-21,45.93,46.06,45.76,45.76,5884,40.7422669921364,40.857583663353,40.5914682682378,40.5914682682378,6633.21263031733,0.0,1.0
2018-08-22,45.88,46.06,45.82,46.06,9641,40.6979144262839,40.857583663353,40.6446913472608,40.857583663353,10868.5932985876,0.0,1.0
2018-08-23,45.76,45.9,45.72,45.77,5435,40.5914682682378,40.7156554526249,40.5559862155558,40.6003387814083,6127.04123823499,0.0,1.0
2018-08-24,46.02,46.06,45.84,45.93,5872,40.822101610671,40.857583663353,40.6624323736018,40.7422669921364,6619.68466438194,0.0,1.0
2018-08-27,46.34,46.42,46.32,46.32,5626,41.1059580321272,41.1769221374912,41.0882170057862,41.0882170057862,6342.36136270654,0.0,1.0
2018-08-28,46.38,46.51,46.28,46.51,25787,41.1414400848092,41.2567567560258,41.0527349531041,41.2567567560258,29070.4714646487,0.0,1.0
2018-08-29,46.61,46.65,46.39,46.51,14131,41.3454618877308,41.3809439404129,41.1503105979797,41.2567567560258,15930.307219411,0.0,1.0
2018-08-30,46.28,46.63,46.28,46.63,3119,41.0527349531041,41.3632029140719,41.0527349531041,41.3632029140719,3516.1438127056,0.0,1.0
2018-08-31,46.353,46.41,46.17,46.17,84242,41.1174896992488,41.1680516243207,40.9551593082286,40.9551593082286,94968.5755273951,0.0,1.0
2018-09-04,46.31,46.33,46.135,46.23,15291,41.0793464926156,41.0970875189567,40.9241125121318,41.0083823872516,17238.0105931649,0.0,1.0
2018-09-05,46.255,46.45,46.12,46.45,98245,41.0305586701779,41.2035336770027,40.910806742376,41.2035336770027,110754.584443495,0.0,1.0
2018-09-06,46.17,46.29,46.05,46.29,3225,40.9551593082286,41.0616054662746,40.8487131501825,41.0616054662746,3635.64084513483,0.0,1.0
2018-09-07,45.97,46.17,45.889,46.17,9279,40.7777490448184,40.9551593082286,40.7058978881373,40.9551593082286,10460.4996595368,0.0,1.0
2018-09-10,46.17,46.29,46.08,46.08,12680,40.9551593082286,41.0616054662746,40.875324689694,40.875324689694,14294.5506717239,0.0,1.0
2018-09-11,46.18,46.2619,45.98,45.98,5440,40.9640298213991,41.0366793242655,40.7866195579889,40.7866195579889,6132.67789070806,0.0,1.0
2018-09-12,46.27,46.31,46.08,46.08,4730,41.0438644399336,41.0793464926156,40.875324689694,40.875324689694,5332.2732395311,0.0,1.0
2018-09-13,46.44,46.498,46.39,46.467,14251,41.1946631638322,41.2461121402212,41.1503105979797,41.2186135493926,16065.5868787648,0.0,1.0
2018-09-14,46.45,46.58,46.45,46.53,605,41.2035336770027,41.3188503482193,41.2035336770027,41.2744977823668,682.03494924235,0.0,1.0
2018-09-17,46.36,46.73,46.33,46.73,9715,41.1236990584682,41.4519080457769,41.0970875189567,41.4519080457769,10952.0157551891,0.0,1.0
2018-09-18,46.59,46.611,46.36,46.49,7622,41.3277208613898,41.3463489390479,41.1236990584682,41.2390157296848,8592.51302995899,0.0,1.0
2018-09-19,46.59,46.68,46.49,46.49,4098,41.3277208613898,41.4075554799244,41.2390157296848,41.2390157296848,4619.80036693413,0.0,1.0
2018-09-20,46.83,46.846,46.73,46.73,3721,41.540613177482,41.5548059985548,41.4519080457769,41.4519080457769,4194.7967704641,0.0,1.0
2018-09-21,46.9,47.17,46.89,47.17,6905,41.6027067696755,41.8422106252792,41.593836256505,41.8422106252792,7784.21706531971,0.0,1.0
2018-09-24,46.39,46.54,46.371,46.54,1900,41.31118622484,41.4447641065758,41.2942663598201,41.4447641065758,2133.58676074525,0.18136,1.0
2018-09-25,46.27,46.412,46.27,46.412,14620,41.2043239194513,41.3307776474946,41.2043239194513,41.3307776474946,16417.3886537345,0.0,1.0
2018-09-26,46.265,46.45,46.265,46.356,5847,41.1998713233935,41.3646173775343,41.1998713233935,41.2809085716465,6565.83252109339,0.0,1.0
2018-09-27,46.18,46.312,46.122,46.143,17160,41.1241771904098,41.2417257263374,41.0725270761386,41.0912279795816,19269.6572707308,0.0,1.0
2018-09-28,46.14,46.27,46.1,46.1,4044,41.0885564219469,41.2043239194513,41.052935653484,41.052935653484,4541.1709791862,0.0,1.0
2018-10-01,46.16,46.42,46.1,46.1,11424,41.1063668061784,41.3379018011872,41.052935653484,41.052935653484,12828.4711340809,0.0,1.0
2018-10-02,46.22,46.27,46.09,46.09,7373,41.1597979588727,41.2043239194513,41.0440304613683,41.0440304613683,8279.43957209195,0.0,1.0
2018-10-03,46.151,46.3,46.15,46.3,2485,41.0983521332742,41.2310394957985,41.0974616140626,41.2310394957985,2790.5068949747,0.0,1.0
2018-10-04,45.68,46.07,45.65,46.07,7649,40.6789175846236,41.0262200771369,40.6522020082765,41.0262200771369,8589.37112260021,0.0,1.0
2018-10-05,45.554,45.87,45.38,45.87,41263,40.5667121639655,40.8481162348224,40.411761821152,40.8481162348224,46335.8897413848,0.0,1.0
2018-10-08,45.59,45.59,45.308,45.55,5455,40.5987708555821,40.5987708555821,40.3476444379187,40.5631500871192,6125.63988413965,0.0,1.0
2018-10-09,45.338,45.544,45.316,45.316,7412,40.3743600142659,40.5578069718498,40.3547685916113,40.3547685916113,8323.23424770725,0.0,1.0
2018-10-10,44.22,45.05,44.22,45.05,14700,39.3787595357281,40.1178904813331,39.3787595357281,40.1178904813331,16507.2238857658,0.0,1.0
2018-10-11,43.18,44.06,43.118,44.06,35752,38.4526195556928,39.2362764618765,38.3974073645754,39.2362764618765,40147.3651948232,0.0,1.0
2018-10-12,43.48,43.64,43.01,43.48,30012,38.7197753191645,38.8622583930161,38.3012312897255,38.7197753191645,33701.6872965718,0.0,1.0
2018-10-15,43.59,43.84,43.45,43.58,6783,38.8177324324375,39.0403622353306,38.6930597428174,38.8088272403218,7616.90473586053,0.0,1.0
2018-10-16,44.322,44.322,43.76,43.76,2426,39.4695924953084,39.4695924953084,38.9691206984048,38.9691206984048,2724.25341135156,0.0,1.0
2018-10-17,44.19,44.315,43.87,43.87,29085,39.3520439593809,39.4633588608274,39.0670778116777,39.0670778116777,32660.7215454081,0.0,1.0
2018-10-18,43.67,44.05,43.54,44.05,16450,38.8889739693633,39.2273712697608,38.7732064718589,39.2273712697608,18472.3695864523,0.0,1.0
2018-10-19,43.69,44.27,43.52,44.27,10761,38.9067843535947,39.4232854963067,38.7553960876274,39.4232854963067,12083.9616486208,0.0,1.0
2018-10-22,43.344,43.5,43.3,43.327,2389,38.5986647063907,38.737585703396,38.5594818610815,38.583525879794,2682.70461653705,0.0,1.0
2018-10-23,43.175,43.175,42.338,42.97,7498,38.448166959635,38.448166959635,37.7028023795489,38.2656105212627,8419.80712214097,0.0,1.0
2018-10-24,42.0,42.86,42.0,42.86,2600,37.4018068860375,38.1676534079897,37.4018068860375,38.1676534079897,2919.64504101981,0.0,1.0
2018-10-25,42.3,42.598,42.086,42.14,18627,37.6689626495092,37.9343373745578,37.4783915382327,37.5264795756576,20917.0108381062,0.0,1.0
2018-10-26,41.81,41.94,41.38,41.61,8025,37.2326082358388,37.3483757333432,36.8496849748627,37.0545043935243,9011.59671314768,0.0,1.0
2018-10-29,41.51,42.47,41.31,42.313,19823,36.9654524723671,37.8203509154765,36.7873486300526,37.6805393992596,22260.0475569753,0.0,1.0
2018-10-30,42.29,42.29,41.84,41.84,108814,37.6600574573935,37.6600574573935,37.2593238121859,37.2593238121859,122191.636728281,0.0,1.0
2018-10-31,42.79,43.06,42.79,42.95,5982,38.1053170631796,38.3457572503042,38.1053170631796,38.2478001370312,6717.42947514636,0.0,1.0
2018-11-01,43.41,43.43,42.83,42.83,38409,38.6574389743545,38.6752493585859,38.1409378316425,38.1409378316425,43131.0178386653,0.0,1.0
2018-11-02,43.26,43.718,42.985,43.718,20645,38.5238610926186,38.9317188915188,38.2789683094362,38.9317188915188,23183.1045660977,0.0,1.0
2018-11-05,43.519,43.532,43.23,43.49,5379,38.7545055684159,38.7660823181663,38.4971455162715,38.7286805112803,6040.29641370983,0.0,1.0
2018-11-06,43.77,43.78,43.567,43.66,5918,38.9780258905205,38.9869310826362,38.7972504905713,38.8800687772476,6645.56128952125,0.0,1.0
2018-11-07,44.55,44.57,44.02,44.27,11695,39.6726308755469,39.6904412597784,39.2006556934136,39.4232854963067,13132.7879825872,0.0,1.0
2018-11-08,44.368,44.61,44.368,44.4,4765,39.5105563790408,39.7260620282413,39.5105563790408,39.5390529938111,5350.81100786899,0.0,1.0
2018-11-09,43.82,44.38,43.82,44.38,3761,39.0225518510991,39.5212426095796,39.0225518510991,39.5212426095796,4223.3788458752,0.0,1.0
2018-11-12,43.516,44.07,43.47,44.07,3151,38.7518340107811,39.2451816539922,38.7108701270488,39.2451816539922,3538.38520163594,0.0,1.0
2018-11-13,43.16,43.72,43.16,43.48,29750,38.4348091714614,38.9334999299419,38.4348091714614,38.7197753191645,33407.476911669,0.0,1.0
2018-11-14,42.93,43.568,42.71,43.546,47564,38.2299897527998,38.7981410097829,38.0340755262539,38.7785495871283,53411.5372042562,0.0,1.0
2018-11-15,43.141,43.27,42.65,42.65,20226,38.4178893064415,38.5327662847344,37.9806443735595,37.9806443735595,22712.5925383334,0.0,1.0
2018-11-16,43.48,43.6,43.34,43.342,5677,38.7197753191645,38.8266376245532,38.5951026295444,38.5968836679676,6374.93265302672,0.0,1.0
2018-11-19,42.84,43.6,42.68,43.6,12395,38.1498430237583,38.8266376245532,38.0073599499067,38.8266376245532,13918.8462628617,0.0,1.0
2018-11-20,42.184,42.58,42.13,42.58,33621,37.5656624209668,37.9183080287495,37.5175743835419,37.9183080287495,37754.3792015873,0.0,1.0
2018-11-21,42.38,42.65,42.18,42.18,8600,37.740204186435,37.9806443735595,37.5621003441205,37.5621003441205,9657.28744337322,0.0,1.0
2018-11-23,42.26,42.2937,42.19,42.29,2990,37.6333418810463,37.6633523784763,37.5710055362362,37.6600574573935,3357.59179717278,0.0,1.0
2018-11-26,42.88,42.96,42.59,42.96,19518,38.1854637922211,38.2567053291469,37.9272132208652,38.2567053291469,21917.5507348557,0.0,1.0
2018-11-27,42.774,42.774,42.617,42.617,5063,38.0910687557945,38.0910687557945,37.9512572395776,37.9512572395776,5685.44724718588,0.0,1.0
2018-11-28,43.461,43.494,42.76,42.82,22428,38.7028554541447,38.7322425881266,38.0786014868325,38.1320326395268,25185.307299997,0.0,1.0
2018-11-29,43.8,43.8,43.482,43.66,4215,39.0047414668677,39.0047414668677,38.7215563575877,38.8800687772476,4733.19378765327,0.0,1.0
2018-11-30,43.76,43.804,43.51,43.67,7265,38.9691206984048,39.008303543714,38.7464908955117,38.8889739693633,8158.16200884958,0.0,1.0
2018-12-03,44.3,44.325,44.104,44.27,12647,39.4500010726538,39.4722640529432,39.2754593071857,39.4232854963067,14201.8272437606,0.0,1.0
2018-12-04,43.081,44.28,43.081,44.28,18415,38.3644581537472,39.4321906884224,38.3644581537472,39.4321906884224,20678.947473223,0.0,1.0
2018-12-06,42.82,42.84,41.83,42.25,17912,38.1320326395268,38.1498430237583,37.2504186200702,37.6244366889306,20114.1084518257,0.0,1.0
2018-12-07,41.86,43.0,41.81,43.0,18436,37.2771341964174,38.2923260976098,37.2326082358388,38.2923260976098,20702.5292216312,0.0,1.0
2018-12-10,41.89,42.0,41.151,41.7,50804,37.3038497727646,37.4018068860375,36.6457560754126,37.1346511225658,57049.864101527,0.0,1.0
2018-12-11,41.814,42.402,41.637,42.402,8873,37.2361703126851,37.7597956090896,37.0785484122368,37.7597956090896,9963.85017268029,0.0,1.0
2018-12-12,42.081,42.53,42.081,42.3,28510,37.4739389421749,37.8737820681708,37.4739389421749,37.6689626495092,32015.0308151826,0.0,1.0
2018-12-13,41.879,42.23,41.85,42.21,4619,37.2940540614373,37.6066263046991,37.2682290043017,37.5888159204677,5186.86170941173,0.0,1.0
2018-12-14,41.27,41.69,41.178,41.635,10855,36.7517278615897,37.1257459304501,36.6698000941251,37.0767673738136,12189.5180462577,0.0,1.0
2018-12-17,40.3478,41.184,40.2,40.97,13689,35.9304910446777,36.6751432093945,35.7988723052073,36.484572098118,15371.9311409693,0.0,1.0
2018-12-18,40.386,40.76,40.083,40.76,6226,35.9645088785598,36.2975630636878,35.6946815574534,36.2975630636878,6991.42693284205,0.0,1.0
2018-12-19,39.7916,40.8129,39.4,40.68,7021,35.4351842592012,36.34467152998,35.0864569359495,36.226321526762,7884.16455115388,0.0,1.0
2018-12-20,39.034,39.7,38.729,39.7,452876,34.760526904514,35.3536126994212,34.4889185449844,35.3536126994212,508552.756768034,0.0,1.0
2018-12-21,38.377,39.47,38.377,39.47,55065,34.175455782511,35.1487932807595,34.175455782511,35.1487932807595,61834.7131475984,0.0,1.0
2018-12-24,37.41,38.012,37.36,37.87,32419,33.4304295997254,33.9683905358129,33.3857484588543,33.8414960957391,36278.169455829,0.13038,1.0
2018-12-26,38.93,38.95,37.192,37.26,55610,34.7887362822055,34.8066087385539,33.2356198255275,33.2963861771122,62229.834462465,0.0,1.0
2018-12-27,39.319,39.33,38.12,38.54,38436,35.1363555581823,35.146185409174,34.0649018000944,34.4402233834113,43011.4353065871,0.0,1.0
2018-12-28,39.31,39.75,39.03,39.3373,106689,35.1283129528255,35.5215069924908,34.8780985639476,35.1527088557411,119389.297050278,0.0,1.0
2018-12-31,39.39,39.54,39.2219,39.54,53039,35.1998027782192,35.3338462008324,35.0495847826107,35.3338462008324,59352.7816949233,0.0,1.0
2019-01-02,39.5013,39.64,38.88,39.09,41042,35.2992629977982,35.4232084825745,34.7440551413344,34.9317159329929,45927.6544867558,0.0,1.0
2019-01-03,38.87,39.45,38.771,39.45,11718,34.7351189131602,35.2534201472645,34.6466502542355,35.2534201472645,13112.9149475124,0.0,1.0
2019-01-04,40.069,40.085,39.67,39.67,14582,35.8065726712482,35.8208706363269,35.4500171670972,35.4500171670972,16317.84654076,0.0,1.0
2019-01-07,40.45,40.73,40.165,40.179,7069,36.1470429646857,36.3972573535636,35.8923604617206,35.9048711811645,7910.49631028888,0.0,1.0
2019-01-08,40.86,40.87,40.49,40.87,26490,36.5134283198283,36.5223645480025,36.1827878773825,36.5223645480025,29643.3791568189,0.0,1.0
2019-01-09,41.14,41.28,40.894,41.03,6453,36.7636427087063,36.8887499031452,36.5438114956207,36.6653441987899,7221.16744805406,0.0,1.0
2019-01-10,41.44,41.44,40.96,40.96,671888,37.0317295539326,37.0317295539326,36.6027906015704,36.6027906015704,751869.789917581,0.0,1.0
2019-01-11,41.44,41.468,41.16,41.24,16572,37.0317295539326,37.0567509928204,36.7815151650547,36.8530049904484,18544.736858694,0.0,1.0
2019-01-14,41.21,41.35,41.13,41.27,13552,36.8261963059257,36.9513035003647,36.754706480532,36.879813674971,15165.2349691661,0.0,1.0
2019-01-15,41.56,41.56,41.05,41.05,13367,37.1389642920231,37.1389642920231,36.6832166551384,36.6832166551384,14958.2125024235,0.0,1.0
2019-01-16,41.702,41.77,41.63,41.69,21480,37.2658587320969,37.3266250836816,37.2015178892426,37.2551352582879,24036.9869493571,0.0,1.0
2019-01-17,42.005,42.16,41.68,41.68,12172,37.5366264457756,37.6751379824758,37.2461990301137,37.2461990301137,13620.9592713023,0.0,1.0
2019-01-18,42.62,42.635,42.29,42.29,8410,38.0862044784896,38.0996088207509,37.7913089487406,37.7913089487406,9411.12943408255,0.0,1.0
2019-01-22,42.07,42.2617,41.8871,42.25,21240,37.5947119289079,37.7660194230076,37.4312683156016,37.7555640360437,23768.4172627721,0.0,1.0
2019-01-23,42.071,42.32,41.729,42.319,7104,37.5956055517253,37.8181176332632,37.2899865481673,37.8172240104458,7949.66272291588,0.0,1.0
2019-01-24,42.305,42.305,42.04,42.06,7872,37.8047132910019,37.8047132910019,37.5679032443853,37.5857757007337,8809.08571998786,0.0,1.0
2019-01-25,42.733,42.8,42.6,42.61,15731,38.1871838568581,38.2470565856254,38.0683320221411,38.0772682503153,17603.6239152857,0.0,1.0
2019-01-28,42.5,42.5,42.29,42.29,8296,37.978969740399,37.978969740399,37.7913089487406,37.7913089487406,9283.55883295469,0.0,1.0
2019-01-29,42.57,42.625,42.473,42.538,13075,38.0415233376185,38.0906725925767,37.9548419243287,38.012927407461,14631.4527170784,0.0,1.0
2019-01-30,43.063,43.153,42.579,42.84,10490,38.4820793866071,38.562505440175,38.0495659429753,38.2828014983222,11738.7333844859,0.0,1.0
2019-01-31,43.402,43.41,43.082,43.2,11567,38.7850175217129,38.7921665042523,38.4990582201381,38.6045057125938,12943.939853036,0.0,1.0
2019-02-01,43.49,43.61,43.33,43.35,20256,38.863656329646,38.9708910677365,38.7206766788586,38.738549135207,22667.2815477736,0.0,1.0
2019-02-04,43.67,43.74,43.34,43.34,2850,39.0245084367818,39.0870620340013,38.7296129070328,38.7296129070328,3189.26502819682,0.0,1.0
2019-02-05,43.886,43.96,43.73,43.96,238774,39.2175309653447,39.2836590538339,39.078125805827,39.2836590538339,267197.743102691,0.0,1.0
2019-02-06,43.76,43.87,43.74,43.869,717298,39.1049344903497,39.203233000266,39.0870620340013,39.2023393774486,802685.412700184,0.0,1.0
2019-02-07,43.512,43.64,43.26,43.555,10547,38.8833160316292,38.9976997522591,38.6581230816391,38.9217418127783,11802.5186850498,0.0,1.0
2019-02-08,43.57,43.57,43.216,43.4,6934,38.9351461550397,38.9351461550397,38.6188036776726,38.7832302760781,7759.42586158482,0.0,1.0
2019-02-11,43.73,43.771,43.59,43.59,9153,39.078125805827,39.1147643413413,38.9530186113881,38.9530186113881,10242.5764221353,0.0,1.0
2019-02-12,44.18,44.29,43.95,44.12,22598,39.4802560736666,39.5785545835829,39.2747228256597,39.4266387046213,25288.0740726989,0.0,1.0
2019-02-13,44.42,44.48,44.32,44.44,10351,39.6947255498476,39.7483429188929,39.6053632681055,39.7125980061961,11583.1867743387,0.0,1.0
2019-02-14,44.34,44.5,44.06,44.06,28727,39.6232357244539,39.7662153752413,39.373021335576,39.373021335576,32146.6724438632,0.0,1.0
2019-02-15,44.803,44.84,44.47,44.47,7099,40.0369830889199,40.0700471331645,39.7394066907187,39.7394066907187,7944.06752111203,0.0,1.0
2019-02-19,44.95,45.0617,44.79,44.79,6873,40.1683456430809,40.2681633117868,40.0253659922935,40.0253659922935,7691.1643995778,0.0,1.0
2019-02-20,45.03,45.09,44.91,44.91,18951,40.2398354684745,40.2934528375198,40.132600730384,40.132600730384,21206.9338769677,0.0,1.0
2019-02-21,44.88,44.9349,44.7155,44.81,11791,40.1057920458614,40.1548519385378,39.9587910923956,40.0432384486419,13194.6048938487,0.0,1.0
2019-02-22,45.18,45.18,44.9461,45.0065,155404,40.3738788910877,40.3738788910877,40.1648605140929,40.2188353322652,173903.348225228,0.0,1.0
2019-02-25,45.17,45.48,45.13,45.48,11370,40.3649426629135,40.6419657363141,40.3291977502167,40.6419657363141,12723.4889019642,0.0,1.0
2019-02-26,45.02,45.15,45.02,45.14,5026,40.2308992403003,40.3470702065651,40.2308992403003,40.3381339783909,5624.29685323412,0.0,1.0
2019-02-27,45.05,45.07,44.88,45.07,7574,40.257707924823,40.2755803811714,40.1057920458614,40.2755803811714,8475.61169247815,0.0,1.0
2019-02-28,44.929,45.05,44.872,45.0,2103,40.149579563915,40.257707924823,40.098643063322,40.2130267839519,2353.34187870103,0.0,1.0
2019-03-01,45.233,45.35,45.01,45.09,6245,40.421240900411,40.5257947700493,40.2219630121261,40.2934528375198,6988.40705301375,0.0,1.0
2019-03-04,44.937,45.47,44.685,45.47,14899,40.1567285464544,40.6330295081398,39.9315355964642,40.6330295081398,16672.5823351244,0.0,1.0
2019-03-05,44.92,44.99,44.845,44.89,8889,40.1415369585582,40.2040905557777,40.0745152472516,40.1147282740356,9947.14976689178,0.0,1.0
2019-03-06,44.495,44.79,44.47,44.78,21600,39.7617472611542,40.0253659922935,39.7394066907187,40.0164297641193,24171.2717926496,0.0,1.0
2019-03-07,44.17,44.51,44.035,44.51,8855,39.4713198454924,39.7751516034155,39.3506807651405,39.7751516034155,9909.10239462556,0.0,1.0
2019-03-08,44.04,44.04,43.71,43.8,4109,39.3551488792276,39.3551488792276,39.0602533494786,39.1406794030465,4598.13684240728,0.0,1.0
2019-03-11,44.62,44.64,44.29,44.46,10667,39.8734501133319,39.8913225696803,39.5785545835829,39.7304704625445,11936.8035283423,0.0,1.0
2019-03-12,44.738,44.825,44.67,44.81,6411,39.9788976057876,40.0566427909032,39.9181312542029,40.0432384486419,7174.16775290169,0.0,1.0
2019-03-13,45.061,45.24,45.0,45.0,74200,40.2675377758146,40.427496260133,40.2130267839519,40.2130267839519,83032.7947691945,0.0,1.0
2019-03-14,44.981,45.18,44.95,45.18,8726,40.1960479504209,40.3738788910877,40.1683456430809,40.3738788910877,9764.74618808614,0.0,1.0
2019-03-15,45.1416,45.32,45.1,45.21,11919,40.3395637748987,40.4989860855267,40.302389065694,40.4006875756103,13337.8420600274,0.0,1.0
2019-03-18,45.38,45.42,45.235,45.33,6640,40.552603454572,40.5883483672688,40.4230281460459,40.5079223137009,7430.4279955182,0.0,1.0
2019-03-19,45.2339,45.57,45.15,45.48,10601,40.4220451609467,40.722391789882,40.3470702065651,40.6419657363141,11862.9468645314,0.0,1.0
2019-03-20,45.01,45.4,44.85,45.4,8337,40.2219630121261,40.5704759109204,40.0789833613387,40.5704759109204,9329.43948774629,0.0,1.0
2019-03-21,45.65,45.7,44.96,44.96,10653,40.7938816152757,40.8385627561467,40.1772818712551,40.1772818712551,11921.1369632915,0.0,1.0
2019-03-22,44.75,45.59,44.75,45.59,10689,39.9896210795966,40.7402642462304,39.9896210795966,40.7402642462304,11961.4224162792,0.0,1.0
2019-03-25,44.5,44.61,44.3,44.44,5216,39.9708460642026,40.0696504027883,39.7912018122287,39.9169527886104,5807.03244627781,0.22899,1.0
2019-03-26,44.795,44.894,44.62,44.62,6554,40.2358213358642,40.3247452405913,40.078632615387,40.078632615387,7296.64314664584,0.0,1.0
2019-03-27,44.66,44.88,44.399,44.85,22483,40.1145614657818,40.3121701429531,39.8801257169558,40.285223505157,25030.5809987852,0.0,1.0
2019-03-28,44.88,44.95,44.573,44.95,26004,40.3121701429531,40.375045631144,40.0364162161731,40.375045631144,28950.5505623098,0.0,1.0
2019-03-29,45.19,45.22,45.03,45.12,7947,40.5906187335127,40.6175653713088,40.4469033319336,40.5277432453218,8847.48597595279,0.0,1.0
2019-04-01,45.72,45.74,45.545,45.6,24516,41.0666760012437,41.0846404264411,40.9094872807665,40.9588894500593,27293.9431466539,0.0,1.0
2019-04-02,45.693,45.87,45.605,45.87,20988,41.0424240272272,41.2014091902241,40.9633805563586,41.2014091902241,23366.1804030825,0.0,1.0
2019-04-03,45.8,45.98,45.74,45.98,13013,41.1385337020332,41.3002135288098,41.0846404264411,41.3002135288098,14487.5217069427,0.0,1.0
2019-04-04,45.81,45.881,45.69,45.88,21802,41.1475159146319,41.2112896240827,41.0397293634476,41.2103914028228,24272.4159113782,0.0,1.0
2019-04-05,46.16,46.16,45.97,45.97,7784,41.4618933555863,41.4618933555863,41.2912313162111,41.2912313162111,8666.01621200661,0.0,1.0
2019-04-08,46.27,46.27,46.03,46.03,8316,41.560697694172,41.560697694172,41.3451245918033,41.3451245918033,9258.29789556101,0.0,1.0
2019-04-09,45.83,45.981,45.81,45.972,5612,41.1654803398293,41.3011117500697,41.1475159146319,41.2930277587308,6247.90377463786,0.0,1.0
2019-04-10,46.13,46.155,45.94,46.09,16028,41.4349467177903,41.457402249287,41.264284678415,41.3990178673955,17844.1556842294,0.0,1.0
2019-04-11,46.17,46.33,46.071,46.33,11567,41.470875568185,41.6145909697642,41.3819516634579,41.6145909697642,12877.6733715674,0.0,1.0
2019-04-12,46.5,46.57,46.392,46.57,7089,41.767288583942,41.8301640721329,41.6702806878761,41.8301640721329,7892.26476450602,0.0,1.0
2019-04-15,46.44,46.521,46.406,46.49,6950,41.7133953083499,41.7861512303993,41.6828557855143,41.7583063713434,7737.51447500589,0.0,1.0
2019-04-16,46.3,46.53,46.3,46.52,14364,41.5876443319681,41.7942352217381,41.5876443319681,41.7852530091394,15991.605455969,0.0,1.0
2019-04-17,46.05,46.45,46.05,46.45,5267,41.3630890170007,41.7223775209486,41.3630890170007,41.7223775209486,5863.81132947568,0.0,1.0
2019-04-18,46.17,46.31,46.01,46.31,10641,41.470875568185,41.5966265445668,41.3271601666059,41.5966265445668,11846.7469825234,0.0,1.0
2019-04-22,46.194,46.3,46.081,46.3,9217,41.4924328784219,41.5876443319681,41.3909338760566,41.5876443319681,10261.3914987236,0.0,1.0
2019-04-23,46.51,46.67,46.23,46.4,7808,41.7762707965407,41.9199861981199,41.5247688437772,41.6774664579551,8692.73568645267,0.0,1.0
2019-04-24,46.62,46.84,46.57,46.57,13927,41.8750751351264,42.0726838122978,41.8301640721329,41.8301640721329,15505.0883587636,0.0,1.0
2019-04-25,46.39,46.64,46.29,46.64,34685,41.6684842453564,41.8930395603238,41.5786621193694,41.8930395603238,38615.207131738,0.0,1.0
2019-04-26,46.63,46.63,46.34,46.56,35069,41.8840573477251,41.8840573477251,41.6235731823629,41.8211818595342,39042.7187228751,0.0,1.0
2019-04-29,46.75,46.82,46.74,46.75,5466,41.9918438989095,42.0547193871004,41.9828616863108,41.9918438989095,6085.36030509096,0.0,1.0
2019-04-30,46.858,46.858,46.52,46.85,7054,42.0888517949754,42.0888517949754,41.7852530091394,42.0816660248964,7853.29886427217,0.0,1.0
2019-05-01,46.53,46.91,46.48,46.86,6963,41.7942352217381,42.1355593004886,41.7493241587446,42.0906482374951,7751.98752366419,0.0,1.0
2019-05-02,46.47,46.59,46.185,46.45,17923,41.740341946146,41.8481284973303,41.4843488870831,41.7223775209486,19953.8808540332,0.0,1.0
2019-05-03,46.82,46.864,46.565,46.565,9692,42.0547193871004,42.0942411225346,41.8256729658336,41.8256729658336,10790.2144304686,0.0,1.0
2019-05-06,46.58,46.7,46.38,46.5,7657,41.8391462847316,41.946932835916,41.6595020327577,41.767288583942,8524.62565972952,0.0,1.0
2019-05-07,46.0,46.19,45.67,46.19,15314,41.3181779540072,41.4888399933824,41.0217649382502,41.4888399933824,17049.251319459,0.0,1.0
2019-05-08,45.92,46.1,45.83,46.05,9588,41.2463202532176,41.4080000799942,41.1654803398293,41.3630890170007,10674.4300412024,0.0,1.0
2019-05-09,45.88,45.88,45.34,45.4,6274,41.2103914028228,41.2103914028228,40.7253519224932,40.7792451980854,6984.91594477511,0.0,1.0
2019-05-10,46.05,46.065,45.21,45.65,8959,41.3630890170007,41.3765623358987,40.6085831587101,41.0038005130528,9974.15714842845,0.0,1.0
2019-05-13,44.915,45.31,44.802,45.31,98182,40.3436078870485,40.6984052846971,40.2421088846833,40.6984052846971,109307.143335975,0.0,1.0
2019-05-14,45.4,45.56,45.035,45.13,95654,40.7792451980854,40.9229605996645,40.4513944382329,40.5367254579205,106492.692027657,0.0,1.0
2019-05-15,45.5,45.608,45.105,45.105,14017,40.8690673240723,40.9660752201383,40.5142699264238,40.5142699264238,15605.2863879364,0.0,1.0
2019-05-16,45.86,46.08,45.5,45.5,8545,41.1924269776254,41.3900356547968,40.8690673240723,40.8690673240723,9513.24621423387,0.0,1.0
2019-05-17,45.6,45.89,45.407,45.43,6544,40.9588894500593,41.2193736154215,40.7855327469044,40.8061918358814,7285.51003229332,0.0,1.0
2019-05-20,45.308,45.41,45.234,45.33,1960,40.6966088421773,40.7882274106841,40.630140468947,40.7163697098945,2182.09041309519,0.0,1.0
2019-05-21,45.741,45.83,45.67,45.745,10398,41.0855386477009,41.1654803398293,41.0217649382502,41.0891315327404,11576.212303757,0.0,1.0
2019-05-22,45.62,45.67,45.57,45.67,4547,40.9768538752567,41.0217649382502,40.9319428122632,41.0217649382502,5062.22709609378,0.0,1.0
2019-05-23,44.95,45.079,44.76,44.98,15400,40.375045631144,40.4909161736672,40.2043835917687,40.4019922689401,17144.9961028907,0.0,1.0
2019-05-24,45.1,45.207,44.99,45.207,16416,40.5097788201244,40.6058884949305,40.4109744815388,40.6058884949305,18276.1205211075,0.0,1.0
2019-05-28,44.61,45.24,44.61,45.22,16350,40.0696504027883,40.6355297965062,40.0696504027883,40.6175653713088,18202.6419663808,0.0,1.0
2019-05-29,44.3,44.56,44.048,44.56,14043,39.7912018122287,40.0247393397948,39.5648500547415,40.0247393397948,15634.2324852529,0.0,1.0
2019-05-30,44.39,44.63,44.31,44.54,351535,39.8720417256169,40.0876148279857,39.8001840248274,40.0067749145974,391367.935391539,0.0,1.0
2019-05-31,43.98,44.166,43.84,44.12,6749,39.5037710090703,39.6708401634061,39.3780200326886,39.6295219854521,7513.73887652012,0.0,1.0
2019-06-03,44.131,44.18,43.99,44.13,8823,39.6394024193107,39.6834152610443,39.5127532216691,39.6385041980508,9822.7467932341,0.0,1.0
2019-06-04,45.04,45.04,44.52,44.61,14679,40.4558855445323,40.4558855445323,39.9888104894,40.0696504027883,16342.2985580736,0.0,1.0
2019-06-05,45.41,45.41,44.96,45.1,18453,40.7882274106841,40.7882274106841,40.3840278437427,40.5097788201244,20543.9359147171,0.0,1.0
2019-06-06,45.56,45.732,45.32,45.37,9468,40.9229605996645,41.0774546563621,40.7073874972958,40.7522985602893,10540.8326689721,0.0,1.0
2019-06-07,46.0066,46.169,45.955,45.96,11939,41.3241062143223,41.4699773469252,41.277757997313,41.2822491036124,13291.8252254814,0.0,1.0
2019-06-10,46.2126,46.38,46.208,46.35,2517,41.5091397938555,41.6595020327577,41.5050079760601,41.6325553949616,2802.20488253091,0.0,1.0
2019-06-11,46.119,46.57,46.04,46.57,8481,41.4250662839317,41.8301640721329,41.354106804402,41.8301640721329,9441.99428237769,0.0,1.0
2019-06-12,46.01,46.104,45.94,45.95,3030,41.3271601666059,41.4115929650336,41.264284678415,41.2732668910137,3373.33364881552,0.0,1.0
2019-06-13,46.27,46.284,46.158,46.23,8668,41.560697694172,41.5732727918102,41.4600969130666,41.5247688437772,9650.18352076994,0.0,1.0
2019-06-14,46.17,46.71,46.09,46.71,17896,41.470875568185,41.9559150485147,41.3990178673955,41.9559150485147,19923.8214452814,0.0,1.0
2019-06-17,46.16,46.255,46.11,46.181,16333,41.4618933555863,41.547224375274,41.4169822925929,41.4807560020436,18183.7156719815,0.0,1.0
2019-06-18,46.59,46.745,46.5,46.5,10548,41.8481284973303,41.9873527926101,41.767288583942,41.767288583942,11743.2090190449,0.0,1.0
2019-06-19,46.82,46.82,46.53,46.53,6774,42.0547193871004,42.0547193871004,41.7942352217381,41.7942352217381,7541.57166240142,0.0,1.0
2019-06-20,47.21,47.25,47.0,47.15,20742,42.4050256784496,42.4409545288443,42.2163992138769,42.3511324028574,23092.3057900104,0.0,1.0
2019-06-21,47.1,47.3,47.041,47.3,6118,42.3062213398639,42.4858655918378,42.2532262855316,42.4858655918378,6811.23936087569,0.0,1.0
2019-06-24,46.682,46.915,46.682,46.915,4204,42.1066455581334,42.3168089704775,42.1066455581334,42.3168089704775,4660.81126621809,0.19581,1.0
2019-06-25,46.353,46.665,46.353,46.64,8410,41.8098912119481,42.0913117469324,41.8098912119481,42.0687620245779,9323.83985463703,0.0,1.0
2019-06-26,46.259,46.43,46.259,46.371,2844,41.7251042558951,41.8793443567999,41.7251042558951,41.8261270120433,3153.03216962993,0.0,1.0
2019-06-27,46.58,46.58,46.42,46.5,26895,42.014642690927,42.014642690927,41.8703244678581,41.9424835793926,29817.4402961312,0.0,1.0
2019-06-28,46.93,46.93,46.66,46.8,9110,42.3303388038902,42.3303388038902,42.0868018024615,42.2130802476467,10099.9026249398,0.0,1.0
2019-07-01,47.267,47.371,47.19,47.36,6421,42.634309061229,42.7281159062238,42.5648559163771,42.7181940283878,7118.71292587687,0.0,1.0
2019-07-02,47.24,47.293,47.14,47.217,9470,42.6099553610861,42.6577607724777,42.5197564716681,42.58920961652,10499.0206210955,0.0,1.0
2019-07-03,47.672,47.72,47.44,47.49,9937,42.9996145633721,43.0429100302928,42.7903531399222,42.8354525846313,11016.7653549974,0.0,1.0
2019-07-05,47.577,47.611,47.29,47.29,13269,42.913925618425,42.9445932408271,42.6550548057952,42.6550548057952,14710.8241416384,0.0,1.0
2019-07-08,47.41,47.48,47.31,47.48,16818,42.7632934730968,42.8264326956895,42.6730945836788,42.8264326956895,18645.4623870732,0.0,1.0
2019-07-09,47.47,47.47,47.1,47.1,9240,42.8174128067477,42.8174128067477,42.4836769159009,42.4836769159009,10244.028567996,0.0,1.0
2019-07-10,47.59,47.72,47.48,47.72,6002,42.9256514740493,43.0429100302928,42.8264326956895,43.0429100302928,6654.18392479566,0.0,1.0
2019-07-11,47.71,47.71,47.39,47.65,14205,43.033890141351,43.033890141351,42.7452536952132,42.9797708077001,15748.5309316432,0.0,1.0
2019-07-12,47.931,47.968,47.78,47.78,13647,43.2332296869649,43.2666032760495,43.0970293639436,43.0970293639436,15129.8980376018,0.0,1.0
2019-07-15,47.9,48.1,47.817,48.1,15501,43.2052680312453,43.3856658100814,43.1304029530283,43.3856658100814,17185.3557178036,0.0,1.0
2019-07-16,47.74,48.0,47.74,48.0,12706,43.0609498081764,43.2954669206633,43.0609498081764,43.2954669206633,14086.6479420949,0.0,1.0
2019-07-17,47.42,47.74,47.42,47.69,4602,42.7723133620386,43.0609498081764,42.7723133620386,43.0158503634674,5102.05838419021,0.0,1.0
2019-07-18,47.6,47.677,47.342,47.342,6817,42.9346713629911,43.004124507843,42.7019582282926,42.7019582282926,7557.74272164812,0.0,1.0
2019-07-19,47.46,47.76,47.43,47.75,4258,42.8083929178059,43.07898958606,42.7813332509804,43.0699696971182,4720.67896564143,0.0,1.0
2019-07-22,47.423,47.59,47.39,47.4,5748,42.7750193287212,42.9256514740493,42.7452536952132,42.754273584155,6372.58400528581,0.0,1.0
2019-07-23,47.803,47.82,47.49,47.49,17292,43.1177751085098,43.1331089197108,42.8354525846313,42.8354525846313,19170.9677486782,0.0,1.0
2019-07-24,48.16,48.16,47.756,47.756,13074,43.4397851437322,43.4397851437322,43.0753816304833,43.0753816304833,14494.635227054,0.0,1.0
2019-07-25,47.82,48.17,47.76,48.17,17111,43.1331089197108,43.448805032674,43.07898958606,43.448805032674,18970.3000894999,0.0,1.0
2019-07-26,48.105,48.108,47.78,47.78,16130,43.3901757545523,43.3928817212348,43.0970293639436,43.0970293639436,17882.7035499757,0.0,1.0
2019-07-29,48.0,48.01,47.903,47.96,6592,43.2954669206633,43.3044868096051,43.2079739979278,43.2593873648961,7308.29397405081,0.0,1.0
2019-07-30,47.94,47.978,47.6,47.6,10441,43.2413475870125,43.2756231649913,42.9346713629911,42.9346713629911,11575.5305496154,0.0,1.0
2019-07-31,47.59,48.046,47.33,48.04,5345,42.9256514740493,43.3369584097956,42.6911343615624,43.3315464764305,5925.79358181153,0.0,1.0
2019-08-01,47.023,47.88,47.023,47.59,15855,42.414223771049,43.1872282533617,42.414223771049,42.9256514740493,17577.8217473567,0.0,1.0
2019-08-02,46.61,46.78,46.415,46.77,9218,42.0417023577524,42.1950404697631,41.8658145233872,42.1860205808213,10219.6380237865,0.0,1.0
2019-08-05,45.3,46.06,45.0,46.06,495902,40.860096906376,41.5456084659532,40.5895002381219,41.5456084659532,549787.25702666,0.0,1.0
2019-08-06,45.85,45.87,45.25,45.44,131449,41.3561907981753,41.3742305760589,40.814997461667,40.9863753515613,145732.392990747,0.0,1.0
2019-08-07,45.93,45.93,45.04,45.3,10512,41.4283499097097,41.4283499097097,40.6255797938891,40.860096906376,11654.2454877461,0.0,1.0
2019-08-08,46.8,46.8,46.01,46.01,9390,42.2130802476467,42.2130802476467,41.5005090212441,41.5005090212441,10410.3277330609,0.0,1.0
2019-08-09,46.44,46.82,46.211,46.82,13301,41.8883642457418,42.2311200255303,41.6818087889744,42.2311200255303,14746.3012968522,0.0,1.0
2019-08-12,45.82,46.05,45.64,46.01,16907,41.3291311313499,41.5365885770114,41.1667731303974,41.5005090212441,18744.1332250117,0.0,1.0
2019-08-13,46.355,46.545,46.32,46.347,15382,41.8116951897364,41.9830730796307,41.7801255784401,41.804479278583,17053.4250468522,0.0,1.0
2019-08-14,45.077,46.01,45.052,46.01,19982,40.6589533829737,41.5005090212441,40.6364036606192,41.5005090212441,22153.2661088416,0.0,1.0
2019-08-15,45.1,45.17,44.93,44.99,12023,40.6796991275399,40.7428383501325,40.5263610155292,40.58048034918,13329.4324104995,0.0,1.0
2019-08-16,45.7,45.8124,45.37,45.37,36841,41.2208924640482,41.3222760157541,40.9232361289686,40.9232361289686,40844.1836010325,0.0,1.0
2019-08-19,46.29,46.37,46.13,46.37,6461,41.7530659116147,41.8252250231491,41.6087476885458,41.8252250231491,7163.05936989416,0.0,1.0
2019-08-20,45.88,46.29,45.88,46.29,14736,41.3832504650007,41.7530659116147,41.3832504650007,41.7530659116147,16337.2299759728,0.0,1.0
2019-08-21,46.302,46.34,46.18,46.33,6578,41.7638897783448,41.7981653563237,41.6538471332548,41.7891454673819,7292.77271864477,0.0,1.0
2019-08-22,46.33,46.53,46.046,46.53,15829,41.7891454673819,41.969543246218,41.5329806214346,41.969543246218,17548.9965587455,0.0,1.0
2019-08-23,45.12,46.2,44.988,46.0,37749,40.6977389054235,41.6718869111384,40.5786763713917,41.4914891323023,41850.8478802252,0.0,1.0
2019-08-26,45.51,45.54,45.265,45.54,6698,41.0495145741539,41.0765742409793,40.8285272950797,41.0765742409793,7425.81205069665,0.0,1.0
2019-08-27,45.36,45.74,45.267,45.695,10908,40.9142162400268,41.2569720198154,40.8303312728681,41.2163825195773,12093.2752835173,0.0,1.0
2019-08-28,45.629,45.66,45.12,45.12,10344,41.1568512525614,41.184812908281,40.6977389054235,40.6977389054235,11467.9904228734,0.0,1.0
2019-08-29,46.28,46.32,46.07,46.15,11241,41.7440460226729,41.7801255784401,41.554628354895,41.6267874664294,12462.4594299613,0.0,1.0
2019-08-30,46.319,46.47,46.15,46.4,4296,41.7792235895459,41.9154239125672,41.6267874664294,41.8522846899745,4762.80808745787,0.0,1.0
2019-09-03,46.016,46.07,45.8,46.07,32241,41.5059209546092,41.554628354895,41.3110913534662,41.554628354895,35744.3425390431,0.0,1.0
2019-09-04,46.55,46.55,46.315,46.315,7843,41.9875830241016,41.9875830241016,41.7756156339692,41.7756156339692,8695.22901069183,0.0,1.0
2019-09-05,47.19,47.287,46.88,46.88,16071,42.5648559163771,42.6523488391126,42.2852393591812,42.2852393591812,17817.2925450502,0.0,1.0
2019-09-06,47.24,47.35,47.14,47.15,16248,42.6099553610861,42.709174139446,42.5197564716681,42.5287763606099,18013.5255598267,0.0,1.0
2019-09-09,47.43,47.43,47.21,47.32,27677,42.7813332509804,42.7813332509804,42.5828956942607,42.6821144726206,30684.4132766694,0.0,1.0
2019-09-10,47.56,47.56,47.15,47.33,16742,42.8985918072239,42.8985918072239,42.5287763606099,42.6911343615624,18561.2041434403,0.0,1.0
2019-09-11,47.92,47.92,47.47,47.47,41910,43.2233078091289,43.2233078091289,42.8174128067477,42.8174128067477,46463.9867191246,0.0,1.0
2019-09-12,47.998,48.11,47.858,47.94,26781,43.293662942875,43.3946856990232,43.1673844976897,43.2413475870125,29691.0529306818,0.0,1.0
2019-09-13,47.97,48.18,47.943,48.15,22346,43.2684072538379,43.4578249216158,43.244053553695,43.4307652547904,24774.1409502639,0.0,1.0
2019-09-16,48.08,48.08,47.91,47.91,4551,43.3676260321977,43.3676260321977,43.2142879201871,43.2142879201871,5045.51666806816,0.0,1.0
2019-09-17,48.13,48.13,47.95,48.05,6176,43.4127254769068,43.4127254769068,43.2503674759543,43.3405663653723,6847.0909562709,0.0,1.0
2019-09-18,48.047,48.047,47.71,47.96,3435,43.3378603986898,43.3378603986898,43.033890141351,43.2593873648961,3808.25087998552,0.0,1.0
2019-09-19,47.982,48.24,47.973,48.14,5781,43.2792311205681,43.5119442552666,43.2711132205204,43.4217453658486,6409.16982160008,0.0,1.0
2019-09-20,47.78,48.114,47.78,48.03,4900,43.0970293639436,43.3982936545999,43.0970293639436,43.3225265874887,5432.43939211908,0.0,1.0
2019-09-23,47.86,47.96,47.55,47.55,19295,43.169188475478,43.2593873648961,42.8895719182821,42.8895719182821,21391.6159328444,0.0,1.0
2019-09-24,47.21,47.86,47.09,47.86,6322,42.7564924768347,43.3451753853275,42.6478125552668,43.3451753853275,6980.49822870071,0.19246,1.0
2019-09-25,47.46,47.548,47.19,47.41,14871,42.9829089801011,43.0626075892509,42.7383791565734,42.9376256794479,16419.9603225258,0.0,1.0
2019-09-26,47.351,47.42,47.101,47.41,8600,42.884191384677,42.9466823395785,42.6577748814105,42.9376256794479,9495.77424340811,0.0,1.0
2019-09-27,47.12,47.44,46.9,47.44,27900,42.6749825356588,42.9647956598398,42.4757360127843,42.9647956598398,30806.0583012891,0.0,1.0
2019-09-30,47.34,47.433,47.19,47.19,4286,42.8742290585333,42.9584559977484,42.7383791565734,42.7383791565734,4732.42888456362,0.0,1.0
2019-10-01,46.607,47.57,46.57,47.48,12545,42.210375870956,43.0825322415384,42.1768662284726,43.0010223003625,13851.6846376227,0.0,1.0
2019-10-02,45.74,46.35,45.62,46.35,13200,41.425163437628,41.9776197055982,41.3164835160601,41.9776197055982,14574.9093038357,0.0,1.0
2019-10-03,46.142,46.142,45.44,45.79,9493,41.7892411748805,41.7892411748805,41.1534636337083,41.4704467382813,10481.7889410085,0.0,1.0
2019-10-04,46.66,46.66,46.16,46.35,2850,42.2583761696485,42.2583761696485,41.8055431631157,41.9776197055982,3146.85541787362,0.0,1.0
2019-10-07,46.44,46.75,46.44,46.65,7954,42.0591296467741,42.3398861108245,42.0591296467741,42.2493195095179,8782.48701535676,0.0,1.0
2019-10-08,45.66,46.06,45.66,46.03,16992,41.3527101565828,41.7149765618091,41.3527101565828,41.6878065814171,18761.8832493012,0.0,1.0
2019-10-09,45.97,46.14,45.9,45.91,6700,41.6334666206332,41.7874298428543,41.5700699997186,41.5791266598492,7397.87063149236,0.0,1.0
2019-10-10,46.31,46.43,45.97,45.97,8291,41.9413930650755,42.0500729866434,41.6334666206332,41.6334666206332,9154.58886652288,0.0,1.0
2019-10-11,46.927,47.29,46.87,46.88,19862,42.5001889951371,42.82894575788,42.4485660323923,42.457622692523,21930.8218630898,0.0,1.0
2019-10-14,46.88,46.91,46.7,46.7,12855,42.457622692523,42.484792672915,42.2946028101712,42.2946028101712,14193.9741743036,0.0,1.0
2019-10-15,47.26,47.369,46.9,46.9,7200,42.801775777488,42.9004933729122,42.4757360127843,42.4757360127843,7949.95052936494,0.0,1.0
2019-10-16,47.083,47.25,47.046,47.25,10691,42.6414728931754,42.7927191173573,42.6079632506919,42.7927191173573,11804.5723763112,0.0,1.0
2019-10-17,47.3,47.46,47.175,47.46,8373,42.8380024180106,42.9829089801011,42.7247941663774,42.9829089801011,9245.12996977398,0.0,1.0
2019-10-18,47.24,47.3,47.07,47.07,8531,42.7836624572267,42.8380024180106,42.6296992350055,42.6296992350055,9419.5872175017,0.0,1.0
2019-10-21,47.476,47.51,47.436,47.45,4900,42.9973996363102,43.0281922807544,42.9611729957876,42.9738523199705,5410.38299915114,0.0,1.0
2019-10-22,47.415,47.66,47.415,47.52,8494,42.9421540095132,43.1640421827143,42.9421540095132,43.0372489408851,9378.73330505913,0.0,1.0
2019-10-23,47.534,47.534,47.377,47.435,5094,43.049928265068,43.049928265068,42.9077387010167,42.9602673297745,5624.5899995257,0.0,1.0
2019-10-24,47.69,47.751,47.475,47.59,16880,43.1912121631063,43.2464577899033,42.9964939702971,43.1006455617997,18638.2173521778,0.0,1.0
2019-10-25,47.82,47.833,47.44,47.44,7592,43.3089487448048,43.3207224029747,42.9647956598398,42.9647956598398,8382.78116929703,0.0,1.0
2019-10-28,47.98,48.05,47.92,48.03,17000,43.4538553068953,43.5172519278099,43.3995153461114,43.4991386075486,18770.7165276672,0.0,1.0
2019-10-29,48.15,48.174,47.87,47.997,5593,43.6078185291165,43.6295545134301,43.3542320454581,43.4692516291175,6175.56573760252,0.0,1.0
2019-10-30,48.1,48.13,47.84,47.91,11600,43.5625352284632,43.5897052088552,43.3270620650661,43.3904586859807,12808.2536306435,0.0,1.0
2019-10-31,47.82,48.1,47.65,48.1,8883,43.3089487448048,43.5625352284632,43.1549855225836,43.5625352284632,9808.25146560399,0.0,1.0
2019-11-01,48.44,48.44,47.901,48.14,5390,43.8704616729056,43.8704616729056,43.3823076918631,43.5987618689859,5951.42129906625,0.0,1.0
2019-11-04,48.74,48.78,48.66,48.78,10244,44.1421614768253,44.178388117348,44.0697081957801,44.178388117348,11311.0129476131,0.0,1.0
2019-11-05,48.68,48.94,48.66,48.94,10476,44.0878215160414,44.3232946794385,44.0697081957801,44.3232946794385,11567.178020226,0.0,1.0
2019-11-06,48.62,48.62,48.5,48.5,10300,44.0334815552574,44.0334815552574,43.9248016336895,43.9248016336895,11372.8458961748,0.0,1.0
2019-11-07,48.652,48.9,48.63,48.9,14389,44.0624628676755,44.2870680389158,44.0425382153881,44.2870680389158,15887.7553009767,0.0,1.0
2019-11-08,48.766,48.77,48.65,48.77,48701,44.165708793165,44.1693314572173,44.0606515356494,44.1693314572173,53773.6862125836,0.0,1.0
2019-11-11,48.704,48.755,48.61,48.72,7291,44.109557500355,44.1557464670213,44.0244248951268,44.124048156564,8050.42907077774,0.0,1.0
2019-11-12,48.74,48.912,48.7,48.76,37458,44.1421614768253,44.2979360310726,44.1059348363027,44.1602747970866,41359.6176290211,0.0,1.0
2019-11-13,48.83,48.85,48.6,48.71,22493,44.2236714180012,44.2417847382626,44.0153682349961,44.1149914964333,24835.8662856952,0.0,1.0
2019-11-14,48.91,48.92,48.69,48.69,6199,44.2961246990465,44.3051813591772,44.096878176172,44.096878176172,6844.68657382406,0.0,1.0
2019-11-15,49.2,49.25,49.041,49.25,13778,44.5587678428356,44.6040511434889,44.4147669467581,44.6040511434889,15213.1136657764,0.0,1.0
2019-11-18,49.29,49.306,49.18,49.18,21350,44.6402777840115,44.6547684402205,44.5406545225743,44.5406545225743,23573.8116391585,0.0,1.0
2019-11-19,49.4,49.47,49.208,49.43,23532,44.7399010454487,44.8032976663633,44.5660131709401,44.7670710258407,25983.0883134744,0.0,1.0
2019-11-20,49.34,49.43,49.109,49.33,10290,44.6855610846648,44.7670710258407,44.4763522356466,44.6765044245341,11361.8042982174,0.0,1.0
2019-11-21,49.16,49.29,49.1,49.22,6847,44.5225412023129,44.6402777840115,44.468201241529,44.5768811630969,7560.18212146691,0.0,1.0
2019-11-22,49.266,49.33,49.13,49.33,11333,44.6185417996979,44.6765044245341,44.495371221921,44.6765044245341,12513.4429651796,0.0,1.0
2019-11-25,49.66,49.72,49.34,49.34,14703,44.9753742088458,45.0297141696298,44.6855610846648,44.6855610846648,16234.4614768407,0.0,1.0
2019-11-26,49.806,49.84,49.7,49.84,7798,45.1076014467534,45.1383940911977,45.0116008493685,45.1383940911977,8610.23808722053,0.0,1.0
2019-11-27,49.984,50.0,49.9,50.0,8733,45.2688099970791,45.2833006532882,45.1927340519816,45.2833006532882,9642.62749624223,0.0,1.0
2019-11-29,49.76,49.91,49.76,49.91,1800,45.0659408101524,45.2017907121123,45.0659408101524,45.2017907121123,1987.48763234123,0.0,1.0
2019-12-02,49.314,49.95,49.314,49.95,11659,44.6620137683251,45.2380173526349,44.6620137683251,45.2380173526349,12873.3990585925,0.0,1.0
2019-12-03,49.03,49.03,48.795,48.98,9586,44.4048046206144,44.4048046206144,44.1919731075439,44.3595213199611,10584.4758020128,0.0,1.0
2019-12-04,49.302,49.41,49.25,49.25,13085,44.6511457761683,44.7489577055794,44.6040511434889,44.6040511434889,14447.930927325,0.0,1.0
2019-12-05,49.36,49.36,49.211,49.25,16992,44.7036744049261,44.7036744049261,44.5687301689793,44.6040511434889,18761.8832493013,0.0,1.0
2019-12-06,49.73,49.855,49.6,49.6,12165,45.0387708297604,45.1519790813936,44.9210342480619,44.9210342480619,13432.1039152395,0.0,1.0
2019-12-09,49.651,49.739,49.611,49.739,14000,44.9672232147282,45.046921823878,44.9309965742056,45.046921823878,15458.2371404318,0.0,1.0
2019-12-10,49.535,49.62,49.501,49.54,22609,44.8621659572126,44.9391475683232,44.8313733127684,44.8666942872779,24963.9488220016,0.0,1.0
2019-12-11,49.654,49.708,49.51,49.51,508417,44.9699402127674,45.018846177473,44.839524306886,44.839524306886,561373.610873352,0.0,1.0
2019-12-12,50.117,50.17,49.72,49.72,13707,45.3892635768169,45.4372638755094,45.0297141696298,45.0297141696298,15134.7183202785,0.0,1.0
2019-12-13,50.0,50.32,49.94,50.32,15944,45.2833006532882,45.5731137774692,45.2289606925042,45.5731137774692,17604.7237833603,0.0,1.0
2019-12-16,50.381,50.465,50.35,50.38,7385,45.6283594042662,45.7044353493638,45.6002837578612,45.6274537382532,8154.22009157779,0.0,1.0
2019-12-17,50.338,50.65,50.33,50.65,11329,45.5894157657044,45.8719835617809,45.5821704375999,45.8719835617809,12509.0263259966,0.0,1.0
2019-12-18,50.384,50.42,50.29,50.29,18228,45.6310764023054,45.6636803787758,45.5459437970773,45.5459437970773,20126.6247568422,0.0,1.0
2019-12-19,50.564,50.63,50.33,50.33,19220,45.7940962846573,45.8538702415196,45.5821704375999,45.5821704375999,21221.9512742214,0.0,1.0
2019-12-20,50.883,50.99,50.81,50.99,22610,46.0830037428253,46.1799100062233,46.0168901238715,46.1799100062233,24965.0529817974,0.0,1.0
2019-12-23,50.876,51.07,50.86,51.07,13022,46.0766640807338,46.2523632872686,46.0621734245247,46.2523632872686,14378.3688601931,0.0,1.0
2019-12-24,50.702,50.71,50.63,50.64,86800,46.120552655727,46.1278297734195,46.0550585964943,46.06415499361,95422.3951488906,0.22246,1.0
2019-12-26,50.764,50.83,50.69,50.819,8667,46.1769503178439,46.2369865388072,46.1096369791882,46.22698050198,9527.94814234374,0.0,1.0
2019-12-27,50.782,50.88,50.75,50.85,23422,46.1933238326521,46.2824685243854,46.164215361882,46.2551793330385,25748.6559813055,0.0,1.0
2019-12-30,50.54,50.91,50.5,50.91,64000,45.9731910224536,46.3097577157323,45.936805433991,46.3097577157323,70357.5263770622,0.0,1.0
2019-12-31,50.71,50.713,50.522,50.68,19016,46.1278297734195,46.1305586925542,45.9568175076454,46.1005405820725,20904.9800247846,0.0,1.0
2020-01-02,50.99,51.0,50.68,51.0,29602,46.3825288926574,46.3916252897731,46.1005405820725,46.3916252897731,32542.5546220906,0.0,1.0
2020-01-03,50.788,50.9,50.5,50.5,48294,46.1987816709215,46.3006613186167,45.936805433991,45.936805433991,53091.3496695913,0.0,1.0
2020-01-06,50.817,50.88,50.44,50.44,52312,46.2251612225568,46.2824685243854,45.8822270512971,45.8822270512971,57508.4831224513,0.0,1.0
2020-01-07,50.767,50.86,50.72,50.86,10376,46.1796792369786,46.2642757301541,46.1369261705351,46.2642757301541,11406.7139638812,0.0,1.0
2020-01-08,50.95,51.135,50.791,50.87,18511,46.3461433041949,46.5144266508342,46.2015105900562,46.2733721272697,20349.8151682156,0.0,1.0
2020-01-09,51.2,51.24,50.95,50.95,22070,46.5735532320859,46.6099388205485,46.3461433041949,46.3461433041949,24262.3532365901,0.0,1.0
2020-01-10,51.114,51.4,51.081,51.38,30161,46.4953242168914,46.7554811743988,46.4653061064098,46.7372883801675,33157.0836415403,0.0,1.0
2020-01-13,51.445,51.47,51.19,51.29,38868,46.7964149614191,46.8191559542082,46.5644568349703,46.6554208061267,42729.0052378697,0.0,1.0
2020-01-14,51.489,51.67,51.43,51.53,24612,46.836439108728,47.0010838965211,46.7827703657457,46.8737343369021,27056.866237379,0.0,1.0
2020-01-15,51.606,51.793,51.525,51.6,17261,46.942866954981,47.1129695810435,46.8691861383443,46.9374091167116,18975.6447311636,0.0,1.0
2020-01-16,52.015,52.015,51.842,51.859,9300,47.3149095970107,47.3149095970107,47.1575419269101,47.1730058020067,10223.8280516669,0.0,1.0
2020-01-17,52.171,52.24,52.115,52.22,133564,47.4568133920147,47.5195785321127,47.4058735681671,47.5013857378814,146831.760203531,0.0,1.0
2020-01-21,52.08,52.2,52.02,52.08,25760,47.3740361782624,47.4831929436501,47.3194577955685,47.3740361782624,28318.9043667676,0.0,1.0
2020-01-22,52.075,52.345,52.03,52.09,15363,47.3694879797046,47.6150907018269,47.3285541926842,47.383132575378,16889.1043395439,0.0,1.0
2020-01-23,52.188,52.2,51.72,51.83,26613,47.4722772671113,47.4831929436501,47.0465658820993,47.1466262503713,29256.6382730119,0.0,1.0
2020-01-24,51.64,52.15,51.409,52.15,11200,46.9737947051742,47.4377109580719,46.7636679318028,47.4377109580719,12312.5671159859,0.0,1.0
2020-01-27,50.91,51.09,50.84,50.9,21487,46.3097577157323,46.4734928638139,46.2460829359228,46.3006613186167,23621.440144749,0.0,1.0
2020-01-28,51.42,51.53,51.055,51.12,20923,46.77367396863,46.8737343369021,46.4416554739091,46.5007820551608,23001.4144435512,0.0,1.0
2020-01-29,51.243,51.49,51.243,51.49,9200,46.6126677396832,46.8373487484395,46.6126677396832,46.8373487484395,10113.8944167027,0.0,1.0
2020-01-30,51.332,51.332,50.75,50.94,7632,46.6936256740124,46.6936256740124,46.164215361882,46.3370469070792,8390.13502046468,0.0,1.0
2020-01-31,50.475,51.39,50.26,51.39,40411,45.9140644412019,46.7463847772831,45.7184919032156,46.7463847772831,44425.2812253666,0.0,1.0
2020-02-03,50.86,51.1,50.61,50.61,6785,46.2642757301541,46.4825892609295,46.0368658022631,46.0368658022631,7458.99713231825,0.0,1.0
2020-02-04,51.41,51.73,51.08,51.51,48743,46.7645775715144,47.0556622792149,46.4643964666982,46.8555415426708,53584.9516905804,0.0,1.0
2020-02-05,52.01,52.0699,51.83,51.86,35690,47.3103613984529,47.3648488171756,47.1466262503713,47.1739154417183,39235.3143187086,0.0,1.0
2020-02-06,52.09,52.22,52.068,52.14,55272,47.383132575378,47.5013857378814,47.3631205017236,47.4286145609562,60762.5187173905,0.0,1.0
2020-02-07,51.79,52.04,51.712,52.04,19759,47.1102406619088,47.3376505897998,47.0392887644068,47.3376505897998,21721.7869325683,0.0,1.0
2020-02-10,52.009,52.03,51.71,51.77,12802,47.3094517587413,47.3285541926842,47.0374694849836,47.0920478676775,14073.7039481118,0.0,1.0
2020-02-11,52.382,52.55,52.14,52.14,17103,47.6487473711548,47.8015668426976,47.4286145609562,47.4286145609562,18801.9495879202,0.0,1.0
2020-02-12,52.75,52.77,52.6,52.77,28275,47.9834947850104,48.0016875792417,47.8470488282758,48.0016875792417,31083.7352861162,0.0,1.0
2020-02-13,52.698,52.819,52.38,52.38,8379,47.9361935200091,48.0462599251083,47.6469280917317,47.6469280917317,9211.33927364695,0.0,1.0
2020-02-14,52.765,52.9,52.63,52.9,24256,47.9971393806839,48.119940741745,47.8743380196227,48.119940741745,26665.5024969066,0.0,1.0
2020-02-18,52.64,52.71,52.41,52.54,13255,47.8834344167383,47.9471091965478,47.6742172830786,47.7924704455819,14571.7033144994,0.0,1.0
2020-02-19,52.88,52.955,52.74,52.74,32842,48.1017479475137,48.169970925881,47.9743983878948,47.9743983878948,36104.4043949294,0.0,1.0
2020-02-20,52.824,52.9,52.432,52.65,14301,48.0508081236661,48.119940741745,47.694229356733,47.892530813854,15721.6091362245,0.0,1.0
2020-02-21,52.365,52.524,52.26,52.5,28615,47.6332834960582,47.7779162101969,47.5377713263439,47.7560848571193,31457.5096449943,0.0,1.0
2020-02-24,50.836,51.24,50.645,51.04,26431,46.2424443770766,46.6099388205485,46.0687031921678,46.4280108782356,29056.5590573771,0.0,1.0
2020-02-25,49.176,51.08,49.082,51.08,34894,44.73244245588,46.4643964666982,44.646936322993,46.4643964666982,38360.242584394,0.0,1.0
2020-02-26,48.738,49.87,48.69,49.59,41019,44.3340202622149,45.3637324157056,44.2903575560598,45.1090332964676,45093.6777259487,0.0,1.0
2020-02-27,46.85,48.497,46.85,47.77,57754,42.6166204867817,44.1147970917279,42.6166204867817,43.4534890214208,63491.0715372009,0.0,1.0
2020-02-28,45.79,46.185,45.0,45.42,100136,41.6524023925237,42.0117100785916,40.933787020388,41.315835699245,110083.144707711,0.0,1.0
2020-03-02,47.88,48.56,45.87,48.56,75602,43.5535493896928,44.1721043935565,41.7251735694488,44.1721043935565,83112.0267056042,0.0,1.0
2020-03-03,46.79,48.3,46.395,48.25,48605,42.5620421040879,43.9355980685498,42.20273441802,43.8901160829716,53433.2432743299,0.0,1.0
2020-03-04,48.6,48.6,47.27,47.75,39123,44.2084899820191,44.2084899820191,42.9986691656387,43.4352962271895,43009.3360070282,0.0,1.0
2020-03-05,46.878,47.75,46.595,47.4,26960,42.6420903987055,43.4352962271895,42.3846623603329,43.116922328142,29638.1079863375,0.0,1.0
2020-03-06,46.025,46.17,44.93,45.45,44686,41.8661677247413,41.9980654829181,40.8701122405785,41.3431248905919,49124.9441200845,0.0,1.0
2020-03-09,42.36,44.73,41.815,44.73,85481,38.5323381818586,40.6881842982657,38.0365845390561,40.6881842982657,93972.3705037134,0.0,1.0
2020-03-10,43.865,45.01,41.67,45.01,51464,39.9013459477627,40.9428834175037,37.9046867808793,40.9428834175037,56576.2458979552,0.0,1.0
2020-03-11,41.648,43.01,41.04,42.84,53415,37.8846747072249,39.1236039943753,37.3316137625939,38.9689652434094,58721.051116106,0.0,1.0
2020-03-12,37.453,40.98,37.36,40.98,168986,34.0687361172132,37.2770353799,33.9841396240377,37.2770353799,185772.452380535,0.0,1.0
2020-03-13,40.51,41.2,37.437,41.2,87350,36.8495047154649,37.4771561164441,34.0541818818281,37.4771561164441,96027.0301411935,0.0,1.0
2020-03-16,35.57,38.99,35.57,38.99,184947,32.3558845403378,35.4668523538873,32.3558845403378,35.4668523538873,203318.959857165,0.0,1.0
2020-03-17,37.1,37.469,34.785,36.38,273605,33.747633299031,34.0832903525982,31.6418173667599,33.0926927067048,300783.92194369,0.0,1.0
2020-03-18,34.4,35.492,32.763,35.01,170200,31.2916060778077,32.2849326428358,29.8025258699772,31.8464863018619,187107.046709,0.0,1.0
2020-03-19,35.28,35.683,33.58,34.19,56234,32.0920890239842,32.4586738277446,30.5457015143251,31.1005817383792,61820.0802857456,0.0,1.0
2020-03-20,33.642,35.732,33.63,35.56,29444,30.6020991764421,32.5032461736112,30.5911834999033,32.3467881432222,32368.8594788472,0.0,1.0
2020-03-23,32.44,33.95,32.02,33.85,84235,29.5087122431419,30.8822682076038,29.126663564285,30.7913042364474,92602.5974120602,0.0,1.0
2020-03-24,35.99,35.99,34.455,34.65,89600,32.7379332191948,32.7379332191948,31.3416362619438,31.5190160056988,98500.5369278871,0.0,1.0
2020-03-25,36.6,38.0,35.338,36.17,147904,33.5456387046811,34.8288052125104,32.3889557526235,33.1515232772763,161370.795400733,0.27794,1.0
2020-03-26,38.872,38.88,37.04,37.04,53774,35.628034637387,35.6353670174317,33.9489196071417,33.9489196071417,58670.1722190002,0.0,1.0
2020-03-27,37.63,38.559,37.195,37.66,350383,34.4896826354412,35.3411552681365,34.0909844705085,34.517179060609,382285.694808086,0.0,1.0
2020-03-30,38.61,38.73,37.6,38.13,157508,35.3878991909217,35.4978848915928,34.4621862102734,34.9479563882374,171849.248444793,0.0,1.0
2020-03-31,38.16,38.86,37.875,38.08,61100,34.9754528134052,35.6170360673198,34.7142367743113,34.9021290129578,66663.2112653125,0.0,1.0
2020-04-01,36.2,36.815,35.77,36.57,41058,33.1790197024441,33.7426964183834,32.7849042750394,33.5181422795133,44796.368709185,0.0,1.0
2020-04-02,36.6,37.375,36.01,36.01,164487,33.5456387046811,34.2559630215152,33.0048756763816,33.0048756763816,179463.692821562,0.0,1.0
2020-04-03,36.1,36.87,35.58,36.58,136683,33.0873649518849,33.793106531191,32.6107602489768,33.5273077545692,149128.113017622,0.0,1.0
2020-04-06,38.75,38.9,37.13,37.86,122221,35.5162158417047,35.6536979675435,34.031408882645,34.7004885617275,133349.334599963,0.0,1.0
2020-04-07,39.11,40.7,39.11,39.66,41156,35.8461729437179,37.3034834776098,35.8461729437179,36.3502740717937,44903.2916994305,0.0,1.0
2020-04-08,40.96,41.11,39.74,40.01,98436,37.5417858290638,37.6792679549027,36.4235978722411,36.6710656987511,107398.68844701,0.0,1.0
2020-04-09,42.01,42.65,41.51,41.73,55818,38.5041607099358,39.090751113515,38.0458869571396,38.24752740837,60900.2803012638,0.0,1.0
2020-04-13,41.08,41.59,40.604,41.59,68265,37.6517715297349,38.119210757587,37.215494917073,38.119210757587,74480.5911133644,0.0,1.0
2020-04-14,42.11,42.328,41.57,41.72,52633,38.5958154604951,38.7956228167142,38.1008798074752,38.238361933314,57425.2831182847,0.0,1.0
2020-04-15,40.77,41.53,40.445,41.53,27015,37.3676418030013,38.0642179072515,37.0697638636838,38.0642179072515,29474.7406273718,0.0,1.0
2020-04-16,40.64,40.77,40.16,40.59,152583,37.2484906272743,37.3676418030013,36.8085478245899,37.2026632519947,166475.822659496,0.0,1.0
2020-04-17,42.21,42.4,41.43,41.43,575621,38.6874702110543,38.8616142371169,37.9725631566923,37.9725631566923,628031.822123576,0.0,1.0
2020-04-20,41.41,42.16,41.277,41.36,41280,37.9542322065804,38.6416428357747,37.8323313883366,37.9084048313008,45038.5820136187,0.0,1.0
2020-04-21,40.27,40.737,39.942,40.33,31104,36.9093680502051,37.3373957353167,36.6087404683708,36.9643609005406,33936.0478428197,0.0,1.0
2020-04-22,41.1,41.33,40.64,40.66,23000,37.6701024798468,37.880908406133,37.2484906272743,37.2668215773861,25094.1711800685,0.0,1.0
2020-04-23,41.14,41.81,41.14,41.53,123410,37.7067643800705,38.3208512088174,37.7067643800705,38.0642179072515,134646.594144881,0.0,1.0
2020-04-24,41.71,41.85,41.13,41.72,35872,38.2291964582581,38.3575131090411,37.6975989050145,38.238361933314,39138.17863354,0.0,1.0
2020-04-27,42.78,42.936,42.01,42.27,25379,39.209902289242,39.3528837001144,38.5041607099358,38.7424630613899,27689.7813208243,0.0,1.0
2020-04-28,43.1,43.81,42.97,43.81,40444,39.5031974910315,40.1539462200021,39.3840463153045,40.1539462200021,44126.4634437693,0.0,1.0
2020-04-29,44.54,44.81,43.955,43.97,127590,40.8230258990846,41.0704937255945,40.286845608313,40.3005938208969,139207.186994128,0.0,1.0
2020-04-30,43.64,44.42,43.47,44.42,29265,39.9981331440514,40.7130401984135,39.8423200681007,40.7130401984135,31929.6051993351,0.0,1.0
2020-05-01,41.95,42.557,41.87,42.557,27454,38.4491678596003,39.0055121954949,38.3758440591529,39.0055121954949,29953.7119816349,0.0,1.0
2020-05-04,42.148,42.19,41.37,41.455,27589,38.6306442657076,38.6691392609425,37.9175703063567,37.9954768443321,30101.0038559527,0.0,1.0
2020-05-05,42.41,43.02,42.37,42.85,177119,38.8707797121728,39.4298736905841,38.8341178119491,39.2740606146334,193245.848054024,0.0,1.0
2020-05-06,41.965,42.69,41.945,42.41,41500,38.4629160721842,39.1274130137387,38.4445851220723,38.8707797121728,45278.6132162106,0.0,1.0
2020-05-07,42.705,43.08,42.66,42.74,23472,39.1411612263225,39.4848665409197,39.0999165885709,39.1732403890183,25609.1472147204,0.0,1.0
2020-05-08,43.59,43.71,43.18,43.213,26500,39.9523057687718,40.0622914694429,39.5765212914789,39.6067673591635,28912.8494031225,0.0,1.0
2020-05-11,43.45,43.7,43.18,43.45,17015,39.8239891179889,40.053125994387,39.5765212914789,39.8239891179889,18564.2314186464,0.0,1.0
2020-05-12,42.41,43.6,42.41,43.52,30889,38.8707797121728,39.9614712438277,38.8707797121728,39.8881474433803,33701.4718948321,0.0,1.0
2020-05-13,41.41,42.29,41.01,42.275,28469,37.9542322065804,38.7607940115017,37.5876132043435,38.7470457989178,31061.1286663205,0.0,1.0
2020-05-14,41.89,41.89,40.31,40.7,37478,38.3941750092647,38.3941750092647,36.9460299504288,37.3034834776098,40890.4064124613,0.0,1.0
2020-05-15,42.04,42.04,41.38,41.38,18700,38.5316571351036,38.5316571351036,37.9267357814126,37.9267357814126,20402.6522203166,0.0,1.0
2020-05-18,43.89,44.09,43.45,43.45,34465,40.2272700204495,40.410579521568,39.8239891179889,39.8239891179889,37603.0699878723,0.0,1.0
2020-05-19,43.446,44.03,43.43,43.71,13254,39.8203229279665,40.3555866712324,39.805658167877,40.0622914694429,14460.7889052447,0.0,1.0
2020-05-20,44.21,44.37,43.85,43.85,61364,40.5205652222391,40.6672128231338,40.1906081202258,40.1906081202258,66951.2487084229,0.0,1.0
2020-05-21,43.89,44.26,43.755,44.25,13393,40.2272700204495,40.5663925975187,40.1035361071945,40.5572271224628,14612.444983246,0.0,1.0
2020-05-22,44.21,44.21,43.72,43.875,39204,40.5205652222391,40.5205652222391,40.0714569444988,40.2135218078656,42773.5603018873,0.0,1.0
2020-05-26,45.02,45.385,44.99,44.99,31138,41.2629687017689,41.5975085413101,41.2354722766011,41.2354722766011,33973.1435741293,0.0,1.0
2020-05-27,45.92,46.04,44.95,44.99,150400,42.087861456802,42.1978471574731,41.1988103763774,41.2354722766011,164094.058499231,0.0,1.0
2020-05-28,45.876,46.4,45.77,45.96,27662,42.047533366556,42.5278042594864,41.9503793309632,42.1245233570257,30180.6505731763,0.0,1.0
2020-05-29,46.02,46.04,45.36,45.66,19382,42.1795162073613,42.1978471574731,41.5745948536703,41.849559105348,21146.7489483517,0.0,1.0
2020-06-01,46.3,46.51,45.93,46.21,61141,42.4361495089271,42.6286244851015,42.097026931858,42.3536602334238,66707.9443530684,0.0,1.0
2020-06-02,46.87,46.87,46.417,46.86,110700,42.9585815871148,42.9585815871148,42.5433855670815,42.9494161120589,120779.336940591,0.0,1.0
2020-06-03,47.8,47.99,47.38,47.47,88862,43.8109707673157,43.9851147933783,43.4260208149669,43.5085100904702,96952.9669305762,0.0,1.0
2020-06-04,47.74,47.95,47.417,47.95,14077,43.7559779169802,43.9484528931546,43.4599330726738,43.9484528931546,15358.7238131228,0.0,1.0
2020-06-05,49.06,49.44,48.14,48.14,33053,44.9658206243621,45.3141086764872,44.1225969192171,44.1225969192171,36062.5060876003,0.0,1.0
2020-06-08,49.85,49.85,49.37,49.6,14872,45.6898931537801,45.6898931537801,45.2499503510957,45.460756277382,16226.1092952165,0.0,1.0
2020-06-09,49.015,49.215,48.82,49.06,40940,44.9245759866104,45.1078854877289,44.7458492230199,44.9658206243621,44667.6247005221,0.0,1.0
2020-06-10,48.46,49.017,48.24,48.81,25795,44.4158921210067,44.9264090816216,44.2142516697764,44.736683747964,28143.6585039073,0.0,1.0
2020-06-11,45.25,46.895,45.2,46.61,35000,41.4737746280551,42.9814952747546,41.4279472527755,42.7202792356608,38186.7822305392,0.0,1.0
2020-06-12,45.97,46.66,45.12,46.45,27923,42.1336888320817,42.7661066109404,41.3546234523281,42.573631634766,30465.4148635241,0.0,1.0
2020-06-15,46.52,46.68,44.72,44.72,14393,42.6377899601575,42.7844375610522,40.9880044500912,40.9880044500912,15703.4959041185,0.0,1.0
2020-06-16,47.34,47.964,47.18,47.86,24951,43.3893589147432,43.9612845582329,43.2427113138484,43.8659636176513,27222.8115266909,0.0,1.0
2020-06-17,47.17,47.66,47.17,47.38,17765,43.2335458387925,43.6826541165328,43.2335458387925,43.4260208149669,19382.5196093008,0.0,1.0
2020-06-18,47.22,47.24,46.93,46.93,21300,43.2793732140721,43.297704164184,43.0135744374503,43.0135744374503,23239.3846145852,0.0,1.0
2020-06-19,46.83,47.7,46.7,47.7,45161,42.9219196868911,43.7193160167565,42.8027685111641,43.7193160167565,49272.9506375251,0.0,1.0
2020-06-22,46.99,47.28,46.625,47.01,24796,43.0685672877859,43.3343660644077,42.7340274482447,43.0868982378977,27053.6986339556,0.0,1.0
2020-06-23,47.04,47.71,47.025,47.71,8858,43.1143946630655,43.7284814918124,43.1006464504816,43.7284814918124,9664.52905708901,0.0,1.0
2020-06-24,45.43,46.42,45.25,46.42,30100,41.8206145351214,42.7319596460563,41.6549154240423,42.7319596460563,32697.8217608832,0.19842,1.0
2020-06-25,45.901,45.901,45.09,45.24,15769,42.2541938757783,42.2541938757783,41.5076273253054,41.6457099178713,17129.9651610421,0.0,1.0
2020-06-26,45.09,46.0,45.02,46.0,22285,41.5076273253054,42.3453283868718,41.443188782108,42.3453283868718,24208.3374731323,0.0,1.0
2020-06-29,45.76,45.76,45.15,45.25,20832,42.1243962387664,42.1243962387664,41.5628603623317,41.6549154240423,22629.9343163694,0.0,1.0
2020-06-30,46.45,46.56,45.87,45.89,13700,42.7595761645694,42.8608367324511,42.225656806648,42.2440678189901,14882.3972798704,0.0,1.0
2020-07-01,46.54,46.78,46.46,46.531,18500,42.842425720109,43.0633578682144,42.7687816707405,42.834140764555,20096.667859679,0.0,1.0
2020-07-02,46.85,47.35,46.765,46.98,17127,43.1277964114118,43.5880717199648,43.0495496089578,43.2474679916356,18605.1692125796,0.0,1.0
2020-07-06,47.38,47.77,47.16,47.77,22045,43.6156882384779,43.9747029791492,43.4131671027146,43.9747029791492,23947.6239441419,0.0,1.0
2020-07-07,46.75,47.25,46.5,46.97,25526,43.0357413497012,43.4960166582542,42.8056036954247,43.2382624854645,27729.0564208739,0.0,1.0
2020-07-08,46.93,46.99,46.55,46.99,26699,43.2014404607803,43.2566734978066,42.85163122628,43.2566734978066,29003.2937938146,0.0,1.0
2020-07-09,46.45,46.71,45.95,46.71,18700,42.7595761645694,42.998919325017,42.2993008560165,42.998919325017,20313.9291338377,0.0,1.0
2020-07-10,46.971,46.971,46.12,46.12,17705,43.2391830360816,43.2391830360816,42.4557944609245,42.4557944609245,19233.0542948982,0.0,1.0
2020-07-13,46.62,47.64,46.601,47.2,11757,42.9160697694774,43.8550313989255,42.8985793077524,43.4499891273989,12771.7040014187,0.0,1.0
2020-07-14,47.41,47.41,46.26,46.26,20826,43.6433047569911,43.6433047569911,42.5846715473193,42.5846715473193,22623.4164781446,0.0,1.0
2020-07-15,48.27,48.45,47.8,48.18,32259,44.4349782877022,44.6006773987813,44.0023194976624,44.3521287321627,35043.1572154263,0.0,1.0
2020-07-16,48.13,48.2,47.69,47.69,37017,44.3061012013074,44.3705397445048,43.9010589297808,43.9010589297808,40211.8029276615,0.0,1.0
2020-07-17,48.39,48.55,48.135,48.55,20112,44.5454443617549,44.6927324604918,44.3107039543929,44.6927324604918,21847.7937293981,0.0,1.0
2020-07-20,48.36,48.44,48.185,48.34,12647,44.5178278432417,44.5914718926102,44.3567314852482,44.4994168308996,13738.5166714249,0.0,1.0
2020-07-21,48.68,48.87,48.65,48.87,8500,44.8124040407156,44.9873086579657,44.7847875222024,44.9873086579657,9233.60415174442,0.0,1.0
2020-07-22,49.15,49.216,48.77,48.89,14585,45.2450628307554,45.3058191714844,44.8952535962551,45.0057196703078,15843.7784180226,0.0,1.0
2020-07-23,48.9,49.46,48.7101,48.86,41367,45.0149251764789,45.5304335220582,44.8401126142905,44.9781031517947,44937.2356406131,0.0,1.0
2020-07-24,48.48,48.6999,48.461,48.69,12570,44.6282939172944,44.830722997996,44.6108034555694,44.8216095468867,13654.8710808738,0.0,1.0
2020-07-27,48.64,48.745,48.41,48.47,67287,44.7755820160314,44.8722398308275,44.563855374097,44.6190884111234,73094.2967715796,0.0,1.0
2020-07-28,48.41,48.7446,48.385,48.73,9731,44.563855374097,44.8718716105806,44.5408416086694,44.8584315715709,10570.8472941912,0.0,1.0
2020-07-29,49.22,49.229,48.69,48.69,23132,45.3095013739528,45.3177863295068,44.8216095468867,44.8216095468867,25128.4389691943,0.0,1.0
2020-07-30,48.9,48.99,48.31,48.99,25837,45.0149251764789,45.0977747320184,44.4718003123864,45.0977747320184,28066.8977021907,0.0,1.0
2020-07-31,48.868,49.15,48.301,49.15,13014,44.9854675567315,45.2450628307554,44.4635153568325,45.2450628307554,14137.1911095061,0.0,1.0
2020-08-03,49.23,49.31,48.8972,48.8972,15814,45.3187068801239,45.3923509294923,45.012347634751,45.012347634751,17178.8489477278,0.0,1.0
2020-08-04,49.41,49.49,48.9,48.9,23817,45.4844059912029,45.5580500405714,45.0149251764789,45.0149251764789,25872.5588331879,0.0,1.0
2020-08-05,49.76,49.84,49.4601,49.84,38745,45.80659870719,45.8802427565585,45.5305255771199,45.8802427565585,42088.9403363926,0.0,1.0
2020-08-06,49.63,49.67,49.38,49.38,27960,45.6869271269662,45.7237491516505,45.4567894726897,45.4567894726897,30373.1261273852,0.0,1.0
2020-08-07,49.93,49.95,49.53,49.55,14862,45.963092312098,45.9815033244401,45.5948720652556,45.6132830775977,16144.6852827324,0.0,1.0
2020-08-10,50.26,50.27,49.82,49.82,23101,46.2668740157429,46.276079521914,45.8618317442163,45.8618317442163,25094.7634716998,0.0,1.0
2020-08-11,50.0,50.76,49.93,50.76,72772,46.0275308552954,46.7271493242959,45.963092312098,46.7271493242959,79052.6872153818,0.0,1.0
2020-08-12,50.41,50.5248,50.36,50.435,33618,46.4049566083088,46.5106358191526,46.3589290774535,46.4279703737365,36519.4475733346,0.0,1.0
2020-08-13,50.2,50.48,50.12,50.48,17108,46.2116409787166,46.4693951515062,46.1379969293481,46.4693951515062,18584.5293915345,0.0,1.0
2020-08-14,50.21,50.3672,49.94,49.94,10599,46.2208464848876,46.3655570418967,45.972297818269,45.972297818269,11513.7612240399,0.0,1.0
2020-08-17,50.34,50.41,50.21,50.21,13415,46.3405180651114,46.4049566083088,46.2208464848876,46.2208464848876,14572.7999641943,0.0,1.0
2020-08-18,50.21,50.69,50.21,50.69,16485,46.2208464848876,46.6627107810985,46.2208464848876,46.6627107810985,17907.7605225302,0.0,1.0
2020-08-19,49.94,50.275,49.88,50.2089,23456,45.972297818269,46.2806822749995,45.9170647812427,46.2198338792088,25480.4022333314,0.0,1.0
2020-08-20,49.78,49.93,49.62,49.93,11857,45.8250097195321,45.963092312098,45.6777216207952,45.963092312098,12880.3346384981,0.0,1.0
2020-08-21,49.73,49.775,49.53,49.53,10243,45.7789821886768,45.8204069664466,45.5948720652556,45.5948720652556,11127.0361560374,0.0,1.0
2020-08-24,50.3,50.31,49.88,49.88,23008,46.3036960404272,46.3129015465982,45.9170647812427,45.9170647812427,24993.7369792159,0.0,1.0
2020-08-25,50.3739,50.7,50.205,50.7,9327,46.3717247310313,46.6719162872695,46.2162437318021,46.6719162872695,10131.9795203906,0.0,1.0
2020-08-26,50.44,50.5298,50.0601,50.15,16435,46.432573126822,46.5152385722381,46.0828559473835,46.1656134478613,17853.4452039905,0.0,1.0
2020-08-27,50.76,50.915,50.52,50.78,15681,46.7271493242959,46.8698346699473,46.5062171761905,46.745560336638,17034.3702004123,0.0,1.0
2020-08-28,51.14,51.16,50.71,51.16,27100,47.0769585587961,47.0953695711383,46.6811217934406,47.0953695711383,29438.9026485028,0.0,1.0
2020-08-31,50.953,51.12,50.83,50.91,14829,46.9048155933973,47.058547546454,46.7915878674933,46.8652319168618,16108.8371724962,0.0,1.0
2020-09-01,51.108,51.108,50.51,50.71,26181,47.0475009390487,47.0475009390487,46.4970116700194,46.6811217934406,28440.5870937436,0.0,1.0
2020-09-02,51.99,52.149,51.41,51.4523,28747,47.8594265833362,48.005794131456,47.3255072254147,47.3644465165183,31228.0492411996,0.0,1.0
2020-09-03,50.61,52.19,50.405,52.19,27903,46.58906673173,48.0435367067573,46.4003538552233,48.0435367067573,30311.2066642499,0.0,1.0
2020-09-04,50.4,51.18,49.574,51.18,28025,46.3957511021378,47.1137805834804,45.6353762924083,47.1137805834804,30443.7360414867,0.0,1.0
2020-09-08,49.25,49.82,49.22,49.68,334027,45.337117892466,45.8618317442163,45.3095013739528,45.7329546578215,362855.658117027,0.0,1.0
2020-09-09,50.02,50.38,49.54,49.54,33442,46.0459418676375,46.3773400897957,45.6040775714267,45.6040775714267,36328.2576520749,0.0,1.0
2020-09-10,49.32,50.29,49.27,50.1885,47090,45.4015564356634,46.2944905342561,45.3555289048081,46.2010546466199,51154.1670006641,0.0,1.0
2020-09-11,49.43,49.74,49.03,49.74,107469,45.502817003545,45.7881876948479,45.1345967567027,45.7881876948479,116744.259362803,0.0,1.0
2020-09-14,50.26,50.3895,49.91,50.08,17045,46.2668740157429,46.3860853206582,45.9446812997559,46.1011749046639,18516.0920901746,0.0,1.0
2020-09-15,50.43,50.75,50.3301,50.75,38276,46.4233676206509,46.7179438181248,46.3314046140021,46.7179438181248,41579.4626484906,0.0,1.0
2020-09-16,50.57,51.1,50.57,50.88,52232,46.5522447070458,47.0401365341119,46.5522447070458,46.8376153983486,56739.954359284,0.0,1.0
2020-09-17,50.34,50.45,49.87,50.33,56378,46.3405180651114,46.4417786329931,45.9078592750716,46.3313125589404,61243.7805725938,0.0,1.0
2020-09-18,49.84,50.8,49.59,50.8,25891,45.8802427565585,46.7639713489801,45.650105102282,46.7639713489801,28125.5582462135,0.0,1.0
2020-09-21,48.9,49.1129,48.49,48.87,27867,45.0149251764789,45.2109104028608,44.6374994234655,44.9873086579657,30272.0996349014,0.0,1.0
2020-09-22,49.17,49.27,48.77,49.27,21219,45.2634738430975,45.3555289048081,44.8952535962551,45.3555289048081,23050.3348818664,0.0,1.0
2020-09-23,48.2,49.57,48.1417,49.57,38481,44.3705397445048,45.6316940899399,44.3168716435275,45.6316940899399,41802.1554545031,0.0,1.0
2020-09-24,48.02,48.5099,47.58,47.82,31839,44.3922647390685,44.8451545869583,43.985505128798,44.2073740071273,34440.8826399534,0.2036,1.0
2020-09-25,48.77,48.8639,47.851,48.09,7955,45.0856049838478,45.1724111824941,44.2360320705782,44.4569764952479,8605.082490054,0.0,1.0
2020-09-28,49.53,49.7799,49.3101,49.66,13204,45.7881897652241,46.0192107347846,45.5849024054548,45.9083687409858,14283.0306975076,0.0,1.0
2020-09-29,49.37,49.67,49.24,49.59,22203,45.6402771796712,45.9176132775829,45.5200982039094,45.8436569848065,24017.4288531325,0.0,1.0
2020-09-30,49.7209,50.035,49.3322,49.58,13620,45.9646679688619,46.2550388633755,45.6053328313343,45.8344124482094,14733.0262117581,0.0,1.0
2020-10-01,49.9,50.08,49.595,50.08,26491,46.1302376193152,46.2966392780623,45.848279253105,46.2966392780623,28655.8441538681,0.0,1.0
2020-10-02,50.01,50.17,48.86,48.86,21794,46.2319275218828,46.3798401074358,45.1688058132213,45.1688058132213,23575.0053787853,0.0,1.0
2020-10-05,50.93,50.97,50.4797,50.54,34841,47.0824248888121,47.1194030352003,46.6661434058466,46.7218879615269,37688.2060384628,0.0,1.0
2020-10-06,50.5011,51.5,50.4567,50.89,21944,46.6859267141643,47.6093634748444,46.6448809716734,47.0454467424239,23737.2633767122,0.0,1.0
2020-10-07,51.29,51.44,51.035,51.05,79977,47.4152282063062,47.553896255262,47.1794925230812,47.1933593279768,86512.7193346384,0.0,1.0
2020-10-08,51.86,51.91,51.61,51.7,259123,47.9421667923384,47.9883894753237,47.711053377412,47.7942542067855,280298.527978663,0.0,1.0
2020-10-09,52.04,52.37,51.93,52.37,15389,48.1085684510855,48.4136381587883,48.0068785485178,48.4136381587883,16646.5888673087,0.0,1.0
2020-10-12,52.46,52.6195,52.21,52.58,30909,48.4968389881619,48.6442893468849,48.2657255732354,48.6077734273265,33434.8830528069,0.0,1.0
2020-10-13,52.13,52.28,52.0219,52.22,21514,48.191769280459,48.3304373294148,48.0918358398448,48.2749701098325,23272.1237826552,0.0,1.0
2020-10-14,51.99,52.48,51.91,52.01,28903,48.0623457681002,48.515328061356,47.9883894753237,48.0808348412943,31264.9527605318,0.0,1.0
2020-10-15,52.13,52.13,51.43,51.68,29680,48.191769280459,48.191769280459,47.544651718665,47.7757651335914,32105.4491897929,0.0,1.0
2020-10-16,52.09,52.48,52.09,52.48,33126,48.1547911340707,48.515328061356,48.1547911340707,48.515328061356,35833.0562621658,0.0,1.0
2020-10-19,51.41,52.33,51.35,51.99,22447,47.5261626454708,48.3766600124001,47.4706954258885,48.0623457681002,24281.3685297602,0.0,1.0
2020-10-20,51.63,52.1,51.6,51.88,36081,47.7295424506061,48.1640356706678,47.7018088408149,47.9606558655325,39029.5388213248,0.0,1.0
2020-10-21,51.54,51.85,51.42,51.42,28709,47.6463416212326,47.9329222557414,47.5354071820679,47.5354071820679,31055.0990832131,0.0,1.0
2020-10-22,51.99,52.07,51.39,51.65,27388,48.0623457681002,48.1363020608766,47.5076735722767,47.7480315238002,29626.1469814706,0.0,1.0
2020-10-23,52.3,52.3,51.8813,51.96,147182,48.3489264026089,48.3489264026089,47.9618576552902,48.034612158309,159209.711005799,0.0,1.0
2020-10-26,51.11,52.07,50.71,52.07,24435,47.2488265475591,48.1363020608766,46.8790450836768,48.1363020608766,26431.8278622841,0.0,1.0
2020-10-27,50.64,51.48,50.64,51.48,49934,46.8143333274975,47.5908744016502,46.8143333274975,47.5908744016502,54014.6057898625,0.0,1.0
2020-10-28,49.16,50.12,49.1,50.12,23832,45.446141911133,46.3336174244505,45.3906746915507,46.3336174244505,25779.5507106181,0.0,1.0
2020-10-29,49.58,49.9,48.83,49.37,39401,45.8344124482094,46.1302376193152,45.1410722034301,45.6402771796712,42620.8491754391,0.0,1.0
2020-10-30,49.18,49.55,48.73,49.08,36274,45.4646309843271,45.8066788384182,45.0486268374595,45.3721856183565,39238.3107786573,0.0,1.0
2020-11-02,50.19,50.22,49.73,50.02,183547,46.3983291806299,46.426062790421,45.9730804971652,46.2411720584799,198546.458303198,0.0,1.0
2020-11-03,51.19,51.45,50.55,50.55,47245,47.3227828403356,47.5631407918591,46.7311324981239,46.7311324981239,51105.8607470272,0.0,1.0
2020-11-04,51.72,52.55,51.19,51.8,83279,47.8127432799796,48.5800398175354,47.3227828403356,47.8866995727561,90084.5587290016,0.0,1.0
2020-11-05,52.62,52.87,52.5,52.56,21695,48.6447515737148,48.8758649886412,48.5338171345501,48.5892843541324,23467.9151001536,0.0,1.0
2020-11-06,52.61,52.909,52.47,52.47,112537,48.6355070371177,48.9119186813697,48.5060835247589,48.5060835247589,121733.522084627,0.0,1.0
2020-11-09,53.63,55.07,53.35,53.35,35231,49.5784497700175,50.9096630399938,49.3196027452999,49.3196027452999,38110.0768330726,0.0,1.0
2020-11-10,53.85,53.96,53.25,53.35,29105,49.7818295751528,49.8835194777204,49.2271573793294,49.3196027452999,31483.46019774,0.0,1.0
2020-11-11,54.04,54.18,53.8301,54.16,26310,49.9574757704969,50.0868992828557,49.7634329473247,50.0684102096616,28460.0528363697,0.0,1.0
2020-11-12,53.39,54.1,53.11,54.1,483142,49.3565808916882,50.0129429900792,49.0977338669706,50.0129429900792,522624.357562498,0.0,1.0
2020-11-13,54.44,54.48,53.55,53.55,89101,50.3272572343792,50.3642353807674,49.5044934772411,49.5044934772411,96382.3324885357,0.0,1.0
2020-11-16,55.17,55.6,54.8101,55.6,35586,51.0021084059643,51.3996234796378,50.6693975338363,51.3996234796378,38494.0874281662,0.0,1.0
2020-11-17,55.05,55.28,54.59,54.59,21695,50.8911739667997,51.103798308532,50.465925283335,50.465925283335,23467.9151001536,0.0,1.0
2020-11-18,54.48,55.46,54.48,55.46,19772,50.3642353807674,51.270199967279,50.3642353807674,51.270199967279,21387.7675667313,0.0,1.0
2020-11-19,54.81,54.84,54.1769,54.49,20757,50.6693050884703,50.6970386982615,50.0840334765106,50.3734799173645,22453.2617531177,0.0,1.0
2020-11-20,54.59,54.8683,54.52,54.52,14648,50.465925283335,50.7232007368311,50.4012135271556,50.4012135271556,15845.0343575501,0.0,1.0
2020-11-23,55.17,55.35,54.9482,55.19,29289,51.0021084059643,51.1685100647114,50.7970645842416,51.0205974791585,31682.496675197,0.0,1.0
2020-11-24,56.0,56.06,55.6,55.86,52865,51.7694049435201,51.8248721631024,51.3996234796378,51.6399814311613,57185.1270693532,0.0,1.0
2020-11-25,55.86,56.25,55.65,56.16,36006,51.6399814311613,52.0005183584465,51.4458461626231,51.917317529073,38948.4098223613,0.0,1.0
2020-11-27,55.98,56.105,55.925,56.03,16782,51.750915870326,51.8664725777892,51.7000709190422,51.7971385533113,18153.4248080561,0.0,1.0
2020-11-30,55.73,56.08,55.5,56.08,37937,51.5198024553995,51.8433612362965,51.3071781136672,51.8433612362965,41037.211115673,0.0,1.0
2020-12-01,56.15,56.54,56.0866,56.54,42717,51.9080729924759,52.2686099197612,51.8494626304506,52.2686099197612,46207.8326496087,0.0,1.0
2020-12-02,56.1636,56.2,55.9459,55.999,635309,51.9206455622479,51.9542956754612,51.71939200053,51.7684804898604,687226.4426994,0.0,1.0
2020-12-03,56.36,56.63,56.2501,56.2501,61390,52.1022082610141,52.3518107491347,52.0006108038125,52.0006108038125,66406.7899515293,0.0,1.0
2020-12-04,57.04,57.04,56.44,56.44,41988,52.730836749614,52.730836749614,52.1761645537906,52.1761645537906,45419.2587796842,0.0,1.0
2020-12-07,56.86,57.46,56.695,57.46,25822,52.564435090867,53.1191072866904,52.4119002370156,53.1191072866904,27932.1734831143,0.0,1.0
2020-12-08,57.09,57.17,56.46,56.46,101139,52.7770594325993,52.8510157253758,52.1946536269847,52.1946536269847,109404.077682159,0.0,1.0
2020-12-09,56.75,57.51,56.4128,57.51,54563,52.4627451882994,53.1653299696757,52.1510194142466,53.1653299696757,59021.8876058852,0.0,1.0
2020-12-10,56.79,56.85,56.395,56.75,37891,52.4997233346876,52.5551905542699,52.1345641391039,52.4627451882994,40987.4519963088,0.0,1.0
2020-12-11,56.688,56.735,56.25,56.36,91642,52.4054290613976,52.4488783834038,52.0005183584465,52.1022082610141,99130.9829734167,0.0,1.0
2020-12-14,56.47,57.37,56.47,57.37,36247,52.2038981635818,53.0359064573169,52.2038981635818,53.0359064573169,39209.1043390305,0.0,1.0
2020-12-15,57.28,57.3,56.82,57.21,42700,52.9527056279434,52.9711947011375,52.5274569444788,52.887993871764,46189.4434098436,0.0,1.0
2020-12-16,57.31,57.6,57.16,57.6,195893,52.9804392377346,53.2485307990492,52.8417711887787,53.2485307990492,211901.373252564,0.0,1.0
2020-12-17,57.8173,57.84,57.6001,57.77,72002,53.4494145793033,53.4703996773786,53.2486232444152,53.4056879211992,77886.0024448609,0.0,1.0
2020-12-18,57.78,58.0,57.3701,58.0,85570,53.4149324577963,53.6183122629315,53.0359989026829,53.6183122629315,92562.7792173376,0.0,1.0
2020-12-21,57.44,57.57,56.53,57.54,76070,53.1006182134963,53.2207971892581,52.2593653831641,53.1930635794669,82286.4393486371,0.0,1.0
2020-12-22,57.49,57.6,57.38,57.38,47983,53.1468408964816,53.2485307990492,53.045150993914,53.045150993914,51904.1700968273,0.0,1.0
2020-12-23,57.59,57.8449,57.56,57.56,64229,53.2392862624522,53.4749295003112,53.211552652661,53.211552652661,69477.7929922914,0.0,1.0
2020-12-24,57.4839,57.49,57.26,57.38,16932,53.3305668168115,53.3362260789281,53.1228440646968,53.2341738112523,18250.6478534779,0.20484,1.0
2020-12-28,57.41,57.944,57.39,57.74,108832,53.2620062478911,53.7574236200628,53.2434512901319,53.5681630509185,117307.731348317,0.0,1.0
2020-12-29,57.17,57.9,57.0001,57.9,201035,53.0393467547803,53.7166027129924,52.8817223886156,53.7166027129924,216691.412191349,0.0,1.0
2020-12-30,57.48,57.66,57.14,57.14,77858,53.3269486000485,53.4939432198816,53.0115143181414,53.0115143181414,83921.5060581195,0.0,1.0
2020-12-31,57.81,57.86,57.3,57.57,80434,53.6331054030759,53.679492797474,53.1599539802153,53.410445909965,86698.1224572785,0.0,1.0
2021-01-04,56.91,58.0003,56.4277,57.84,113346,52.7981323039102,53.809655826155,52.3506794975462,53.6609378397147,122173.277321067,0.0,1.0
2021-01-05,57.345,57.49,56.86,57.07,49542,53.2017026351736,53.3362260789281,52.7517449095121,52.9465719659841,53400.2832481102,0.0,1.0
2021-01-06,58.25,58.715,57.66,57.85,40754,54.0413144737791,54.4727172416814,53.4939432198816,53.6702153185944,43927.8822714764,0.0,1.0
2021-01-07,59.07,59.16,58.46,58.46,62189,54.8020677419078,54.8855650518244,54.2361415302511,54.2361415302511,67032.2194282977,0.0,1.0
2021-01-08,59.22,59.35,58.7825,59.09,28605,54.9412299251021,55.0618371505372,54.5353402241188,54.8206226996671,30832.7298516853,0.0,1.0
2021-01-11,59.11,59.315,58.84,59.02,39641,54.8391776574263,55.0293659744585,54.5886857276766,54.7556803475098,42728.2029033615,0.0,1.0
2021-01-12,59.48,59.48,59.13,59.44,33095,55.1824443759722,55.1824443759722,54.8577326151856,55.1453344604537,35672.4067275485,0.0,1.0
2021-01-13,59.348,59.53,59.24,59.53,85842,55.0599816547612,55.2288317703703,54.9597848828614,55.2288317703703,92527.2922890533,0.0,1.0
2021-01-14,59.33,59.72,59.271,59.72,50211,55.0432821927779,55.4051038690831,54.9885450673882,55.4051038690831,54121.3843238234,0.0,1.0
2021-01-15,58.97,59.26,58.52,59.26,112871,54.7092929531117,54.9783398406206,54.2918064035288,54.9783398406206,121661.28477852,0.0,1.0
2021-01-19,59.32,59.58,59.1833,59.58,79920,55.0340047138983,55.2752191647684,54.9071815776139,55.2752191647684,86144.0926322911,0.0,1.0
2021-01-20,59.86,59.938,59.44,59.44,62417,55.5349885733977,55.6073529086587,55.1453344604537,55.1453344604537,67277.9758487201,0.0,1.0
2021-01-21,59.57,59.86,59.49,59.69,79219,55.2659416858888,55.5349885733977,55.1917218548518,55.3772714324442,85388.4994273957,0.0,1.0
2021-01-22,59.39,59.48,58.98,58.98,41546,55.0989470660556,55.1824443759722,54.7185704319913,54.7185704319913,44781.5624687333,0.0,1.0
2021-01-25,59.33,59.64,58.84,59.64,33089,55.0432821927779,55.3308840380461,54.5886857276766,55.3308840380461,35665.9394533268,0.0,1.0
2021-01-26,58.91,59.79,58.91,59.79,33780,54.6536280798339,55.4700462212404,54.6536280798339,55.4700462212404,36410.7538678528,0.0,1.0
2021-01-27,57.32,58.42,57.205,58.42,472970,53.1785089379746,54.1990316147326,53.0718179308589,54.1990316147326,509804.448101785,0.0,1.0
2021-01-28,58.08,58.562,57.7764,58.04,22646,53.8835973328256,54.3307718148232,53.6019330740404,53.8464874173071,24409.6486705563,0.0,1.0
2021-01-29,57.18,58.0,56.91,58.0,52321,53.0486242336599,53.8093775017886,52.7981323039102,53.8093775017886,56395.709091768,0.0,1.0
2021-02-01,58.0,58.13,57.3371,57.9,27411,53.8093775017886,53.9299847272237,53.1943734268587,53.7166027129924,29545.7422815782,0.0,1.0
2021-02-02,58.95,59.155,58.59,58.66,313637,54.6907379953524,54.8809263123846,54.3567487556861,54.4216911078435,338062.747508933,0.0,1.0
2021-02-03,58.95,59.21,58.641,59.21,40983,54.6907379953524,54.9319524462225,54.4040638979722,54.9319524462225,44174.7165709358,0.0,1.0
2021-02-04,59.69,59.69,59.1296,59.38,24179,55.3772714324442,55.3772714324442,54.8573615160304,55.089669587176,26062.0372341863,0.0,1.0
2021-02-05,60.0554,60.1334,59.9392,59.955,28889,55.7162705107055,55.7886348459665,55.6084662061243,55.6231246227541,31138.8474981764,0.0,1.0
2021-02-08,60.54,60.57,60.13,60.13,157479,56.1658571372118,56.1936895738507,55.7854805031474,55.7854805031474,169743.312858365,0.0,1.0
2021-02-09,60.63,60.77,60.48,60.67,44109,56.2493544471284,56.379239151443,56.1101922639341,56.2864643626468,47544.166440412,0.0,1.0
2021-02-10,60.81,61.07,60.625,60.75,36488,56.4163490669615,56.6575635178316,56.2447157076886,56.3606841936838,39329.6502998878,0.0,1.0
2021-02-11,61.01,61.24,60.6099,61.24,47524,56.6018986445539,56.8152806587851,56.2307067145803,56.8152806587851,51225.1233515641,0.0,1.0
2021-02-12,61.3,61.3,60.81,60.81,53803,56.8709455320628,56.8709455320628,56.4163490669615,56.4163490669615,57993.125824514,0.0,1.0
2021-02-16,61.15,61.83,61.05,61.83,36194,56.7317833488685,57.3626519126826,56.6390085600723,57.3626519126826,39012.7538630273,0.0,1.0
2021-02-17,61.04,61.05,60.58,60.73,124181,56.6297310811927,56.6390085600723,56.2029670527303,56.3421292359245,133852.096686318,0.0,1.0
2021-02-18,60.8,61.05,60.55,61.05,27598,56.4070715880819,56.6390085600723,56.1751346160914,56.6390085600723,29747.3056614861,0.0,1.0
2021-02-19,61.12,61.41,61.1001,61.41,43745,56.7039509122297,56.9729977997386,56.6854887292592,56.9729977997386,47151.8184709656,0.0,1.0
2021-02-22,60.64,61.2,60.635,61.2,434555,56.258631926008,56.7781707432666,56.2539931865682,56.7781707432666,468397.724897713,0.0,1.0
2021-02-23,60.77,60.906,59.6631,60.79,330398,56.379239151443,56.5054128642058,55.352315014258,56.3977941092023,356129.078047094,0.0,1.0
2021-02-24,61.47,61.5399,60.45,60.45,167454,57.0286626730163,57.0935122503849,56.0823598272952,56.0823598272952,180495.156251848,0.0,1.0
2021-02-25,60.0,61.49,59.76,61.49,36639,55.6648732777124,57.0472176307756,55.4422137846015,57.0472176307756,39492.4100344659,0.0,1.0
2021-02-26,59.68,60.4,59.35,60.4,30842,55.3679939535646,56.0359724328971,55.0618371505372,56.0359724328971,33243.9452573213,0.0,1.0
2021-03-01,61.05,61.28,60.65,60.65,40235,56.6390085600723,56.8523905743036,56.2679094048876,56.2679094048876,43368.4630513042,0.0,1.0
2021-03-02,60.64,61.05,60.615,60.83,33172,56.258631926008,56.6390085600723,56.2354382288089,56.4349040247207,35755.4034133929,0.0,1.0
2021-03-03,59.86,60.58,59.85,60.34,536149,55.5349885733977,56.2029670527303,55.5257110945181,55.9803075596194,577903.767776655,0.0,1.0
2021-03-04,58.9,59.9725,58.25,59.97,181321,54.6443506009543,55.6393602107934,54.0413144737791,55.6370408410735,195442.104857103,0.0,1.0
2021-03-05,60.07,60.17,58.225,59.28,112908,55.7298156298697,55.8225904186659,54.0181207765801,54.9968947983798,121701.166302887,0.0,1.0
2021-03-08,60.08,60.83,59.95,59.95,35026,55.7390931087493,56.4349040247207,55.6184858833143,55.6184858833143,37753.7911478807,0.0,1.0
2021-03-09,60.67,61.07,60.555,60.86,74553,56.2864643626468,56.6575635178316,56.1797733555312,56.4627364613596,80359.1158410311,0.0,1.0
2021-03-10,61.14,61.39,60.84,60.84,69241,56.7225058699889,56.9544428419794,56.4441815036004,56.4441815036004,74633.4223968027,0.0,1.0
2021-03-11,61.74,61.94,61.26,61.26,443470,57.279154602766,57.4647041803584,56.8338356165443,56.8338356165443,478007.016512039,0.0,1.0
2021-03-12,62.03,62.03,61.53,61.64,55107,57.548201490275,57.548201490275,57.084327546294,57.1863798139699,59398.6800886845,0.0,1.0
2021-03-15,62.59,62.59,61.87,61.87,34191,58.0677403075336,58.0677403075336,57.3997618282011,57.3997618282011,36853.7621520354,0.0,1.0
2021-03-16,62.19,62.93,62.04,62.93,50542,57.6966411523489,58.3831745894407,57.5574789691546,58.3831745894407,54478.1622850507,0.0,1.0
2021-03-17,62.39,62.44,61.72,61.73,73226,57.8821907299413,57.9285781243394,57.2605996450068,57.2698771238864,78928.7703590108,0.0,1.0
2021-03-18,61.58,62.34,61.49,61.74,42186,57.1307149406921,57.8358033355432,57.0472176307756,57.279154602766,45471.4050523753,0.0,1.0
2021-03-19,61.59,61.9031,61.2,61.35,25490,57.1399924195718,57.4304702832926,56.7781707432666,56.9173329264609,27475.1366516153,0.0,1.0
2021-03-22,61.88,62.03,61.42,61.42,160675,57.4090393070807,57.548201490275,56.9822752786182,56.9822752786182,173188.214260428,0.0,1.0
2021-03-23,61.25,61.78,61.0301,61.5,59573,56.8245581376647,57.3162645182845,56.6205463771019,57.0564951096552,64212.4878676611,0.0,1.0
2021-03-24,60.96,61.7,60.95,61.27,186014,56.5555112501558,57.2420446872476,56.5462337712762,56.843113095424,200500.591177465,0.0,1.0
2021-03-25,61.34,61.41,60.19,60.44,474236,57.0715339029191,57.1366628134702,56.0015589438653,56.2341621958335,509704.825692658,0.17621,1.0
2021-03-26,62.44,62.45,61.39,61.39,833934,58.0949882115792,58.1042923416579,57.1180545533127,57.1180545533127,896305.181616708,0.0,1.0
2021-03-29,62.17,62.33,61.79,62.01,36419,57.8437766994535,57.9926427807132,57.4902197564618,57.6949106181938,39142.8319378978,0.0,1.0
2021-03-30,62.19,62.21,61.8,61.8,55462,57.862384959611,57.8809932197684,57.4995238865406,57.4995238865406,59610.0866289489,0.0,1.0
2021-03-31,62.29,62.64,62.26,62.64,51528,57.9554262603982,58.2810708131537,57.9275138701621,58.2810708131537,55381.8568356078,0.0,1.0
2021-04-01,62.99,62.99,62.45,62.45,70865,58.6067153659092,58.6067153659092,58.1042923416579,58.1042923416579,76165.1002300758,0.0,1.0
2021-04-05,63.58,63.6125,63.35,63.51,127117,59.1556590405542,59.18589746331,58.9416640487434,59.0905301300031,136624.272150519,0.0,1.0
2021-04-06,63.71,63.8495,63.33,63.33,71788,59.2766127315777,59.4064053461759,58.923055788586,58.923055788586,77157.1327921637,0.0,1.0
2021-04-07,63.45,63.67,63.32,63.67,52582,59.0347053495307,59.2393962112627,58.9137516585073,59.2393962112627,56514.6870852727,0.0,1.0
2021-04-08,63.73,63.8,63.4,63.8,38117,59.2952209917351,59.3603499022862,58.9881846991371,59.3603499022862,40967.827918857,0.0,1.0
2021-04-09,64.04,64.04,63.54,63.54,21175,59.5836490241757,59.5836490241757,59.1184425202393,59.1184425202393,22758.7101865781,0.0,1.0
2021-04-12,64.18,64.3,63.885,64.3,117168,59.7139068452779,59.8255564062226,59.4394350079554,59.8255564062226,125931.171435229,0.0,1.0
2021-04-13,64.32,64.389,64.05,64.31,25320,59.8441646663801,59.9083631639233,59.5929531542544,59.8348605363013,27213.7209881538,0.0,1.0
2021-04-14,64.26,64.63,64.171,64.39,52686,59.7883398859077,60.1325926988206,59.705533128207,59.9092935769312,56626.4654021276,0.0,1.0
2021-04-15,64.94,64.9428,64.56,64.68,419691,60.4210207312612,60.4236258876833,60.0674637882696,60.1791133492143,451080.322876748,0.0,1.0
2021-04-16,65.15,65.41,64.97,65.41,112182,60.6164074629145,60.8583148449614,60.4489331214974,60.8583148449614,120572.26097524,0.0,1.0
2021-04-19,64.76,65.4,64.56,65.4,123991,60.2535463898441,60.8490107148827,60.0674637882696,60.8490107148827,133264.473895821,0.0,1.0
2021-04-20,64.37,64.755,64.1399,64.39,68369,59.8906853167737,60.2488943248048,59.6765972836622,59.9092935769312,73482.4206255564,0.0,1.0
2021-04-21,65.09,65.09,64.11,64.11,110881,60.5605826824422,60.5605826824422,59.6487779347268,59.6487779347268,119173.957223044,0.0,1.0
2021-04-22,64.75,65.35,64.6252,65.25,83701,60.2442422597654,60.8024900644891,60.1281267163829,60.7094487637018,89961.1240295996,0.0,1.0
2021-04-23,65.43,65.59,64.73,64.73,33038,60.8769231051189,61.0257891863786,60.2256339996079,60.2256339996079,35508.9618486029,0.0,1.0
2021-04-26,65.6,65.69,65.42,65.42,35801,61.0350933164573,61.1188304871658,60.8676189750402,60.8676189750402,38478.6107858173,0.0,1.0
2021-04-27,65.62,65.68,65.465,65.48,43683,61.0537015766147,61.1095263570871,60.9094875603945,60.9234437555126,46950.1174536147,0.0,1.0
2021-04-28,65.54,65.69,65.44,65.44,46199,60.9792685359849,61.1188304871658,60.8862272351976,60.8862272351976,49654.2928882985,0.0,1.0
2021-04-29,65.81,66.0,65.32,66.0,39527,61.2304800481106,61.4072585196064,60.7745776742529,61.4072585196064,42483.2839454485,0.0,1.0
2021-04-30,65.33,65.74,65.24,65.59,38405,60.7838818043316,61.1653511375595,60.7001446336231,61.0257891863786,41277.3678732246,0.0,1.0
2021-05-03,65.53,65.86,65.51,65.86,33513,60.9699644059062,61.2770006985042,60.9513561457487,61.2770006985042,36019.4878150078,0.0,1.0
2021-05-04,65.25,65.25,64.74,64.9799,24644,60.7094487637018,60.7094487637018,60.2349381296867,60.4581442102753,26487.1619285965,0.0,1.0
2021-05-05,65.13,65.37,65.07,65.3,18669,60.5977992027571,60.8210983246465,60.5419744222847,60.7559694140954,20065.2826669764,0.0,1.0
2021-05-06,65.2,65.2,64.55,65.11,138225,60.6629281133082,60.6629281133082,60.0581596581908,60.5791909425996,148563.056223837,0.0,1.0
2021-05-07,65.87,65.92,65.37,65.43,31707,61.286304828583,61.3328254789766,60.8210983246465,60.8769231051189,34078.4143511608,0.0,1.0
2021-05-10,65.34,66.11,65.34,66.11,59772,60.7931859344104,61.5096039504724,60.7931859344104,61.5096039504724,64242.4380293811,0.0,1.0
2021-05-11,64.84,64.96,64.25,64.56,30596,60.3279794304739,60.4396289914187,59.779035755829,60.0674637882696,32884.3209855274,0.0,1.0
2021-05-12,63.35,64.6799,63.265,64.62,48681,58.9416640487434,60.1790203079135,58.8625789430742,60.1232885687419,52321.9254117029,0.0,1.0
2021-05-13,64.04,64.28,63.5337,63.71,30259,59.5836490241757,59.8069481460652,59.1125809182897,59.2766127315777,32522.1162472569,0.0,1.0
2021-05-14,65.15,65.27,64.5,64.64,36511,60.6164074629145,60.7280570238593,60.0116390077972,60.1418968288994,39241.7127566542,0.0,1.0
2021-05-17,65.03,65.13,64.7001,65.09,28287,60.5047579019698,60.5977992027571,60.1978146506725,60.5605826824422,30402.6273930453,0.0,1.0
2021-05-18,64.69,65.2,64.69,64.9825,39010,60.188417479293,60.6629281133082,60.188417479293,60.4605632840958,41927.6167356983,0.0,1.0
2021-05-19,64.41,64.41,63.55,63.89,760262,59.9279018370886,59.9279018370886,59.127746650318,59.4440870729948,817123.141623057,0.0,1.0
2021-05-20,65.13,65.31,64.61,64.61,31033,60.5977992027571,60.7652735441742,60.1139844386632,60.1139844386632,33354.0048746199,0.0,1.0
2021-05-21,65.22,65.72,65.21,65.31,124525,60.6815363734656,61.146742877402,60.6722322433869,60.7652735441742,133838.412561211,0.0,1.0
2021-05-24,65.77,65.97,65.48,65.48,87066,61.1932635277957,61.3793461293702,60.9234437555126,60.9234437555126,93577.797454763,0.0,1.0
2021-05-25,65.54,66.42,65.48,65.81,46501,60.9792685359849,61.798031982913,60.9234437555126,61.2304800481106,49978.8799237812,0.0,1.0
2021-05-26,65.82,65.84,65.52,65.8,82540,61.2397841781893,61.2583924383468,60.9606602758275,61.2211759180319,88713.2910885551,0.0,1.0
2021-05-27,66.07,66.12,65.9,66.12,24142,61.4723874301575,61.5189080805512,61.3142172188191,61.5189080805512,25947.6165914696,0.0,1.0
2021-05-28,66.13,66.42,66.13,66.42,43675,61.5282122106299,61.798031982913,61.5282122106299,61.798031982913,46941.5191215489,0.0,1.0
2021-06-01,66.31,66.72,66.14,66.72,67083,61.695686552047,62.0771558852749,61.5375163407086,62.0771558852749,72100.2387459843,0.0,1.0
2021-06-02,66.34,66.4,66.13,66.2539,47840,61.7235989422832,61.7794237227556,61.5282122106299,61.6434903823053,51418.025753289,0.0,1.0
2021-06-03,66.07,66.185,65.655,65.87,35241,61.4723874301575,61.5793849260629,61.0862660318903,61.286304828583,37876.7275412136,0.0,1.0
2021-06-04,66.55,66.58,66.31,66.4475,35478,61.9189856739365,61.9468980641727,61.695686552047,61.8236183406295,38131.4531286619,0.0,1.0
2021-06-07,66.6,66.7,66.485,66.7,49670,61.9655063243301,62.0585476251174,61.8585088284247,62.0585476251174,53384.8942133333,0.0,1.0
2021-06-08,66.71,66.78,66.26,66.57,35168,62.0678517551961,62.1329806657472,61.6491659016534,61.9375939340939,37798.2677611135,0.0,1.0
2021-06-09,66.49,66.88,66.49,66.88,29256,61.8631608934641,62.2260219665345,61.8631608934641,62.2260219665345,31444.1003645114,0.0,1.0
2021-06-10,66.75,66.845,66.4605,66.7,162920,62.105068275511,62.193457511259,61.8357137097318,62.0585476251174,175105.032519353,0.0,1.0
2021-06-11,67.0,67.0,66.715,66.98,50126,62.3376715274792,62.3376715274792,62.0725038202355,62.3190632673218,53874.9991410821,0.0,1.0
2021-06-14,66.92,67.11,66.675,67.11,26013,62.2632384868494,62.4400169583453,62.0352872999206,62.4400169583453,27958.5515033509,0.0,1.0
2021-06-15,66.77,67.0,66.61,66.99,48832,62.1236765356685,62.3376715274792,61.9748104544088,62.3283673974005,52484.2189294442,0.0,1.0
2021-06-16,66.42,66.92,66.09,66.92,54972,61.798031982913,62.2632384868494,61.490995690315,62.2632384868494,59083.4387899207,0.0,1.0
2021-06-17,66.26,66.47,65.875,66.355,19725,61.6491659016534,61.8445526333066,61.2909568936223,61.7375551374013,21200.2624996577,0.0,1.0
2021-06-18,65.41,65.9,65.37,65.9,51651,60.8583148449614,61.3142172188191,60.8210983246465,61.3142172188191,55514.056191119,0.0,1.0
2021-06-21,66.4,66.4,65.5925,65.76,34323,61.7794237227556,61.7794237227556,61.0281152188982,61.1839593977169,36890.0689366668,0.0,1.0
2021-06-22,66.725,66.85,66.33,66.335,47615,62.0818079503142,62.1981095762983,61.7142948122045,61.7189468772438,51176.1976639393,0.0,1.0
2021-06-23,66.68,66.86,66.665,66.72,53161,62.0399393649599,62.207413706377,62.0259831698419,62.0771558852749,57136.9913685326,0.0,1.0
2021-06-24,66.8505,66.95,66.7228,66.7228,40643,62.4011163904861,62.4939939468373,62.2819157478123,62.2819157478123,43540.9657496808,0.21769,1.0
2021-06-25,67.23,67.25,67.01,67.12,37430,62.7553579245089,62.7740267800568,62.5500005134812,62.652679218995,40098.8693750597,0.0,1.0
2021-06-28,67.24,67.2982,67.01,67.25,27920,62.7646923522829,62.8190187219274,62.5500005134812,62.7740267800568,29910.7783315968,0.0,1.0
2021-06-29,67.26,67.47,67.19,67.43,26447,62.7833612078308,62.9793841910845,62.7180202134129,62.9420464799886,28332.7490879563,0.0,1.0
2021-06-30,67.2,67.27,67.114,67.27,50366,62.7273546411869,62.7926956356048,62.6470785623306,62.7926956356048,53957.2443212465,0.0,1.0
2021-07-01,67.51,67.57,67.21,67.21,32848,63.0167219021805,63.0727284688244,62.7366890689609,62.7366890689609,35190.1592634775,0.0,1.0
2021-07-02,67.79,67.84,67.5815,67.69,13579,63.2780858798521,63.324758018722,63.0834630607645,63.1847416021122,14547.2227422906,0.0,1.0
2021-07-06,67.57,67.93,67.2,67.93,56565,63.0727284688244,63.4087678686879,62.7273546411869,63.4087678686879,60598.2513011021,0.0,1.0
2021-07-07,67.67,67.71,67.19,67.7,28313,63.1660727465643,63.2034104576602,62.7180202134129,63.1940760298862,30331.8003904907,0.0,1.0
2021-07-08,66.98,67.19,66.46,66.8,51158,62.5219972301592,62.7180202134129,62.0366069859119,62.3539775302275,54805.7162567274,0.0,1.0
2021-07-09,67.92,67.93,67.36,67.36,35012,63.3994334409139,63.4087678686879,62.8767054855707,62.8767054855707,37508.458844766,0.0,1.0
2021-07-12,68.0,68.01,67.7446,67.97,45911,63.4741088631058,63.4834432908798,63.2357075777582,63.4461055797838,49184.5896841669,0.0,1.0
2021-07-13,67.38,67.805,67.38,67.78,20444,62.8953743411187,63.2920875215131,62.8953743411187,63.2687514520781,21901.7174860732,0.0,1.0
2021-07-14,67.18,67.73,67.0771,67.51,40886,62.7086857856389,63.2220793132082,62.6126345238446,63.0167219021805,43801.2923662488,0.0,1.0
2021-07-15,67.07,67.18,66.69,67.02,52118,62.6060070801251,62.7086857856389,62.2512988247136,62.5593349412552,55834.1670876132,0.0,1.0
2021-07-16,66.69,67.42,66.6432,67.42,43530,62.2512988247136,62.9327120522146,62.2076137027314,62.9327120522146,46633.8173629802,0.0,1.0
2021-07-19,65.7,65.84,65.362,65.79,27230,61.327190475089,61.4578724639248,61.0116868163283,61.4112003250549,29171.5792968976,0.0,1.0
2021-07-20,66.97,67.1,65.82,65.82,20171,62.5126628023852,62.634010363447,61.4392036083768,61.4392036083768,21609.2517810401,0.0,1.0
2021-07-21,67.54,67.55,67.2255,67.2255,19432,63.0447251855024,63.0540596132764,62.7511574320106,62.7511574320106,20817.5589018477,0.0,1.0
2021-07-22,67.52,67.65,67.34,67.65,25951,63.0260563299545,63.1474038910163,62.8580366300227,63.1474038910163,27801.3828253319,0.0,1.0
2021-07-23,68.14,68.188,67.67,67.9,18600,63.6047908519416,63.6495961052567,63.1660727465643,63.3807645853659,19926.2348484133,0.0,1.0
2021-07-26,68.15,68.16,67.91,67.91,19304,63.6141252797156,63.6234597074896,63.3900990131399,63.3900990131399,20680.4321243963,0.0,1.0
2021-07-27,67.99,68.19,67.5761,68.19,27948,63.4647744353318,63.6514629908115,63.0784224697665,63.6514629908115,29940.7748141643,0.0,1.0
2021-07-28,68.17,68.37,67.8808,68.22,30860,63.6327941352636,63.8194826907433,63.3628424840399,63.6794662741335,33060.4090011847,0.0,1.0
2021-07-29,68.59,68.82,68.31,68.31,40652,64.024840101771,64.2395319405727,63.7634761240994,63.7634761240994,43550.6074762203,0.0,1.0
2021-07-30,68.32,68.7,68.3,68.34,26984,63.7728105518734,64.1275188072848,63.7541416963254,63.7914794074213,28908.0387714831,0.0,1.0
2021-08-02,68.26,68.8135,68.22,68.7399,20198,63.7168039852294,64.2334645625196,63.6794662741335,64.164763174103,21638.1769606587,0.0,1.0
2021-08-03,68.74,68.77,68.0101,68.29,26274,64.1648565183808,64.1928598017027,63.4835366351575,63.7448072685514,28147.4136778071,0.0,1.0
2021-08-04,68.4,68.7,68.33,68.45,34124,63.8474859740653,64.1275188072848,63.7821449796473,63.8941581129352,36557.1418261966,0.0,1.0
2021-08-05,68.79,68.82,68.5769,68.64,25636,64.2115286572507,64.2395319405727,64.0126120013871,64.0715122406409,27463.9223964475,0.0,1.0
2021-08-06,68.9,69.06,68.8133,69.06,27050,64.3142073627646,64.4635582071483,64.2332778739641,64.4635582071483,28978.7447661065,0.0,1.0
2021-08-09,68.84,68.966,68.7134,68.9,32718,64.2582007961206,64.3758145860729,64.140026940502,64.3142073627646,35050.8898801284,0.0,1.0
2021-08-10,68.98,69.12,68.8601,68.8601,48064,64.3888827849565,64.5195647737923,64.2769629959463,64.2769629959463,51491.1049330181,0.0,1.0
2021-08-11,69.34,69.35,69.0,69.07,170171,64.7249221848199,64.7342566125939,64.4075516405044,64.4728926349223,182304.694106954,0.0,1.0
2021-08-12,69.39,69.43,69.1299,69.43,33326,64.7715943236899,64.8089320347858,64.5288058572885,64.8089320347858,35702.2420730227,0.0,1.0
2021-08-13,69.38,69.53,69.3122,69.53,31202,64.7622598959159,64.9022763125257,64.6989724756083,64.9022763125257,33426.7946096878,0.0,1.0
2021-08-16,69.36,69.36,68.8981,69.05,35100,64.7435910403679,64.7435910403679,64.3124338214875,64.4542237793743,37602.7335042639,0.0,1.0
2021-08-17,68.91,69.1,68.4281,69.1,37568,64.3235417905385,64.5008959182443,63.8737157161101,64.5008959182443,40246.7091819996,0.0,1.0
2021-08-18,68.24,68.9039,68.19,68.7026,28457,63.6981351296815,64.3178477895964,63.6514629908115,64.1299457585061,30486.0680151235,0.0,1.0
2021-08-19,68.11,68.32,67.75,67.75,77374,63.5767875686197,63.7728105518734,63.2407481687561,63.2407481687561,82890.9943635017,0.0,1.0
2021-08-20,68.62,68.6574,68.2,68.2,23232,64.0528433850929,64.0877541449676,63.6607974185855,63.6607974185855,24888.5101074376,0.0,1.0
2021-08-23,69.14,69.25,69.01,69.01,45476,64.5382336293402,64.6409123348541,64.4168860682784,64.4168860682784,48718.5729014218,0.0,1.0
2021-08-24,69.49,69.56,69.38,69.3822,19593,64.8649386014297,64.9302795958477,64.7622598959159,64.7643134700262,20990.0386766109,0.0,1.0
2021-08-25,69.87,69.93,69.44,69.44,26293,65.2196468568412,65.2756534234851,64.8182664625598,64.8182664625598,28167.768433835,0.0,1.0
2021-08-26,69.42,69.95,69.37,69.95,38422,64.7995976070118,65.2943222790331,64.7529254681419,65.2943222790331,41161.6019003084,0.0,1.0
2021-08-27,70.11,70.2,69.495,69.495,18900,65.4436731234169,65.5276829733828,64.8696058153167,64.8696058153167,20247.6257330651,0.0,1.0
2021-08-30,70.07,70.26,70.0,70.23,22202,65.4063354123209,65.5836895400267,65.340994417903,65.5556862567047,23785.0680701329,0.0,1.0
2021-08-31,69.99,70.11,69.8975,70.0,22731,65.331659990129,65.4436731234169,65.2453165332197,65.340994417903,24351.787330069,0.0,1.0
2021-09-01,70.06,70.36,69.837,70.36,15809,65.3970009845469,65.6770338177665,65.1888432451871,65.6770338177665,16936.2283182025,0.0,1.0
2021-09-02,70.48,70.5,70.2,70.2,21398,65.7890469510544,65.8077158066023,65.5276829733828,65.5276829733828,22923.740499266,0.0,1.0
2021-09-03,70.42,70.52,70.31,70.52,15909,65.7330403844105,65.8263846621503,65.6303616788966,65.8263846621503,17043.3586130864,0.0,1.0
2021-09-07,69.81,70.53,69.79,70.53,46164,65.1636402901973,65.8357190899243,65.1449714346493,65.8357190899243,49455.6293302233,0.0,1.0
2021-09-08,69.71,69.81,69.4501,69.54,44536,65.0702960124574,65.1636402901973,64.8276942346115,64.9116107402997,47711.5481295127,0.0,1.0
2021-09-09,69.48,69.98,69.47,69.73,19846,64.8556041736558,65.3223255623551,64.8462697458818,65.0889648680054,21261.0783226672,0.0,1.0
2021-09-10,69.03,69.89,69.03,69.89,23382,64.4355549238264,65.2383157123892,64.4355549238264,65.2383157123892,25049.2055497635,0.0,1.0
2021-09-13,69.1,69.41,68.85,69.41,24557,64.5008959182443,64.7902631792378,64.2675352238946,64.7902631792378,26307.9865146498,0.0,1.0
2021-09-14,68.69,69.41,68.55,69.41,32983,64.1181843795109,64.7902631792378,63.987502390675,64.7902631792378,35334.7851615708,0.0,1.0
2021-09-15,69.28,69.3457,68.61,68.66,30685,64.668915618176,64.7302428086511,64.043508957319,64.0901810961889,32872.9309851378,0.0,1.0
2021-09-16,69.27,69.44,68.9096,69.35,38498,64.659581190402,64.8182664625598,64.3231684134276,64.7342566125939,41243.0209244202,0.0,1.0
2021-09-17,68.75,69.36,68.7,69.36,26341,64.1741909461548,64.7435910403679,64.1275188072848,64.7435910403679,28219.1909753793,0.0,1.0
2021-09-20,67.7,67.99,66.98,67.99,56802,63.1940760298862,63.4647744353318,62.5219972301592,63.4647744353318,60852.1500999771,0.0,1.0
2021-09-21,67.64,68.2,67.4815,68.11,39183,63.1380694632423,63.6607974185855,62.9901187830246,63.5767875686197,41976.8634443752,0.0,1.0
2021-09-22,68.28,68.595,67.9,67.9,55723,63.7354728407774,64.029507315658,63.3807645853659,63.3807645853659,59696.2142181794,0.0,1.0
2021-09-23,69.19,69.43,68.72,68.72,56982,64.5849057682101,64.8089320347858,64.1461876628328,64.1461876628328,61044.9846307682,0.0,1.0
2021-09-24,68.94,69.0937,68.55,68.55,205922,64.5360213699578,64.6799028101168,64.1709350871861,64.1709350871861,219974.246609019,0.19763,1.0
2021-09-27,68.85,69.16,68.79,68.87,71258,64.4517706893182,64.741967478188,64.3956035688917,64.4704930627936,76120.6906734853,0.0,1.0
2021-09-28,67.59,68.44,67.55,68.44,33061,63.2722611603633,64.067962033071,63.2348164134124,64.067962033071,35317.103403914,0.0,1.0
2021-09-29,67.65,68.03,67.63,67.77,28575,63.3284282807897,63.6841533768237,63.3097059073143,63.4407625216426,30524.9759464881,0.0,1.0
2021-09-30,66.85,67.93,66.85,67.8,33535,62.5795333417708,63.5905415094464,62.5795333417708,63.4688460818558,35823.449461609,0.0,1.0
2021-10-01,67.54,67.88,66.607,67.28,88763,63.2254552266746,63.5437355757577,62.3520565040438,62.9820643714935,94820.2428674758,0.0,1.0
2021-10-04,66.9,67.56,66.6,67.56,223871,62.6263392754595,63.2441776001501,62.3455036733274,63.2441776001501,239148.097641863,0.0,1.0
2021-10-05,67.45,67.8236,67.05,67.26,37664,63.141204546035,63.4909384825568,62.7667570765255,62.963341998018,40234.2150148216,0.0,1.0
2021-10-06,67.71,67.71,66.6,67.09,36659,63.3845954012162,63.3845954012162,62.3455036733274,62.8042018234765,39160.6331836327,0.0,1.0
2021-10-07,68.33,68.82,68.25,68.25,50587,63.9649889789558,64.4236871291049,63.890099485054,63.890099485054,54039.0886510933,0.0,1.0
2021-10-08,68.15,68.64,68.11,68.63,148845,63.7964876176766,64.2551857678257,63.7590428707256,64.2458245810879,159002.27628189,0.0,1.0
2021-10-11,67.72,68.54,67.69,68.0709,27727,63.3939565879539,64.1615739004483,63.3658730277407,63.7224406305811,29619.1078939029,0.0,1.0
2021-10-12,67.86,68.14,67.69,67.78,27008,63.5250132022822,63.7871264309388,63.3658730277407,63.4501237083803,28851.0428823359,0.0,1.0
2021-10-13,68.17,68.21,67.57,67.88,53231,63.8152099911521,63.852654738103,63.2535387868878,63.5437355757577,56863.5168716537,0.0,1.0
2021-10-14,69.28,69.33,68.7,68.7,30138,64.8543017190408,64.9011076527295,64.3113528882521,64.3113528882521,32194.636048128,0.0,1.0
2021-10-15,69.61,70.05,69.57,69.77,91145,65.1632208813862,65.5751130978466,65.1257761344352,65.31299986919,97364.7920434874,0.0,1.0
2021-10-18,69.72,69.76,69.24,69.62,35587,65.2661939355013,65.3036386824522,64.8168569720899,65.1725820681239,38015.4792303646,0.0,1.0
2021-10-19,70.17,70.22,69.9,69.9,41038,65.6874473386994,65.7342532723881,65.4346952967805,65.4346952967805,43838.4588938575,0.0,1.0
2021-10-20,70.64,70.7,70.26,70.26,48243,66.1274231153731,66.1835902357995,65.7716980193391,65.7716980193391,51535.1326189474,0.0,1.0
2021-10-21,70.91,70.91,70.51,70.64,27962,66.3801751572919,66.3801751572919,66.0057276877825,66.1274231153731,29870.1444414943,0.0,1.0
2021-10-22,71.01,71.25,70.71,70.92,58307,66.4737870246693,66.698455506375,66.1929514225372,66.3895363440297,62285.9062996283,0.0,1.0
2021-10-25,71.1,71.28,70.855,71.19,25661,66.5580377053089,66.7265390665882,66.3286886302344,66.6422883859486,27412.1227563545,0.0,1.0
2021-10-26,71.02,71.4227,71.02,71.32,47386,66.4831482114071,66.8601232013357,66.4831482114071,66.7639838135392,50619.6504007098,0.0,1.0
2021-10-27,70.11,71.15,70.1,71.15,55428,65.631280218273,66.6048436389976,65.6219190315353,66.6048436389976,59210.4415314764,0.0,1.0
2021-10-28,70.81,70.83,70.17,70.17,76871,66.2865632899146,66.3052856633901,65.6874473386994,65.6874473386994,82116.725318722,0.0,1.0
2021-10-29,70.81,70.91,70.48,70.48,27595,66.2865632899146,66.3801751572919,65.9776441275693,65.9776441275693,29478.1001310004,0.0,1.0
2021-11-01,71.23,71.23,70.83,71.09,17833,66.6797331328995,66.6797331328995,66.3052856633901,66.5486765185712,19049.9351199903,0.0,1.0
2021-11-02,71.41,71.45,71.15,71.45,44399,66.8482344941788,66.8856792411298,66.6048436389976,66.8856792411298,47428.8156447287,0.0,1.0
2021-11-03,71.73,71.76,71.21,71.41,33467,67.1477924697864,67.1758760299996,66.661010759424,66.8482344941788,35750.8090989017,0.0,1.0
2021-11-04,71.72,71.975,71.5337,71.91,32553,67.1384312830486,67.3771415448609,66.9640323741246,67.3162938310656,34774.4371648653,0.0,1.0
2021-11-05,72.05,72.375,71.7849,72.17,64571,67.447350445394,67.7515890143704,67.1991853849765,67.5596846862468,68977.3655937245,0.0,1.0
2021-11-08,72.3,72.73,72.1181,72.36,25044,67.6813801138374,68.0839111435601,67.5111001270779,67.7375472342638,26753.0182888485,0.0,1.0
2021-11-09,72.37,72.48,72.02,72.43,35599,67.7469084210015,67.8498814751166,67.4192668851807,67.803075541428,38028.2981179013,0.0,1.0
2021-11-10,71.7,72.3625,71.48,72.01,41127,67.1197089095732,67.7398875309482,66.913762801343,67.409905698443,43933.5323097537,0.0,1.0
2021-11-11,71.84,71.99,71.7711,71.99,36098,67.2507655239015,67.3911833249675,67.1862669472785,67.3911833249675,38561.3501912975,0.0,1.0
2021-11-12,72.32,72.33,71.86,72.17,27024,67.7001024873128,67.7094636740506,67.2694878973769,67.5596846862468,28868.1347323847,0.0,1.0
2021-11-15,72.34,72.54,72.26,72.54,35799,67.7188248607883,67.9060485955431,67.6439353668864,67.9060485955431,38241.946243511,0.0,1.0
2021-11-16,72.67,72.88,72.29,72.29,35787,68.0277440231336,68.2243289446261,67.6720189270996,67.6720189270996,38229.1273559744,0.0,1.0
2021-11-17,72.24,72.67,72.11,72.67,34931,67.6252129934109,68.0277440231336,67.5035175658204,68.0277440231336,37314.7133783648,0.0,1.0
2021-11-18,71.91,72.4,71.61,72.4,26267,67.3162938310656,67.7749919812147,67.0354582289335,67.7749919812147,28059.4765769519,0.0,1.0
2021-11-19,71.57,72.01,71.4801,72.01,45519,66.9980134819826,67.409905698443,66.9138564132103,67.409905698443,48625.2451481431,0.0,1.0
2021-11-22,71.2,71.86,71.2,71.83,39216,66.6516495726863,67.2694878973769,66.6516495726863,67.2414043371637,41892.124469553,0.0,1.0
2021-11-23,71.23,71.35,70.85,71.33,31103,66.6797331328995,66.7920673737524,66.3240080368655,66.7733450002769,33225.4882541949,0.0,1.0
2021-11-24,71.55,71.56,70.9,71.18,39865,66.9792911085071,66.9886522952448,66.3708139705542,66.6329271992109,42585.4126371565,0.0,1.0
2021-11-26,70.03,70.75,69.815,70.75,30774,65.5563907243711,66.2303961694882,65.3551252095098,66.2303961694882,32874.0370875669,0.0,1.0
2021-11-29,70.61,71.19,70.1581,71.19,37735,66.0993395551598,66.6422883859486,65.6763075264815,66.6422883859486,40310.060099413,0.0,1.0
2021-11-30,69.03,70.28,68.8,70.28,50834,64.6202720505974,65.7904203928145,64.4049647556295,65.7904203928145,54302.9440862213,0.0,1.0
2021-12-01,67.57,69.93,67.55,69.93,65402,63.2535387868878,65.4627788569938,63.2348164134124,65.4627788569938,69865.073555633,0.0,1.0
2021-12-02,69.06,69.29,68.13,68.2662,35184,64.6483556108106,64.8636629057786,63.7777652442011,63.9052646075691,37584.9782572611,0.0,1.0
2021-12-03,68.38,69.46,67.8716,69.46,170946,64.0117949126445,65.0228030803201,63.535872178898,65.0228030803201,182611.462402392,0.0,1.0
2021-12-06,69.25,69.65,68.435,68.83,73257,64.8262181588276,65.2006656283371,64.0632814397021,64.4330483158427,78256.1036889545,0.0,1.0
2021-12-07,70.61,70.95,70.26,70.35,48355,66.0993395551598,66.4176199042429,65.7716980193391,65.8559486999787,51654.7755692889,0.0,1.0
2021-12-08,71.11,71.18,70.71,70.73,17947,66.5673988920467,66.6329271992109,66.1929514225372,66.2116737960127,19171.7145515878,0.0,1.0
2021-12-09,70.28,70.8196,70.28,70.75,32478,65.7904203928145,66.2955500291828,65.7904203928145,66.2303961694882,34694.3191177617,0.0,1.0
2021-12-10,70.51,70.85,70.125,70.85,65014,66.0057276877825,66.3240080368655,65.6453219983796,66.3240080368655,69450.5961919501,0.0,1.0
2021-12-13,69.97,70.51,69.82,70.51,23806,65.5002236039447,66.0057276877825,65.3598058028786,66.0057276877825,25430.5363913244,0.0,1.0
2021-12-14,69.44,69.815,69.1408,69.49,75306,65.0040807068446,65.3551252095098,64.7239939996516,65.0508866405333,80444.9287358261,0.0,1.0
2021-12-15,70.32,70.37,69.04,69.62,18649,65.8278651397655,65.8746710734542,64.6296332373352,65.1725820681239,19921.6194724779,0.0,1.0
2021-12-16,69.9,70.84,69.72,70.82,37816,65.4346952967805,66.3146468501278,65.2661939355013,66.2959244766523,40396.5875902849,0.0,1.0
2021-12-17,69.64,70.3038,69.25,69.69,48988,65.1913044415994,65.8127000172503,64.8262181588276,65.2381103752881,52330.9718868436,0.0,1.0
2021-12-20,68.73,68.95,68.135,68.71,41091,64.3394364484653,64.5453825566955,63.78244583757,64.3207140749898,43895.075647144,0.0,1.0
2021-12-21,70.18,70.18,69.45,69.45,111559,65.6968085254372,65.6968085254372,65.0134418935824,65.0134418935824,119171.856224471,0.0,1.0
2021-12-22,70.64,70.66,70.1072,70.18,71030,66.1274231153731,66.1461454888485,65.6286590859864,65.6968085254372,75877.1318102903,0.0,1.0
2021-12-23,71.11,71.33,70.99,70.99,50763,66.5673988920467,66.7733450002769,66.4550646511938,66.4550646511938,54227.0990016298,0.0,1.0
2021-12-27,71.53,71.53,70.8,71.22,49284,67.3017465468752,67.3017465468752,66.6148980220713,67.0100711459311,52380.2828436951,0.36446,1.0
2021-12-28,71.4,71.7752,71.37,71.7,65859,67.1794310561567,67.5324523801381,67.1512044044524,67.4616975731994,69996.6124462891,0.0,1.0
2021-12-29,71.62,71.706,71.35,71.65,27161,67.386426501988,67.4673429035402,67.1323866366496,67.4146531536923,28867.3983913157,0.0,1.0
2021-12-30,71.6,71.94,71.5499,71.92,39293,67.3676087341851,67.6875107868335,67.320470225839,67.6686930190307,41761.5951176307,0.0,1.0
2021-12-31,71.49,71.76,71.48,71.7,26004,67.2641110112695,67.5181508766079,67.2547021273681,67.4616975731994,27637.7095014091,0.0,1.0
2022-01-03,71.37,71.86,70.9814,71.86,62609,67.1512044044524,67.6122397156221,66.7855751760431,67.6122397156221,66542.4301712707,0.0,1.0
2022-01-04,71.55,71.91,71.2143,71.91,112514,67.320564314678,67.6592841351292,67.0047080821073,67.6592841351292,119582.727535823,0.0,1.0
2022-01-05,70.08,71.65,70.08,71.58,92316,65.9374583811689,67.4146531536923,65.9374583811689,67.3487909663823,98115.7818155701,0.0,1.0
2022-01-06,70.21,70.66,69.7,69.97,59385,66.0597738718874,66.4831736474514,65.5799207929149,65.8339606582533,63115.8813544524,0.0,1.0
2022-01-07,69.8637,70.45,69.8,70.32,211820,65.7339442223811,66.2855870855215,65.6740096319291,66.163271594803,225127.658305971,0.0,1.0
2022-01-10,69.65,69.71,68.41,69.62,45220,65.5328763734077,65.5893296768163,64.3661747696314,65.5046497217035,48060.960761949,0.0,1.0
2022-01-11,70.45,70.5,69.3372,69.86,46216,66.2855870855215,66.3326315050287,65.2385664849712,65.7304629353376,49119.5347760777,0.0,1.0
2022-01-12,70.39,70.96,70.195,70.92,46221,66.229133782113,66.7654401644941,66.0456605460353,66.7278046288884,49124.8489026546,0.0,1.0
2022-01-13,69.54,70.6138,69.43,70.5,112483,65.4293786504921,66.4397046038268,65.3258809275764,66.3326315050287,119549.779951046,0.0,1.0
2022-01-14,69.41,69.45,68.55,68.98,55958,65.3070631597736,65.3446986953793,64.4978991442513,64.9024811520124,59473.5789986099,0.0,1.0
2022-01-18,68.11,68.96,68.03,68.96,67621,64.0839082525887,64.8836633842096,64.0086371813773,64.8836633842096,71869.3106520068,0.0,1.0
2022-01-19,67.5,68.59,67.47,68.59,34447,63.5099663346019,64.535534679857,63.4817396828976,64.535534679857,36611.1436392493,0.0,1.0
2022-01-20,66.75,68.575,66.65,67.65,35581,62.8043000419952,64.5214213540048,62.710211202981,63.6510995931232,37816.3875469019,0.0,1.0
2022-01-21,65.54,66.8149,65.48,66.64,101032,61.6658250899231,62.8653636985154,61.6093717865146,62.7008023190796,107379.367264512,0.0,1.0
2022-01-24,66.03,66.1,63.13,64.67,147182,62.1268604010928,62.1927225884028,59.3982840696803,60.8472521904993,156428.755569774,0.0,1.0
2022-01-25,65.09,65.91,64.17,64.92,45040,61.2424253143591,62.0139537942757,60.3768079954282,61.0824742880349,47869.6522051787,0.0,1.0
2022-01-26,64.51,66.36,64.01,66.04,99962,60.6967100480766,62.4373535698397,60.2262658530055,62.1362692849942,106242.144177044,0.0,1.0
2022-01-27,64.08,65.6932,63.86,65.35,70633,60.2921280403154,61.8099691912929,60.0851325944841,61.4870562957961,75070.5405019624,0.0,1.0
2022-01-28,65.36,65.39,63.53,64.14,474416,61.4964651796975,61.5246918314018,59.7746394257372,60.3485813437239,504221.3348262,0.0,1.0
2022-01-31,66.87,66.92,65.28,65.36,73639,62.9172066488123,62.9642510683194,61.4211941084861,61.4964651796975,78265.3934000256,0.0,1.0
2022-02-01,67.46,67.55,66.525,67.33,398947,63.4723307989962,63.557010754109,62.5926001542132,63.3500153082777,424010.97109901,0.0,1.0
2022-02-02,67.69,67.7599,67.15,67.53,45234,63.6887351287289,63.7545032271999,63.1806553980521,63.5381929863062,48075.8403163644,0.0,1.0
2022-02-03,66.36,67.2503,66.29,66.75,38505,62.4373535698397,63.2750265035834,62.3714913825298,62.8043000419952,40924.0887691032,0.0,1.0
2022-02-04,66.72,67.2463,65.945,66.44,26586,62.7760733902909,63.2712629500228,62.0468848879307,62.5126246410511,28256.2738349663,0.0,1.0
2022-02-07,66.77,67.33,66.62,66.81,101320,62.8231178097981,63.3500153082777,62.6819845512767,62.8607533454038,107685.460955344,0.0,1.0
2022-02-08,67.41,67.47,66.5,66.86,30586,63.4252863794891,63.4817396828976,62.5690779444597,62.9077977649109,32507.5750965274,0.0,1.0
2022-02-09,68.79,68.8,68.23,68.33,29181,64.7237123578854,64.7331212417868,64.1968148594057,64.29090369842,31014.3055284041,0.0,1.0
2022-02-10,67.6,69.0854,67.29,67.98,32338,63.6040551736161,65.0016507883334,63.312379772672,63.9615927618702,34369.6450490912,0.0,1.0
2022-02-11,66.46,68.07,66.23,67.64,57576,62.531442408854,64.046272716983,62.3150380791213,63.6416907092218,61193.2303589113,0.0,1.0
2022-02-14,66.02,66.8,65.6,66.42,320548,62.1174515171914,62.8513444615023,61.7222783933316,62.4938068732483,340686.529197727,0.0,1.0
2022-02-15,67.19,67.24,66.78,66.89,24397,63.2182909336578,63.2653353531649,62.8325266936995,62.9360244166151,25929.7492195769,0.0,1.0
2022-02-16,67.2,67.39,66.5811,66.98,37962,63.2276998175592,63.4064686116863,62.6453839929002,63.0207043717279,40346.9746228462,0.0,1.0
2022-02-17,65.68,66.87,65.56,66.87,66568,61.797549464543,62.9172066488123,61.6846428577259,62.9172066488123,70750.1555949009,0.0,1.0
2022-02-18,65.11,65.8599,64.88,65.74,27958,61.2612430821619,61.9668152859296,61.0448387524292,61.8540027679515,29714.4701676818,0.0,1.0
2022-02-22,64.4,65.41,63.9666,64.77,64831,60.5932123251609,61.5435095992046,60.1854312968733,60.9413410295136,68904.028022068,0.0,1.0
2022-02-23,63.22,65.02,63.15,64.8,133017,59.4829640247931,61.1765631270491,59.4171018374831,60.9695676812178,141373.83497727,0.0,1.0
2022-02-24,64.34,64.435,61.6439,62.02,65746,60.5367590217524,60.6261434188159,58.0000298330899,58.3538979566224,69876.51318565,0.0,1.0
2022-02-25,65.91,65.95,64.3,64.69,421699,62.0139537942757,62.0515893298814,60.4991234861467,60.8660699583022,448192.37267477,0.0,1.0
2022-02-28,65.77,66.0963,65.06,65.35,34105,61.8822294196558,62.1892413013592,61.2141986626548,61.4870562957961,36247.6573813859,0.0,1.0
2022-03-01,64.75,65.795,64.345,65.67,107749,60.9225232617107,61.9057516294094,60.5414634637031,61.7881405806416,114518.364907988,0.0,1.0
2022-03-02,65.96,66.1554,64.9647,65.18,43196,62.0609982137828,62.2448478052166,61.1245319990743,61.3271052694719,45909.802323599,0.0,1.0
2022-03-03,65.36,66.39,65.09,66.39,43508,61.4964651796975,62.465580221544,61.2424253143591,62.465580221544,46241.4038220007,0.0,1.0
2022-03-04,64.67,65.01,64.02,65.01,67902,60.8472521904993,61.1671542431477,60.2356747369069,61.1671542431477,72167.9645656316,0.0,1.0
2022-03-07,62.67,64.64,62.62,64.56,115916,58.9654754102148,60.8190255387951,58.9184309907077,60.7437544675837,123198.459258781,0.0,1.0
2022-03-08,62.34,63.8,62.1723,62.58,37902,58.6549822414679,60.0286792910756,58.497195258441,58.880795455102,40283.2051039228,0.0,1.0
2022-03-09,63.91,64.239,63.41,63.41,64565,60.1321770139912,60.441729294348,59.6617328189201,59.6617328189201,68621.3164881741,0.0,1.0
2022-03-10,63.58,63.66,62.82,62.94,26937,59.8216838452443,59.8969549164557,59.1066086687362,59.2195152755532,28629.3255206682,0.0,1.0
2022-03-11,62.61,64.38,62.57,64.38,42108,58.9090221068063,60.5743945573581,58.8713865712006,60.5743945573581,44753.4483804543,0.0,1.0
2022-03-14,62.01,63.0171,61.79,62.68,157746,58.3444890727209,59.2920577704332,58.1374936268897,58.9748842941163,167656.442201557,0.0,1.0
2022-03-15,63.15,63.25,62.3699,62.57,53129,59.4171018374831,59.5111906764973,58.6831148043332,58.8713865712006,56466.8461813708,0.0,1.0
2022-03-16,64.83,64.87,63.52,64.2,43105,60.9977943329221,61.0354298685278,59.7652305418357,60.4050346471325,45813.0852198985,0.0,1.0
2022-03-17,65.85,65.86,64.56,64.73,21727,61.9575004908672,61.9669093747686,60.7437544675837,60.9037054939079,23092.0056274848,0.0,1.0
2022-03-18,66.7,66.72,65.67,65.67,54080,62.7572556224881,62.7760733902909,61.7881405806416,61.7881405806416,57477.5930563069,0.0,1.0
2022-03-21,66.38,66.765,65.94,66.765,30427,62.4561713376426,62.8184133678474,62.04218044598,62.8184133678474,32338.5858713804,0.0,1.0
2022-03-22,67.13,67.28,66.66,66.66,145478,63.1618376302493,63.3029708887706,62.7196200868824,62.7196200868824,154617.701232349,0.0,1.0
2022-03-23,66.27,66.8899,66.2578,66.71,23037,62.3526736147269,62.9359303277761,62.3411947763672,62.7666645063895,24484.3067906461,0.0,1.0
2022-03-24,67.09,67.1,66.39,66.41,26465,63.1242020946436,63.133610978545,62.465580221544,62.4843979893469,28127.671971804,0.0,1.0
2022-03-25,67.04,67.09,66.5182,67.09,22224,63.2217157673979,63.2688680017113,62.7296350501033,63.2688680017113,23566.2215413696,0.15364,1.0
2022-03-28,67.46,67.49,66.62,67.03,20181,63.6177945356304,63.6460858762185,62.8256369991654,63.2122853205352,21399.8342749451,0.0,1.0
2022-03-29,68.78,68.9002,67.95,67.95,63710,64.862613521504,64.9759674927934,64.0798864319017,64.0798864319017,67557.7742260915,0.0,1.0
2022-03-30,68.06,68.71,67.83,68.71,19628,64.1836213473912,64.7966003934653,63.9667210695495,64.7966003934653,20813.435763769,0.0,1.0
2022-03-31,67.14,68.16,67.1,68.16,24808,63.3160202360247,64.2779258160179,63.278298448574,64.2779258160179,26306.2825773172,0.0,1.0
2022-04-01,67.4,67.51,66.8407,67.51,40486,63.5612118544544,63.6649467699438,63.0337669614247,63.6649467699438,42931.1575469713,0.0,1.0
2022-04-04,67.78,67.82,67.35,67.44,91631,63.9195688352361,63.9572906226869,63.514059620141,63.5989336419051,97165.0668672264,0.0,1.0
2022-04-05,66.81,67.7853,66.65,67.77,30271,63.0048154895563,63.9245669720734,62.8539283397535,63.9101383883735,32099.2212148488,0.0,1.0
2022-04-06,66.22,66.5,65.67,66.5,26805,62.4484191246583,62.7124716368133,61.9297445472109,62.7124716368133,28423.8916674052,0.0,1.0
2022-04-07,66.405,66.71,65.57,66.05,124305,62.6228823916178,62.9105110209295,61.8354400785841,62.2881015279927,131812.41759809,0.0,1.0
2022-04-08,66.33,66.75,66.318,66.55,25875,62.5521540401477,62.9482328083802,62.5408375039125,62.7596238711267,27437.7241892971,0.0,1.0
2022-04-11,65.65,66.32,65.6391,66.14,23532,61.9108836534856,62.542723593285,61.9006044664053,62.3729755497568,24953.2183815474,0.0,1.0
2022-04-12,65.36,66.58,65.13,66.33,29312,61.6374006944679,62.7879152117147,61.4205004166263,62.5521540401477,31082.302277746,0.0,1.0
2022-04-13,66.27,66.33,65.33,65.33,243018,62.4955713589717,62.5521540401477,61.6091093538799,61.6091093538799,257695.105585878,0.0,1.0
2022-04-14,65.58,66.46,65.565,66.19,22568,61.8448705254468,62.6747498493625,61.8307248551528,62.4201277840702,23930.9974687558,0.0,1.0
2022-04-18,65.22,65.52,64.96,65.45,16991,61.5053744383904,61.7882878442708,61.2601828199607,61.722274716232,18017.1737855207,0.0,1.0
2022-04-19,66.6,66.7139,65.12,65.12,25201,62.8067761054401,62.914188895206,61.4110699697636,61.4110699697636,26723.0178664532,0.0,1.0
2022-04-20,66.68,67.065,66.59,66.99,25257,62.8822196803415,63.2452918845546,62.7973456585774,63.1745635330845,26782.3999941672,0.0,1.0
2022-04-21,65.4599,67.13,65.3001,67.07,37086,61.7316108586261,63.306589789162,61.5809123177605,63.250007107986,39325.8140786192,0.0,1.0
2022-04-22,63.67,65.65,63.62,65.65,52654,60.0436551746752,61.9108836534856,59.9965029403618,61.9108836534856,55834.0455831208,0.0,1.0
2022-04-25,64.01,64.04,62.69,63.1327,51802,60.3642903680063,60.3925817085943,59.1194713821327,59.5369572647435,54930.5889257572,0.0,1.0
2022-04-26,62.32,63.84,62.32,63.84,27629,58.7705448482136,60.2039727713407,58.7705448482136,60.2039727713407,29297.6572609117,0.0,1.0
2022-04-27,62.35,63.0207,62.26,62.6,20652,58.7988361888016,59.4313362598815,58.7139621670375,59.0345973603686,21899.2803848257,0.0,1.0
2022-04-28,63.5,63.73,62.0228,63.03,74149,59.8833375780097,60.1002378558513,58.4902719674548,59.4401065754638,78627.2390690701,0.0,1.0
2022-04-29,61.43,63.67,61.36,63.11,34687,57.9312350774352,60.0436551746752,57.8652219493964,59.5155501503652,36781.9261431555,0.0,1.0
2022-05-02,61.78,61.9618,60.4993,61.62,23357,58.2613007176289,58.4327462415924,57.0535433879257,58.1104135678261,24767.6492324411,0.0,1.0
2022-05-03,62.11,62.51,61.8299,61.92,28510,58.5725054640973,58.9497233386045,58.3083586474737,58.3933269737064,30231.86537727,0.0,1.0
2022-05-04,63.88,63.9744,61.5891,62.14,52897,60.2416945587915,60.3307179771751,58.0812734870204,58.6007968046854,56091.7216015941,0.0,1.0
2022-05-05,61.7,63.51,61.169,63.51,35667,58.1858571427275,59.8927680248723,57.6851004143193,59.8927680248723,37821.1133781511,0.0,1.0
2022-05-06,60.89,61.53,60.16,61.53,29460,57.4219909468505,58.025539546062,56.733568325875,58.025539546062,31239.2407581331,0.0,1.0
2022-05-09,58.69,60.0949,58.45,59.99,56703,55.3472926370612,56.672176116799,55.1209619123569,56.5732507292094,60127.585495873,0.0,1.0
2022-05-10,58.57,59.44,57.97,59.37,36411,55.2341272747091,56.0545761517621,54.6683004629484,55.9885630237234,38610.0473606375,0.0,1.0
2022-05-11,57.74,59.4448,57.68,58.54,42087,54.4514001851067,56.0591027662562,54.3948175039307,55.205835934121,44628.8501625101,0.0,1.0
2022-05-12,58.01,58.4494,57.05,57.24,67897,54.7060222503991,55.1203960855452,53.8006993515819,53.9798778419728,71997.6486678533,0.0,1.0
2022-05-13,59.67,59.8921,58.89,58.89,78140,56.2714764296037,56.4809266544238,55.5359015743148,55.5359015743148,82859.2760638329,0.0,1.0
2022-05-16,59.25,59.75,59.1027,59.65,40315,55.8753976613712,56.3469200045052,55.736487179084,56.2526155358784,42749.829978416,0.0,1.0
2022-05-17,60.48,60.5,59.68,59.98,95276,57.0353426254807,57.0542035192061,56.2809068764664,56.5638202823468,101030.207144327,0.0,1.0
2022-05-18,58.18,59.8,57.965,59.68,36818,54.8663398470646,56.3940722388186,54.663585239517,56.2809068764664,39041.6281817021,0.0,1.0
2022-05-19,58.215,58.8598,57.8,58.22,107119,54.899346411084,55.5074216247895,54.5079828662828,54.9040616345153,113588.466760708,0.0,1.0
2022-05-20,58.24,58.84,56.98,58.74,72178,54.9229225282407,55.4887493400014,53.7346862235432,55.3944448713746,76537.2002525637,0.0,1.0
2022-05-23,59.06,59.21,58.3,58.62,58662,55.6962191709803,55.8376758739205,54.9795052094167,55.2812795090225,62204.8995707265,0.0,1.0
2022-05-24,58.45,58.64,57.5304,58.45,77759,55.1209619123569,55.3001404027478,54.253738018865,55.1209619123569,82455.2655163499,0.0,1.0
2022-05-25,59.22,59.46,58.19,58.19,42620,55.8471063207832,56.0734370454875,54.8757702939273,54.8757702939273,45194.0407709311,0.0,1.0
2022-05-26,60.54,60.73,59.38,59.38,177035,57.0919253066568,57.2711037970477,55.997993470586,55.997993470586,187727.05321168,0.0,1.0
2022-05-27,62.06,62.06,60.8,60.8,28386,58.5253532297839,58.5253532297839,57.3371169250864,57.3371169250864,30100.3763801889,0.0,1.0
2022-05-31,61.385,61.99,61.1719,61.99,42728,57.8887980665531,58.4593401017452,57.6878352439094,58.4593401017452,45308.5634458082,0.0,1.0
2022-06-01,60.77,61.84,60.27,61.84,60009,57.3088255844984,58.317883398805,56.8373032413645,58.317883398805,63633.2518212765,0.0,1.0
2022-06-02,62.09,62.115,60.61,60.7,25464,58.553644570372,58.5772206875287,57.1579384346955,57.2428124564596,27001.9017876816,0.0,1.0
2022-06-03,61.27,61.6806,61.1,61.45,249744,57.7803479276323,58.1675620758139,57.6200303309668,57.9500959711605,264827.323282389,0.0,1.0
2022-06-06,61.48,61.96,61.3063,61.79,91242,57.9783873117486,58.4310487611572,57.8145804497438,58.2707311644916,96752.5731586414,0.0,1.0
2022-06-07,62.14,62.18,60.75,60.75,62145,58.6007968046854,58.6385185921361,57.289964690773,57.289964690773,65898.2558355118,0.0,1.0
2022-06-08,61.36,62.1,61.27,61.83,22972,57.8652219493964,58.5630750172347,57.7803479276323,58.3084529519423,24359.3971044071,0.0,1.0
2022-06-09,59.82,61.17,59.79,60.93,55655,56.4129331325439,57.6860434590055,56.3846417919559,57.4597127343012,59016.2913915104,0.0,1.0
2022-06-10,58.06,58.91,58.01,58.91,64318,54.7531744847125,55.5547624680401,54.7060222503991,55.5547624680401,68202.4944698438,0.0,1.0
2022-06-13,55.51,56.75,55.3001,56.75,57666,52.3484105347294,53.5177859457016,52.1504654550818,53.5177859457016,61148.7460135268,0.0,1.0
2022-06-14,55.28,55.98,54.76,55.795,74980,52.1315102568878,52.7916415372753,51.6411270200285,52.6171782703157,79508.4274285409,0.0,1.0
2022-06-15,56.01,56.62,55.0999,55.71,556106,52.8199328778633,53.3951901364867,51.9616679088909,52.537019471983,589692.098473942,0.0,1.0
2022-06-16,53.91,54.8,53.5763,54.66,105026,50.8395390367008,51.6788488074792,50.5248450248932,51.5468225514017,111369.059737396,0.0,1.0
2022-06-17,54.21,54.5125,53.5,54.17,40703,51.1224524425812,51.4077234601772,50.452890715331,51.0847306551304,43161.2632918632,0.0,1.0
2022-06-21,55.29,55.5788,54.94,54.94,334539,52.1409407037505,52.4132920091446,51.8108750635567,51.8108750635567,354743.528987952,0.0,1.0
2022-06-22,55.26,55.7739,54.38,54.38,18263,52.1126493631624,52.5972800274355,51.2827700392467,51.2827700392467,19365.9964007395,0.0,1.0
2022-06-23,55.88,55.91,55.12,55.44,38919,52.6973370686485,52.7256284092365,51.9806231070849,52.2823974066906,41269.5183661161,0.0,1.0
2022-06-24,57.42,57.43,56.21,56.32,32239,54.3997496276399,54.4092236348895,53.2533947504291,53.3576088301755,34028.8952186546,0.26523,1.0
2022-06-27,57.33,57.6576,57.1,57.3451,45177,54.3144835623928,54.6248520398922,54.0965813956502,54.3287893133398,47685.2073356232,0.0,1.0
2022-06-28,56.33,58.0722,56.28,57.6,19929,53.3670828374252,55.0176443804637,53.3197128011768,54.570281758134,21035.4493877777,0.0,1.0
2022-06-29,56.01,56.22,55.66,56.22,41961,53.0639146054355,53.2628687576787,52.7323243516969,53.2628687576787,44290.6564183122,0.0,1.0
2022-06-30,55.52,56.059,54.88,55.53,65385,52.5996882502014,53.1103372409589,51.9933517862221,52.6091622574511,69015.1466817125,0.0,1.0
2022-07-01,56.25,56.29,55.26,55.64,66633,53.2912907794278,53.3291868084265,52.3533640617098,52.7133763371975,70332.4350973854,0.0,1.0
2022-07-05,56.31,56.31,54.9196,55.19,60001,53.3481348229258,53.3481348229258,52.0308688549309,52.2870460109621,63332.2293499952,0.0,1.0
2022-07-06,56.31,56.67,55.88,56.19,27379,53.3481348229258,53.6891990839142,52.9407525111897,53.2344467359297,28899.0701383896,0.0,1.0
2022-07-07,57.25,57.34,56.7908,56.99,118322,54.2386915043954,54.3239575696424,53.8036450914902,53.9923673159038,124891.185832738,0.0,1.0
2022-07-08,57.07,57.4021,56.89,56.98,30981,54.0681593739012,54.3827911546629,53.897627243407,53.9828933086541,32701.0516073432,0.0,1.0
2022-07-11,56.41,56.78,56.2962,56.78,11159,53.4428748954226,53.7934131636606,53.3350606929213,53.7934131636606,11778.5428128964,0.0,1.0
2022-07-12,56.0,56.5943,55.795,56.41,85083,53.0544405981859,53.6174808490341,52.8602234495675,53.4428748954226,89806.771050243,0.0,1.0
2022-07-13,55.73,56.064,55.15,55.23,23703,52.7986424024446,53.1150742445838,52.2491499819634,52.3249420399608,25018.9802217119,0.0,1.0
2022-07-14,55.23,55.27,54.46,54.89,26391,52.3249420399608,52.3628380689595,51.5954434817357,52.0028257934718,27856.2168093152,0.0,1.0
2022-07-15,56.31,56.33,55.64,55.97,20421,53.3481348229258,53.3670828374252,52.7133763371975,53.0260185764368,21554.7650131873,0.0,1.0
2022-07-18,56.12,57.0,55.99,56.98,54376,53.168128685182,54.0018413231535,53.0449665909362,53.9828933086541,57394.9318033922,0.0,1.0
2022-07-19,57.76,57.8563,56.815,56.88,10288,54.7218658741288,54.8131005639432,53.8265721890345,53.8881532361574,10859.1852727913,0.0,1.0
2022-07-20,58.34,58.48,57.71,57.9,20209,55.2713582946101,55.4039943961055,54.6744958378805,54.8545019756243,21330.9948656531,0.0,1.0
2022-07-21,58.8,58.8,57.86,58.08,78428,55.7071626280951,55.7071626280951,54.8166059466256,55.0250341061185,82782.2883528845,0.0,1.0
2022-07-22,58.24,59.12,57.95,58.96,26612,55.1766182221133,56.0103308600848,54.9018720118727,55.85874674409,28089.486632924,0.0,1.0
2022-07-25,58.41,58.49,58.13,58.26,26421,55.3376763453578,55.4134684033552,55.0724041423669,55.1955662366126,27887.8823962304,0.0,1.0
2022-07-26,57.79,58.065,57.6445,58.02,23409,54.7502878958779,55.010823095244,54.6124410903951,54.9681900626204,24708.6574699428,0.0,1.0
2022-07-27,59.04,59.27,58.075,58.09,34619,55.9345388020874,56.1524409688299,55.0202971024936,55.0345081133681,36541.031780595,0.0,1.0
2022-07-28,60.0,60.05,59.0,59.0,42216,56.8440434980563,56.8914135343046,55.8966427730887,55.8966427730887,44559.8139070914,0.0,1.0
2022-07-29,60.62,60.72,59.79,59.79,19711,57.4314319475362,57.5261720200329,56.6450893458131,56.6450893458131,20805.3461228605,0.0,1.0
2022-08-01,60.5,60.6877,60.0145,60.11,27824,57.3177438605401,57.4955709766165,56.8577808085683,56.9482575778027,29368.7763442987,0.0,1.0
2022-08-02,60.34,60.88,60.04,60.41,35086,57.1661597445453,57.6777561360278,56.881939527055,57.232477795293,37033.9594169085,0.0,1.0
2022-08-03,61.1,61.22,60.57,60.57,20875,57.8861842955206,57.9998723825167,57.3840619112878,57.3840619112878,22033.9708951709,0.0,1.0
2022-08-04,61.01,61.16,60.867,60.98,28889,57.8009182302736,57.9430283390187,57.6654399266032,57.7724962085245,30492.9046797888,0.0,1.0
2022-08-05,61.17,61.208,60.24,60.24,31876,57.9525023462684,57.9885035738171,57.0714196720485,57.0714196720485,33645.7416169804,0.0,1.0
2022-08-08,61.38,61.99,61.3299,61.5,32143,58.1514564985116,58.7293709407418,58.1039917221907,58.2651445855077,33927.5653405259,0.0,1.0
2022-08-09,60.92,61.15,60.77,61.11,50712,57.7156521650265,57.933554331769,57.5735420562813,57.8956583027703,53527.5081214805,0.0,1.0
2022-08-10,62.44,62.47,61.87,61.87,44901,59.1557012669772,59.1841232887263,58.6156828537457,58.6156828537457,47393.8839360033,0.0,1.0
2022-08-11,62.61,63.4,62.49,62.85,54163,59.3167593902217,60.0652059629461,59.2030713032256,59.5441355642139,57170.1061362942,0.0,1.0
2022-08-12,63.62,63.64,62.893,63.04,25065,60.273634122439,60.2925821369383,59.5848737953876,59.7241417019578,26456.5978676627,0.0,1.0
2022-08-15,63.75,63.85,63.1,63.1,18601,60.3967962166848,60.4915362891816,59.7809857454559,59.7809857454559,19633.7194069975,0.0,1.0
2022-08-16,63.92,64.165,63.445,63.51,59232,60.5578543399293,60.7899675175464,60.1078389955697,60.1694200426926,62520.5348054018,0.0,1.0
2022-08-17,63.22,63.58,62.925,63.24,37004,59.894673832452,60.2357380934403,59.6151906185865,59.9136218469513,39058.4459403546,0.0,1.0
2022-08-18,63.45,63.5299,63.14,63.21,12804,60.1125759991945,60.1882733171194,59.8188817744546,59.8851998252023,13514.872495414,0.0,1.0
2022-08-19,62.53,62.92,62.36,62.89,13933,59.2409673322243,59.6104536149617,59.0799092089798,59.5820315932126,14706.55408299,0.0,1.0
2022-08-22,61.22,61.6892,61.07,61.64,14479,57.9998723825167,58.4443928026716,57.8577622737716,58.3977806870031,15282.8677648469,0.0,1.0
2022-08-23,61.14,61.6558,61.0716,61.34,38909,57.9240803245193,58.4127496184576,57.8592781149316,58.1135604695129,41069.2107094709,0.0,1.0
2022-08-24,61.47,61.67,60.98,60.98,24353,58.2367225637586,58.4262027087522,57.7724962085245,57.7724962085245,25705.0679382082,0.0,1.0
2022-08-25,62.46,62.46,61.7462,61.7462,14451,59.1746492814766,59.1746492814766,58.4983946439947,58.4983946439947,15253.3132170594,0.0,1.0
2022-08-26,60.47,62.65,60.44,62.65,22689,57.289321838791,59.3546554192204,57.260899817042,59.3546554192204,23948.6833839776,0.0,1.0
2022-08-29,60.05,60.5405,59.86,59.86,23517,56.8914135343046,57.3561135899013,56.7114073965608,56.7114073965608,24822.6535828376,0.0,1.0
2022-08-30,59.38,60.28,59.1475,60.28,15980,56.2566550485764,57.1093157010472,56.0363843800214,57.1093157010472,16867.2026301715,0.0,1.0
2022-08-31,58.99,59.79,58.99,59.575,17361,55.887168765839,56.6450893458131,55.887168765839,56.441398189945,18324.8751478353,0.0,1.0
2022-09-01,58.85,58.87,57.9603,58.27,22726,55.7545326643435,55.7734806788429,54.9116302393398,55.2050402438623,23987.7376078397,0.0,1.0
2022-09-02,58.43,59.685,58.21,59.64,26178,55.3566243598571,56.5456122696915,55.1481962003643,56.5029792370679,27631.3911422172,0.0,1.0
2022-09-06,58.215,58.62,58.02,58.57,38914,55.1529332039891,55.536630497601,54.9681900626204,55.4892604613526,41074.4883072901,0.0,1.0
2022-09-07,59.46,59.55,58.3684,58.3684,33143,56.3324471065738,56.4177131718208,55.2982644751991,55.2982644751991,34983.0849043664,0.0,1.0
2022-09-08,60.07,60.1,58.92,58.98,18902,56.910361548804,56.938783570553,55.8208507150913,55.8776947585893,19951.4307957135,0.0,1.0
2022-09-09,61.08,61.19,60.512,60.512,18139,57.8672362810213,57.9714503607677,57.3291126692397,57.3291126692397,19146.0693685032,0.0,1.0
2022-09-12,61.64,61.695,61.37,61.55,64131,58.3977806870031,58.4498877268764,58.1419824912619,58.3125146217561,67691.5251486566,0.0,1.0
2022-09-13,59.16,60.36,59.075,60.24,90285,56.0482268890835,57.1851077590446,55.9676978274612,57.0714196720485,95297.5838213415,0.0,1.0
2022-09-14,59.24,59.4,58.7401,59.2,24816,56.1240189470809,56.2756030630757,55.6504133246696,56.0861229180822,26193.7734962664,0.0,1.0
2022-09-15,58.68,59.58,58.53,59.1,22887,55.593474541099,56.4461351935699,55.4513644323539,55.9913828455854,24157.676257618,0.0,1.0
2022-09-16,57.94,58.27,57.535,58.27,18764,54.892398004623,55.2050402438623,54.5087007110111,55.2050402438623,19805.7690959036,0.0,1.0
2022-09-19,58.36,58.3791,57.56,57.57,19539,55.2903063091094,55.3084016629563,54.5323857291353,54.541859736385,20623.79675788,0.0,1.0
2022-09-20,57.42,57.995,57.1,57.995,19057,54.3997496276399,54.9445050444962,54.0965813956502,54.9445050444962,20115.0363281088,0.0,1.0
2022-09-21,56.5,58.13,56.48,57.69,20259,53.5281409606697,55.0724041423669,53.5091929461703,54.6555478233811,21383.7708438451,0.0,1.0
2022-09-22,55.56,56.46,55.49,56.46,84108,52.6375842792001,53.490244931671,52.5712662284524,53.490244931671,88777.6394754986,0.0,1.0
2022-09-23,54.57,54.99,53.86,54.99,41415,51.6996575614822,52.0975658659686,51.0270030467552,52.0975658659686,43714.3427364552,0.0,1.0
2022-09-26,53.68,54.72,53.6,54.34,39144,50.9656493758063,51.9530613607325,50.889694607735,51.5922762123941,41228.7481025892,0.11524,1.0
2022-09-27,53.6,54.58,53.2999,54.23,32206,50.889694607735,51.8201405166078,50.6047692840078,51.4878384062961,33921.2410942159,0.0,1.0
2022-09-28,54.91,55.14,53.83,53.83,46531,52.1334539349017,52.3518238931065,51.1080645659399,51.1080645659399,49009.1681473937,0.0,1.0
2022-09-29,53.79,54.13,53.42,54.13,30536,51.0700871819042,51.392894946207,50.7187963795747,51.392894946207,32162.2995110532,0.0,1.0
2022-09-30,53.3,54.38,53.22,53.95,30562,50.6048642274679,51.6302535964297,50.5289094593966,51.2219967180467,32189.6842303119,0.0,1.0
2022-10-03,54.79,55.06,53.63,53.76,37561,52.0195217827948,52.2758691250353,50.9181776457618,51.0416041438775,39561.4400031002,0.0,1.0
2022-10-04,56.74,56.74,55.57,55.57,37636,53.8709192545315,53.8709192545315,52.7600807714895,52.7600807714895,39640.4343855775,0.0,1.0
2022-10-05,56.53,56.8779,55.66,56.19,44416,53.6715379883444,54.0018462859943,52.8455298855696,53.3487302240416,46781.5265615319,0.0,1.0
2022-10-06,55.91,56.635,55.85,56.55,26959,53.0828885357923,53.7712286214379,53.0259224597388,53.6905266803622,28394.7940960991,0.0,1.0
2022-10-07,54.37,55.39,54.095,55.39,39791,51.6207592504208,52.5891825433292,51.3596647351759,52.5891825433292,41910.2063087606,0.0,1.0
2022-10-10,53.95,54.73,53.57,54.73,24191,51.2219967180467,51.9625557067414,50.8612115697083,51.9625557067414,25479.3747534676,0.0,1.0
2022-10-11,53.62,54.23,53.4139,53.78,41819,50.9086832997528,51.4878384062961,50.7130048285093,51.0605928358953,44046.2144109488,0.0,1.0
2022-10-12,53.38,53.7,53.37,53.52,30911,50.6808189955391,50.9846380678241,50.6713246495302,50.8137398396638,32557.27142344,0.0,1.0
2022-10-13,54.57,54.82,51.96,52.32,56411,51.8106461705989,52.0480048208215,49.3326218622745,49.6744183185951,59415.3614657459,0.0,1.0
2022-10-14,53.2,54.91,53.14,54.91,23579,50.5099207673788,52.1334539349017,50.4529546913254,52.1334539349017,24834.7805924523,0.0,1.0
2022-10-17,54.54,54.755,54.2,54.2,36910,51.7821631325722,51.9862915717637,51.4593553682694,51.4593553682694,38875.7687631966,0.0,1.0
2022-10-18,55.3,55.98,54.85,55.56,324272,52.503733429249,53.1493489578546,52.0764878588483,52.7505864254806,341542.218596025,0.0,1.0
2022-10-19,54.63,55.23,54.35,54.88,53640,51.8676122466523,52.4372730071867,51.601770558403,52.104970896875,56496.7823478154,0.0,1.0
2022-10-20,54.17,55.24,54.0584,54.73,30007,51.4308723302427,52.4467673531956,51.3249154287833,51.9625557067414,31605.1257999794,0.0,1.0
2022-10-21,55.31,55.3823,53.87,54.21,32012,52.5132277752579,52.5818718969023,51.1460419499755,51.4688497142783,33716.9089582078,0.0,1.0
2022-10-24,55.87,55.9736,55.22,55.41,36800,53.0449111517566,53.1432725764089,52.4277786611778,52.608171235347,38759.9103355632,0.0,1.0
2022-10-25,57.06,57.1179,55.79,55.79,30208,54.1747383268164,54.229710590208,52.9689563836854,52.9689563836854,31816.8307450188,0.0,1.0
2022-10-26,57.14,57.7395,57.04,57.38,33127,54.2506930948877,54.8198791381216,54.1557496347986,54.4785573991014,34891.292111038,0.0,1.0
2022-10-27,57.145,57.9,57.06,57.4,74702,54.2554402678921,54.9722633915645,54.1747383268164,54.4975460911192,78680.5114643271,0.0,1.0
2022-10-28,58.3,58.349,57.07,57.07,35281,55.3520372319208,55.3985595273644,54.1842326728253,54.1842326728253,37160.0107757881,0.0,1.0
2022-10-31,58.04,58.37,57.96,58.08,70808,55.1051842356892,55.4184976539831,55.029229467618,55.1431616197248,74579.123126102,0.0,1.0
2022-11-01,58.16,58.8,57.97,58.58,22460,55.2191163877961,55.826754532366,55.0387238136269,55.6178789201701,23656.1844058899,0.0,1.0
2022-11-02,56.61,58.59,56.6,57.92,29139,53.7474927564157,55.627373266179,53.7379984104068,54.9912520835823,30690.897480108,0.0,1.0
2022-11-03,56.35,56.74,55.74,55.89,22299,53.5006397601841,53.8709192545315,52.9214846536409,53.0638998437745,23486.6097981718,0.0,1.0
2022-11-04,56.97,57.345,56.2,57.04,18535,54.0892892127363,54.4453271880703,53.3582245700505,54.1557496347986,19522.1450562408,0.0,1.0
2022-11-07,57.41,57.5,56.92,57.17,198345,54.5070404371281,54.5924895512083,54.0418174826918,54.2791761329144,208908.543899654,0.0,1.0
2022-11-08,57.83,58.28,57.52,57.52,117874,54.9058029695022,55.3330485399029,54.6114782432261,54.6114782432261,124151.784535168,0.0,1.0
2022-11-09,56.69,57.57,56.57,57.32,22604,53.8234475244869,54.6589499732706,53.7095153723801,54.421591323048,23807.8536202464,0.0,1.0
2022-11-10,59.89,59.96,58.705,58.79,33645,56.8616382473368,56.9280986693991,55.7365582452814,55.8172601863571,35436.8799793484,0.0,1.0
2022-11-11,60.59,60.75,59.97,59.97,28657,57.5262424679602,57.6781520041027,56.937593015408,56.937593015408,30183.2269153867,0.0,1.0
2022-11-14,59.89,60.7199,59.87,60.29,28082,56.8616382473368,57.6495740226159,56.842649555319,57.241412087693,29577.6033163936,0.0,1.0
2022-11-15,60.6,60.99,60.37,60.78,40906,57.5357368139691,57.9060163083164,57.3173668557642,57.7066350421294,43084.5894615909,0.0,1.0
2022-11-16,59.84,60.18,59.76,60.18,29037,56.8141665172923,57.136974281595,56.738211749221,57.136974281595,30583.4651199387,0.0,1.0
2022-11-17,59.32,59.39,58.7701,58.93,726052,56.3204605248291,56.3869209468915,55.7983664377994,55.9501810304818,764720.391819465,0.0,1.0
2022-11-18,59.7,60.0,59.26,60.0,28423,56.6812456731676,56.9660760534347,56.2634944487757,56.9660760534347,29936.7644420573,0.0,1.0
2022-11-21,59.57,59.6339,59.25,59.4,17360,56.5578191750518,56.6184880460487,56.2540001027668,56.3964152929004,18284.5663974287,0.0,1.0
2022-11-22,60.32,60.35,59.72,59.85,17315,57.2698951257197,57.2983781637464,56.7002343651854,56.8236608633011,18237.1697679423,0.0,1.0
2022-11-23,60.65,60.7645,60.35,60.38,52337,57.5832085440136,57.6919188058156,57.2983781637464,57.3268612017732,55124.3866095752,0.0,1.0
2022-11-25,60.73,60.88,60.719,60.719,5898,57.6591633120849,57.8015785022184,57.6487195314751,57.6487195314751,6212.11823802041,0.0,1.0
2022-11-28,59.82,60.514,59.67,60.4,130400,56.7951778252744,57.4540854382925,56.6527626351408,57.345849893791,137344.899667322,0.0,1.0
2022-11-29,59.8812,60.07,59.74,59.89,24913,56.8532832228489,57.0325364754971,56.7192230572032,56.8616382473368,26239.8273421164,0.0,1.0
2022-11-30,61.55,61.55,59.73,60.07,33734,58.4376996848151,58.4376996848151,56.7097287111943,57.0325364754971,35530.6199798882,0.0,1.0
2022-12-01,61.6666,61.98,61.31,61.88,33536,58.548403759279,58.8459565631981,58.2098353806014,58.751013103109,35322.0748101479,0.0,1.0
2022-12-02,61.6,61.71,60.88,60.94,46469,58.4851714148597,58.5896092209576,57.8015785022184,57.8585445782719,48943.8661245457,0.0,1.0
2022-12-05,60.26,61.16,60.06,61.14,33352,57.2129290496663,58.0674201904678,57.0230421294882,58.04843149845,35128.2752584701,0.0,1.0
2022-12-06,59.5,60.26,59.1488,60.26,26619,56.4913587529894,57.2129290496663,56.1579173211567,57.2129290496663,28036.6862288684,0.0,1.0
2022-12-07,59.46,59.81,59.31,59.46,17343,56.4533813689538,56.7856834792655,56.3109661788202,56.4533813689538,18266.6610040672,0.0,1.0
2022-12-08,59.95,60.16,59.6,59.81,135537,56.9186043233902,57.1179855895772,56.5863022130785,56.7856834792655,142755.488237805,0.0,1.0
2022-12-09,59.51,60.0436,59.495,59.98,10062,56.5008530989984,57.0074714020336,56.486611579985,56.9470873614169,10597.886353164,0.0,1.0
2022-12-12,60.42,60.42,59.55,59.55,18964,57.3648385858088,57.3648385858088,56.538830483034,56.538830483034,19973.9929240114,0.0,1.0
2022-12-13,60.92,62.07,60.454,62.07,46307,57.8395558862541,58.9314056772782,57.3971193622391,58.9314056772782,48773.2382583946,0.0,1.0
2022-12-14,60.53,61.36,60.3926,60.84,26796,57.4692763919067,58.2573071106459,57.3388240777444,57.7636011181828,28223.1129715149,0.0,1.0
2022-12-15,59.05,59.81,58.92,59.81,21262,56.0641131825887,56.7856834792655,55.9406866844729,56.7856834792655,22394.380803118,0.0,1.0
2022-12-16,58.38,58.7169,58.0259,58.55,20539,55.427991999992,55.747856517032,55.0917972078166,55.5893958821434,21632.8749560362,0.0,1.0
2022-12-19,57.81,58.37,57.56,58.37,31480,54.8868142774844,55.4184976539831,54.6494556272617,55.4184976539831,33156.575471835,0.0,1.0
2022-12-20,57.95,58.16,57.56,57.58,64318,55.0197351216091,55.2191163877961,54.6494556272617,54.6684443192795,67743.4758957268,0.0,1.0
2022-12-21,58.79,58.9,58.28,58.432,30393,55.8172601863571,55.9216979924551,55.3330485399029,55.4773625992383,32011.6835551296,0.0,1.0
2022-12-22,58.01,58.25,57.1011,58.25,29584,55.0767011976625,55.3045655018762,54.213760088913,55.3045655018762,31159.597482807,0.0,1.0
2022-12-23,58.35,58.36,57.7897,57.92,16368,55.3995089619653,55.4090033079742,54.8675407550863,54.9912520835823,17239.7340318613,0.0,1.0
2022-12-27,57.87,58.05,57.52,57.82,59020,55.3911824205155,55.5634722569712,55.0561744051849,55.3433241326111,61661.2112388305,0.47123,1.0
2022-12-28,57.13,58.09,57.08,57.82,42908,54.6828797595308,55.6017588872947,54.6350214716265,55.3433241326111,44828.1811561461,0.0,1.0
2022-12-29,58.16,58.31,57.428,57.56,52197,55.6687604903608,55.8123353540739,54.9681151554409,55.0944610355084,54532.8743312985,0.0,1.0
2022-12-30,57.94,57.94,57.39,57.87,40387,55.4581840235816,55.4581840235816,54.9317428566335,55.3911824205155,42194.3635767985,0.0,1.0
2023-01-03,57.73,58.57,57.36,58.38,39842,55.2571792143832,56.0611984511766,54.9030278838909,55.87933695714,41624.9742151387,0.0,1.0
2023-01-04,58.53,58.77,58.065,58.08,28154,56.0229118208531,56.2526316027941,55.5778297433425,55.5921872297138,29413.9230975607,0.0,1.0
2023-01-05,57.78,58.17,57.68,58.17,46982,55.3050375022876,55.6783321479417,55.2093209264789,55.6783321479417,49084.4972284435,0.0,1.0
2023-01-06,59.1,59.255,57.885,58.25,13220,56.5684963029629,56.7168569954665,55.4055399068868,55.7549054085887,13811.6098369593,0.0,1.0
2023-01-09,59.26,59.9498,59.2344,59.39,20209,56.7216428242569,57.3818957641856,56.6971393808499,56.8460743728083,21113.3754307951,0.0,1.0
2023-01-10,59.68,59.68,59.0599,59.06,124883,57.1236524426536,57.1236524426536,56.5301139560636,56.5302096726394,130471.654407639,0.0,1.0
2023-01-11,60.49,60.49,59.95,59.99,165465,57.8989567067044,57.8989567067044,57.3820871973372,57.4203738276607,172869.744453288,0.0,1.0
2023-01-12,60.71,60.8919,60.02,60.78,96194,58.1095331734836,58.2836416248797,57.4490888004033,58.1765347765497,100498.789459642,0.0,1.0
2023-01-13,60.87,60.9,60.13,60.13,78521,58.2626796947776,58.2913946675202,57.5543770337929,57.5543770337929,82034.9028750289,0.0,1.0
2023-01-17,60.82,61.14,60.78,60.81,15097,58.2148214068732,58.5211144494611,58.1765347765497,58.2052497492923,15772.6076935382,0.0,1.0
2023-01-18,59.9,61.2,59.87,61.09,31076,57.3342289094328,58.5785443949464,57.3055139366902,58.4732561615568,32466.6858769552,0.0,1.0
2023-01-19,59.27,59.58,59.05,59.58,16023,56.7312144818378,57.0279358668449,56.5206380150586,57.0279358668449,16740.0472327987,0.0,1.0
2023-01-20,60.37,60.38,59.2,59.58,136595,57.7840968157339,57.7936684733148,56.6642128787717,57.0279358668449,142707.779552153,0.0,1.0
2023-01-23,61.22,61.435,60.491,60.57,68880,58.5976877101081,58.8034783480969,57.8999138724624,57.9755299673513,71962.4573048229,0.0,1.0
2023-01-24,61.06,61.15,60.84,61.03,28159,58.4445411888142,58.530686107042,58.2339647220349,58.4158262160715,29419.1468531723,0.0,1.0
2023-01-25,61.12,61.12,60.15,60.4,104160,58.5019711342994,58.5019711342994,57.5735203489547,57.8128117884765,108821.276899976,0.0,1.0
2023-01-26,61.76,61.76,61.08,61.505,23865,59.1145572194753,59.1145572194753,58.4636845039759,58.870479951163,24932.9855339663,0.0,1.0
2023-01-27,61.93,62.2,61.52,61.57,16348,59.2772753983502,59.5357101530337,58.8848374375343,58.9326957254387,17079.59134755,0.0,1.0
2023-01-30,61.15,61.81,61.11,61.43,26981,58.530686107042,59.1624155073797,58.4923994767185,58.7986925193065,28188.4300310892,0.0,1.0
2023-01-31,62.14,62.16,61.22,61.22,22145,59.4782802075485,59.4974235227102,58.5976877101081,58.5976877101081,23136.0136035903,0.0,1.0
2023-02-01,62.83,63.1599,61.64,62.012,17108,60.1387245806288,60.4544935642218,58.9996973285048,59.3557629905133,17873.6022005068,0.0,1.0
2023-02-02,63.58,63.88,63.13,63.31,45928,60.8565988991943,61.1437486266205,60.425874308055,60.5981641445107,47983.3295455271,0.0,1.0
2023-02-03,62.73,63.26,62.58,62.93,31851,60.04300800482,60.5503058566063,59.8994331411069,60.2344411564375,33276.3679967467,0.0,1.0
2023-02-06,62.33,62.49,62.13,62.31,14904,59.6601417015851,59.8132882228791,59.4687085499676,59.6409983864234,15570.9707269321,0.0,1.0
2023-02-07,62.96,62.9799,61.91,62.28,48109,60.2631561291801,60.2822037277661,59.2581320831884,59.6122834136807,50261.9317432887,0.0,1.0
2023-02-08,62.43,62.88,62.41,62.88,11376,59.7558582773938,60.1865828685332,59.7367149622321,60.1865828685332,11885.0887674167,0.0,1.0
2023-02-09,61.82,62.96,61.69,62.96,13883,59.1719871649605,60.2631561291801,59.0475556164092,60.2631561291801,14504.2798310519,0.0,1.0
2023-02-10,61.96,62.02,61.57,61.63,22205,59.3059903710928,59.363420316578,58.9326957254387,58.990125670924,23198.698670929,0.0,1.0
2023-02-13,62.5757,62.61,61.9699,62.0,19397,59.8953173283472,59.9281481138496,59.3154663120978,59.3442770014163,20265.0375194781,0.0,1.0
2023-02-14,62.61,62.75,62.15,62.46,11672,59.9281481138496,60.0621513199818,59.4878518651294,59.7845732501365,12194.335099621,0.0,1.0
2023-02-15,63.09,63.09,62.37,62.37,41262,60.3875876777315,60.3875876777315,59.6984283319086,59.6984283319086,43108.5208088211,0.0,1.0
2023-02-16,62.42,62.93,62.29,62.45,28319,59.746286619813,60.2344411564375,59.6218550712616,59.7750015925556,29586.3070327421,0.0,1.0
2023-02-17,62.13,62.22,61.74,62.08,145990,59.4687085499676,59.5548534681955,59.0954139043136,59.4208502620633,152523.21634627,0.0,1.0
2023-02-21,60.84,61.6339,60.8,61.61,20320,58.2339647220349,58.9938586173805,58.1956780917114,58.9709823557622,21229.3428053717,0.0,1.0
2023-02-22,60.82,61.14,60.62,60.905,21337,58.2148214068732,58.5211144494611,58.0233882552557,58.2961804963106,22291.8546967626,0.0,1.0
2023-02-23,61.04,61.25,60.46,61.18,18333,58.4253978736524,58.6264026828508,57.8702417339617,58.5594010797846,19153.4223253385,0.0,1.0
2023-02-24,60.47,60.6045,60.085,60.35,19513,57.8798133915426,58.0085521860054,57.511304574679,57.7649535005721,20386.2286496662,0.0,1.0
2023-02-27,60.62,61.1,60.525,60.94,32940,58.0233882552557,58.4828278191376,57.9324575082374,58.3296812978437,34414.101968944,0.0,1.0
2023-02-28,60.47,60.85,60.4575,60.59,15104,57.8798133915426,58.2435363796158,57.8678488195665,57.9946732825131,15779.9209513944,0.0,1.0
2023-03-01,60.24,60.43,60.11,60.36,24831,57.6596652671825,57.8415267612191,57.5352337186312,57.774525158153,25942.2151181193,0.0,1.0
2023-03-02,60.73,60.86,59.82,59.99,10443,58.1286764886453,58.2531080371967,57.2576556487858,57.4203738276607,10910.3359703,0.0,1.0
2023-03-03,61.62,61.69,60.84,60.99,12954,58.9805540133431,59.0475556164092,58.2339647220349,58.377539585748,13533.7060384244,0.0,1.0
2023-03-06,61.39,61.84,61.3199,61.7685,20818,58.760405888983,59.1911304801223,58.6933085693411,59.1226931284191,21749.6288642828,0.0,1.0
2023-03-07,60.4,61.33,60.358,61.32,14612,57.8128117884765,58.7029759434977,57.7726108266368,58.6934042859169,15265.9033992171,0.0,1.0
2023-03-08,60.46,60.635,60.1468,60.405,15327,57.8702417339617,58.037745741627,57.5704574185288,57.8175976172669,16012.9004516699,0.0,1.0
2023-03-09,59.17,60.68,59.08,60.46,29660,56.635497906029,58.080818200741,56.5493529878012,57.8702417339617,30987.318287762,0.0,1.0
2023-03-10,57.86,59.06,57.6099,58.95,28049,55.3816107629346,56.5302096726394,55.142223606837,56.4249214392498,29304.224229718,0.0,1.0
2023-03-13,57.43,58.0472,56.9,57.2,10568,54.970029486957,55.5607921928486,54.4627316351707,54.749881362597,11040.929860589,0.0,1.0
2023-03-14,58.27,58.61,57.6909,58.38,22813,55.7740487237504,56.0994850815001,55.219754033242,55.87933695714,23833.9073532945,0.0,1.0
2023-03-15,57.3887,57.4,56.7399,57.38,21352,54.930498541148,54.9413145142144,54.309489397301,54.9221711990527,22307.5259635973,0.0,1.0
2023-03-16,58.27,58.3263,57.08,57.08,27963,55.7740487237504,55.8279371559307,54.6350214716265,54.6350214716265,29214.3756331992,0.0,1.0
2023-03-17,57.3199,58.2,57.262,58.2,15743,54.8646455369916,55.7070471206843,54.8092256395984,55.7070471206843,16447.5169185515,0.0,1.0
2023-03-20,57.97,58.09,57.55,57.55,12074,55.4868989963242,55.6017588872947,55.0848893779275,55.0848893779275,12614.3250507902,0.0,1.0
2023-03-21,58.7499,58.7801,58.4456,58.57,20186,56.2333925710565,56.2622989769508,55.9421270308706,56.0611984511766,21089.3461549819,0.0,1.0
2023-03-22,57.5,58.9315,57.5,58.62,14494,55.0370310900232,56.4072138727252,55.0370310900232,56.109056739081,15142.6227667843,0.0,1.0
2023-03-23,57.4107,58.37,56.9899,57.74,39098,54.951556187826,55.8697652995592,54.5487808368228,55.2667508719641,40847.6793801388,0.0,1.0
2023-03-24,57.71,57.71,56.94,56.98,28308,55.2380358992215,55.2380358992215,54.5010182654942,54.5393048958177,29574.8147703967,0.0,1.0
2023-03-27,57.97,58.23,57.7705,58.02,40817,55.6335080754905,55.8830287258204,55.4420489611027,55.6814928159385,42531.2293229702,0.15317,1.0
2023-03-28,57.9925,58.17,57.8059,58.0214,10878,55.6551012086921,55.8254470372827,55.4760221573399,55.6828363886711,11334.8534330125,0.0,1.0
2023-03-29,58.89,58.94,58.52,58.585,23549,56.5164272997349,56.564412040183,56.1613402204192,56.2237203830017,24538.0091463514,0.0,1.0
2023-03-30,59.1975,59.4288,58.954,59.3973,21813,56.8115334534905,57.0335108628033,56.5778477675084,57.003280476321,22729.1007477754,0.0,1.0
2023-03-31,60.17,60.17,59.53,59.53,15680,57.7448366552055,57.7448366552055,57.1306319774702,57.1306319774702,16338.527471009,0.0,1.0
2023-04-03,60.19,60.39,59.9101,60.29,567574,57.7640305513847,57.955969513177,57.4954119743564,57.8600000322808,591410.930537656,0.0,1.0
2023-04-04,59.63,59.86,59.5,59.86,21103,57.2266014583663,57.4473312644274,57.1018411332013,57.4473312644274,21989.2822207081,0.0,1.0
2023-04-05,59.42,59.53,59.1605,59.53,25607,57.0250655484844,57.1306319774702,56.776024745559,57.1306319774702,26682.4408769214,0.0,1.0
2023-04-06,59.4404,59.5209,59.1831,59.43,33953,57.0446433225872,57.1218987547086,56.7977138482415,57.0346624965741,35378.955562702,0.0,1.0
2023-04-10,59.84,59.84,59.26,59.26,20096,57.4281373682482,57.4281373682482,56.8715143790506,56.8715143790506,20939.9903097829,0.0,1.0
2023-04-11,60.17,60.3999,60.05,60.05,18729,57.7448366552055,57.9654704917857,57.6296732781301,57.6296732781301,19515.5791456969,0.0,1.0
2023-04-12,59.88,60.53,59.84,60.53,11369,57.4665251606067,58.0903267864316,57.4281373682482,58.0903267864316,11846.4744144069,0.0,1.0
2023-04-13,60.3777,60.5008,59.98,60.04,45472,57.9441652670267,58.0623036980099,57.5624946415028,57.6200763300405,47381.729665926,0.0,1.0
2023-04-14,60.1025,60.6,59.815,60.37,47510,57.6800572556006,58.1575054230589,57.4041449980242,57.9367756169977,49505.321437987,0.0,1.0
2023-04-17,60.4673,60.4673,60.09,60.2966,17187,58.0301539219097,58.0301539219097,57.6680610704886,57.86633401802,17908.8183446576,0.0,1.0
2023-04-18,60.5289,60.77,60.3645,60.72,17342,58.0892711221417,58.3206535405823,57.9314972955484,58.2726688001342,18070.3280231019,0.0,1.0
2023-04-19,60.4715,60.57,60.2,60.29,17773,58.0341846401073,58.12871457879,57.7736274994743,57.8600000322808,18519.4291289695,0.0,1.0
2023-04-20,60.15,60.38,59.97,60.2046,24339,57.7256427590262,57.9463725650874,57.5528976934132,57.7780420955955,25361.1875074546,0.0,1.0
2023-04-21,60.15,60.29,59.889,60.29,8765,57.7256427590262,57.8600000322808,57.4751624138873,57.8600000322808,9133.11181654297,0.0,1.0
2023-04-24,60.25,60.289,59.98,60.08,30483,57.8216122399224,57.8590403374719,57.5624946415028,57.6584641223989,31763.2227614009,0.0,1.0
2023-04-25,59.0754,59.86,59.0754,59.86,17547,56.6943547173164,57.4473312644274,56.6943547173164,57.4473312644274,18283.9375978185,0.0,1.0
2023-04-26,58.57,59.04,58.43,59.04,21890,56.2093249608673,56.6603815210791,56.0749676876127,56.6603815210791,22809.3345880348,0.0,1.0
2023-04-27,59.4008,59.4315,58.72,58.72,21427,57.0066394081524,57.0361020387875,56.3532791822115,56.3532791822115,22326.8895485529,0.0,1.0
2023-04-28,59.9306,59.9306,59.38,59.38,20262,57.5150857179401,57.5150857179401,56.986677756126,56.986677756126,21112.9619654071,0.0,1.0
2023-05-01,59.88,60.1424,59.87,59.9683,13045,57.4665251606067,57.7183490784781,57.456928212517,57.551266212238,13592.8629374561,0.0,1.0
2023-05-02,58.9681,59.71,58.47,59.71,21858,56.5913794643148,57.3033770430832,56.1133554799711,57.3033770430832,22775.9906544205,0.0,1.0
2023-05-03,58.58,59.39,58.58,59.04,22218,56.2189219089569,56.9962747042156,56.2189219089569,56.6603815210791,23151.1099075814,0.0,1.0
2023-05-04,58.15,58.3112,58.09,58.1096,125117,55.8062531411035,55.9609559443081,55.7486714525658,55.7674814708215,130371.654438152,0.0,1.0
2023-05-05,59.12,59.27,58.66,58.66,12958,56.737157105796,56.8811113271402,56.2956974936738,56.2956974936738,13502.2091179422,0.0,1.0
2023-05-08,59.11,59.26,59.0,59.26,11519,56.7275601577064,56.8715143790506,56.6219937287207,56.8715143790506,12002.774103224,0.0,1.0
2023-05-09,58.9375,59.08,58.78,58.85,36379,56.5620128031606,56.6987693134376,56.4108608707492,56.4780395073765,37906.8425298364,0.0,1.0
2023-05-10,58.9934,59.4005,58.51,59.4005,29476,56.6156597429815,57.0063514997097,56.1517432723296,57.0063514997097,30713.9308504758,0.0,1.0
2023-05-11,58.74,58.7424,58.5259,58.6343,31360,56.3724730783907,56.3747763459322,56.1670024197921,56.2710333370835,32677.0549420179,0.0,1.0
2023-05-12,58.74,59.0,58.39,59.0,13787,56.3724730783907,56.6219937287207,56.0365798952542,56.6219937287207,14366.0253981378,0.0,1.0
2023-05-15,59.05,59.16,58.6101,58.84,11762,56.6699784691687,56.7755448981545,56.2478087227066,56.4684425592868,12255.9795991076,0.0,1.0
2023-05-16,58.2446,58.74,58.2446,58.74,14116,55.8970402700312,56.3724730783907,55.8970402700312,56.3724730783907,14708.8427156099,0.0,1.0
2023-05-17,58.99,59.078,58.4901,58.54,12290,56.6123967806311,56.6968499238197,56.1326453456313,56.1805341165984,12806.1545037436,0.0,1.0
2023-05-18,59.5373,59.5373,58.9568,58.96,16724,57.1376377495756,57.1376377495756,56.5805349129735,56.5836059363622,17426.3733051756,0.0,1.0
2023-05-19,59.36,59.6768,59.2365,59.6768,9256,56.9674838599468,57.2715151754257,56.84896155104,57.2715151754257,9644.73279793743,0.0,1.0
2023-05-22,59.5272,59.7241,59.21,59.21,15945,57.1279448320051,57.3169087398896,56.8235296386026,56.8235296386026,16614.6569212524,0.0,1.0
2023-05-23,58.94,59.49,58.92,59.33,15295,56.564412040183,57.0922441851117,56.5452181440038,56.9386930156779,15937.3582697119,0.0,1.0
2023-05-24,58.2801,58.55,58.24,58.48,29659,55.9311094357494,56.190131064688,55.89262567391,56.1229524280607,30904.6164708326,0.0,1.0
2023-05-25,58.33,58.48,58.0357,58.48,32228,55.9789982067165,56.1229524280607,55.6965600244392,56.1229524280607,33581.509141306,0.0,1.0
2023-05-26,58.94,59.04,58.465,58.465,15748,56.564412040183,56.6603815210791,56.1085570059263,56.1085570059263,16409.3833299394,0.0,1.0
2023-05-30,58.8728,59.22,58.76,59.22,14015,56.4999205490208,56.8331265866922,56.3916669745699,56.8331265866922,14603.6009251397,0.0,1.0
2023-05-31,58.55,58.635,58.2101,58.635,26087,56.190131064688,56.2717051234498,55.8639307991221,56.2717051234498,27182.5998811359,0.0,1.0
2023-06-01,59.0082,59.1856,58.44,58.65,21970,56.6298632261541,56.8001130852639,56.0845646357023,56.2861005455842,22892.6944220706,0.0,1.0
2023-06-02,60.2492,60.34,59.33,59.33,21606,57.8208444840752,57.9079847727289,56.9386930156779,56.9386930156779,22513.4071772079,0.0,1.0
2023-06-05,60.05,60.32,59.9,60.32,16100,57.6296732781301,57.8887908765497,57.4857190567859,57.8887908765497,16776.1665996967,0.0,1.0
2023-06-06,60.42,60.465,59.975,59.99,21613,57.9847603574458,58.0279466238491,57.557696167458,57.5720915895924,22520.701162686,0.0,1.0
2023-06-07,60.6325,60.7249,60.515,60.515,7820,58.1886955043501,58.2773713046981,58.0759313642971,58.0759313642971,8148.42377699554,0.0,1.0
2023-06-08,60.76,60.81,60.44,60.58,51931,58.3110565924927,58.3590413329407,58.003954253625,58.1383115268796,54111.9942663882,0.0,1.0
2023-06-09,60.65,60.865,60.49,60.81,16000,58.2054901635069,58.4118245474336,58.0519389940731,58.3590413329407,16671.966807152,0.0,1.0
2023-06-12,61.03,61.04,60.55,60.69,39662,58.5701741909122,58.5797711390018,58.1095206826108,58.2438779558654,41327.721719079,0.0,1.0
2023-06-13,61.59,61.6819,61.31,61.31,11379,59.1076032839306,59.1957992368742,58.8388887374214,58.8388887374214,11856.8943936614,0.0,1.0
2023-06-14,61.52,61.92,61.21,61.84,19533,59.0404246473033,59.4243025708879,58.7429192565253,59.3475269861709,20353.3454777563,0.0,1.0
2023-06-15,62.28,62.43,61.4662,61.5,16591,59.7697927021139,59.9137469234582,58.9887930665812,59.0212307511241,17287.7875810912,0.0,1.0
2023-06-16,62.205,62.5199,62.1247,62.48,17734,59.6978155914418,60.0000234867838,59.6207520982822,59.9617316639062,18478.7912098771,0.0,1.0
2023-06-20,61.67,61.89,61.43,61.89,25964,59.1843788686475,59.395511726619,58.9540521144968,59.395511726619,27054.4341363059,0.0,1.0
2023-06-21,61.51,61.76,61.5,61.565,71806,59.0308276992137,59.270751401454,59.0212307511241,59.0836109137066,74821.7030346473,0.0,1.0
2023-06-22,61.34,61.41,61.1887,61.41,25855,58.8676795816903,58.9348582183176,58.7224777570944,58.9348582183176,26940.8563624322,0.0,1.0
2023-06-23,60.87,61.089,60.77,60.93,27369,58.4166230214784,58.626796184641,58.3206535405823,58.4742047100161,28518.441221559,0.0,1.0
2023-06-26,60.87,61.03,60.7289,60.73,11701,58.6864220231217,58.8406823734372,58.5503836766873,58.5514442165957,12136.3655415794,0.28113,1.0
2023-06-27,61.59,61.67,60.9403,61.02,27374,59.3805935995411,59.4577237746988,58.7542001645416,58.8310411015424,28392.5194714293,0.0,1.0
2023-06-28,61.49,61.62,61.28,61.51,19661,59.284180880594,59.4095174152253,59.081714170805,59.3034634243834,20392.5376389191,0.0,1.0
2023-06-29,61.94,61.94,61.6,61.6,33183,59.7180381158561,59.7180381158561,59.3902348714358,59.3902348714358,34417.6581288974,0.0,1.0
2023-06-30,62.52,62.63,62.2787,62.35,24586,60.2772318857495,60.3832858765913,60.04458799493,60.1133302635393,25500.7848222605,0.0,1.0
2023-07-03,62.6823,62.71,62.5036,62.5036,13971,60.4337097286007,60.460416051749,60.2614201998421,60.2614201998421,14490.8266798911,0.0,1.0
2023-07-05,62.45,62.5382,62.2668,62.47,14356,60.2097429824865,60.2947790005979,60.0331148813753,60.2290255262759,14890.1515866091,0.0,1.0
2023-07-06,61.85,61.86,61.43,61.79,18560,59.6312666688037,59.6409079406984,59.2263332492257,59.5734190374354,19250.5721264604,0.0,1.0
2023-07-07,61.9251,62.46,61.6238,61.79,35372,59.703672620733,60.2193842543812,59.4131810985452,59.5734190374354,36688.1054556658,0.0,1.0
2023-07-10,62.45,62.45,61.88,61.88,18533,60.2097429824865,60.2097429824865,59.6601904844878,59.6601904844878,19222.5675226127,0.0,1.0
2023-07-11,63.19,63.23,62.733,62.745,99801,60.9231971026953,60.9617621902741,60.4825909771069,60.4941605033805,103514.350689271,0.0,1.0
2023-07-12,63.48,63.81,63.41,63.81,230052,61.202793987642,61.5209559601675,61.135305084379,61.5209559601675,238611.671273517,0.0,1.0
2023-07-13,63.91,64.0,63.6415,63.77,22130,61.6173686791147,61.7041401261671,61.3585005287416,61.4823908725887,22953.4030796643,0.0,1.0
2023-07-14,63.51,63.89,63.4175,63.89,18252,61.2317178033261,61.5980861353252,61.1425360383,61.5980861353252,18931.112201086,0.0,1.0
2023-07-17,63.78,63.9449,63.395,63.48,15263,61.4920321444834,61.6510167180272,61.1208431765369,61.202793987642,15830.8988343839,0.0,1.0
2023-07-18,64.1596,64.2099,63.775,63.775,16882,61.8580148256067,61.9065104232371,61.487211508536,61.487211508536,17510.1378576996,0.0,1.0
2023-07-19,64.45,64.5999,64.33,64.35,16385,62.1379973614292,62.282520027131,62.0223020986926,62.0415846424821,16994.6457053908,0.0,1.0
2023-07-20,64.27,64.3518,64.15,64.31,13123,61.9644544673244,62.0433200714231,61.8487592045878,62.0030195549032,13611.2746775614,0.0,1.0
2023-07-21,64.4131,64.58,64.2895,64.57,20876,62.1024210681377,62.2633338960605,61.9832549475191,62.2536926241658,21652.7448120683,0.0,1.0
2023-07-24,64.47,64.605,64.34,64.48,16743,62.1572799052186,62.2874370757973,62.0319433705874,62.1669211771134,17365.9660082611,0.0,1.0
2023-07-25,64.61,64.6971,64.33,64.41,8100,62.2922577117446,62.3762331899476,62.0223020986926,62.0994322738503,8401.3811543281,0.0,1.0
2023-07-26,64.72,64.81,64.53,64.6325,9274,62.3983117025865,62.4850831496389,62.2151275365869,62.3139505735077,9619.0628179307,0.0,1.0
2023-07-27,64.15,65.03,64.05,65.03,16093,61.8487592045878,62.6971911313226,61.7523464856407,62.6971911313226,16691.7811008151,0.0,1.0
2023-07-28,64.51,64.62,64.2601,64.62,15014,62.1958449927975,62.3018989836393,61.9549096081486,62.3018989836393,15572.6341544546,0.0,1.0
2023-07-31,64.76,64.76,64.57,64.73,11479,62.4368767901653,62.4368767901653,62.2536926241658,62.4079529744812,11906.1054654978,0.0,1.0
2023-08-01,64.59,64.64,64.4008,64.53,15157,62.2729751679552,62.3211815274288,62.0905623037072,62.2151275365869,15720.9548340927,0.0,1.0
2023-08-02,63.85,64.19,63.79,64.14,32418,61.5595210477464,61.8873242921666,61.5016734163781,61.8391179326931,33624.1943532109,0.0,1.0
2023-08-03,63.63,63.8,63.43,63.78,58588,61.3474130660627,61.5113146882728,61.1545876281684,61.4920321444834,60767.91593454,0.0,1.0
2023-08-04,63.32,63.995,63.24,63.84,19225,61.0485336373266,61.6993194902197,60.9714034621689,61.5498797758517,19940.3151471552,0.0,1.0
2023-08-07,63.81,63.825,63.47,63.47,11940,61.5209559601675,61.5354178680096,61.1931527157473,61.1931527157473,12384.2581460096,0.0,1.0
2023-08-08,63.4,63.4852,62.8416,63.29,12750,61.1256638124843,61.2078074490272,60.5872951898835,61.0196098216424,13224.3962614424,0.0,1.0
2023-08-09,63.23,63.5976,63.1354,63.41,59222,60.9617621902741,61.3161753451238,60.8705557581502,61.135305084379,61425.5055211875,0.0,1.0
2023-08-10,63.2,63.95,63.04,63.61,12298,60.93283837459,61.6559337666935,60.7785780242746,61.3281305222733,12755.5784488799,0.0,1.0
2023-08-11,63.15,63.2136,62.965,63.02,4759,60.8846320151164,60.9459505043668,60.7062684850642,60.7592954804852,4936.07073005524,0.0,1.0
2023-08-14,63.21,63.2341,62.985,62.985,4194,60.9424796464847,60.965715111751,60.7255510288537,60.7255510288537,4350.0484643521,0.0,1.0
2023-08-15,62.37,62.82,62.33,62.82,27484,60.1326128073288,60.5664700425909,60.0940477197499,60.5664700425909,28506.6123019201,0.0,1.0
2023-08-16,61.99,62.5514,61.975,62.36,19807,59.7662444753297,60.3075054794989,59.7517825674876,60.1229715354341,20543.969941207,0.0,1.0
2023-08-17,61.47,62.12,61.47,62.12,18636,59.2648983368045,59.8915810099609,59.2648983368045,59.8915810099609,19329.3999002541,0.0,1.0
2023-08-18,61.58,61.71,61.16,61.16,12604,59.3709523276464,59.4962888622777,58.9660189080684,58.9660189080684,13072.9639591545,0.0,1.0
2023-08-21,61.65,61.771,61.27,61.69,19537,59.4384412309094,59.5551006208354,59.0720728989103,59.4770063184883,20263.9239027294,0.0,1.0
2023-08-22,61.49,61.81,61.4641,61.8,12432,59.284180880594,59.5927015812248,59.2592099863867,59.5830603093301,12894.5642605687,0.0,1.0
2023-08-23,62.0,62.07,61.52,61.52,15312,59.7758857472244,59.8433746504874,59.3131046962781,59.3131046962781,15881.7220043298,0.0,1.0
2023-08-24,61.4,62.09,61.4,62.09,12886,59.1974094335416,59.8626571942768,59.1974094335416,59.8626571942768,13365.4564882311,0.0,1.0
2023-08-25,61.71,61.87,61.21,61.62,8970,59.4962888622777,59.6505492125931,59.014225267542,59.4095174152253,9303.75172275592,0.0,1.0
2023-08-28,62.13,62.3009,61.94,61.94,24759,59.9012222818557,60.0659916185363,59.7180381158561,59.7180381158561,25680.2217283962,0.0,1.0
2023-08-29,62.88,62.89,62.24,62.24,20820,60.6243176739592,60.6339589458539,60.0072762726975,60.0072762726975,21594.6611892729,0.0,1.0
2023-08-30,63.08,63.165,62.84,62.84,21642,60.8171431118534,60.8990939229585,60.5857525863803,60.5857525863803,22447.2457953048,0.0,1.0
2023-08-31,62.93,63.24,62.93,63.24,17669,60.6725240334327,60.9714034621689,60.6725240334327,60.9714034621689,18326.4201994843,0.0,1.0
2023-09-01,63.14,63.35,63.05,63.35,5300,60.8749907432217,61.0774574530107,60.7882192961693,61.0774574530107,5497.20001456036,0.0,1.0
2023-09-05,62.52,63.14,62.51,63.14,21048,60.2772318857495,60.8749907432217,60.2675906138548,60.8749907432217,21831.144510654,0.0,1.0
2023-09-06,62.3099,62.5058,62.05,62.45,7862,60.0746687632415,60.263541279659,59.8240921066979,60.2097429824865,8154.52575744784,0.0,1.0
2023-09-07,62.09,62.2259,61.89,61.99,8268,59.8626571942768,59.993682079326,59.6698317563825,59.7662444753297,8575.63202271416,0.0,1.0
2023-09-08,62.11,62.244,62.01,62.12,10905,59.8819397380662,60.0111327814554,59.7855270191191,59.8915810099609,11310.7483318454,0.0,1.0
2023-09-11,62.2476,62.45,62.206,62.45,7261,60.0146036393375,60.2097429824865,59.9744959482555,60.2097429824865,7531.16401994769,0.0,1.0
2023-09-12,62.21,62.4401,62.131,62.22,47742,59.9783524570134,60.2001981233107,59.9021864090451,59.9879937289081,49518.3628481397,0.0,1.0
2023-09-13,62.01,62.27,61.8403,62.27,8808,59.7855270191191,60.0362000883816,59.6219146350658,60.0362000883816,9135.72409966936,0.0,1.0
2023-09-14,62.59,62.63,62.28,62.36,11646,60.3447207890125,60.3832858765913,60.0458413602764,60.1229715354341,12079.3191263339,0.0,1.0
2023-09-15,62.04,62.4824,62.0,62.38,12526,59.8144508348032,60.2409807034254,59.7758857472244,60.1422540792235,12992.061770261,0.0,1.0
2023-09-18,61.9,62.14,61.81,62.05,19690,59.6794730282772,59.9108635537504,59.5927015812248,59.8240921066979,20422.6166578667,0.0,1.0
2023-09-19,61.78,61.95,61.61,61.87,18315,59.5637777655407,59.7276793877508,59.3998761433305,59.6505492125931,18996.4562767307,0.0,1.0
2023-09-20,61.57,62.2239,61.545,62.08,14939,59.3613110557517,59.991753824947,59.3372078760149,59.8530159223821,15494.8435882108,0.0,1.0
2023-09-21,60.49,61.26,60.465,61.26,13625,58.3200536911226,59.0624316270156,58.2959505113858,59.0624316270156,14131.9528676198,0.0,1.0
2023-09-22,60.33,60.7,60.3139,60.5376,17712,58.1657933408072,58.5225204009116,58.1502708930567,58.3659461453415,18371.0201241308,0.0,1.0
2023-09-25,60.22,60.245,59.875,59.91,14084,58.2791939808328,58.3033882659461,57.9453128462698,57.9791848454283,14553.0235074792,0.22762,1.0
2023-09-26,59.4,59.96,59.3599,59.87,13219,57.4856214291177,58.0275734156549,57.4468137957961,57.9404739892471,13659.2173917472,0.0,1.0
2023-09-27,59.44,59.69,59.07,59.69,12619,57.524332285299,57.7662751364316,57.1662568656226,57.7662751364316,13039.2362710082,0.0,1.0
2023-09-28,59.85,60.0899,59.5301,59.56,70966,57.9211185611565,58.1532869211034,57.6115284888472,57.6404648538426,73329.3003572684,0.0,1.0
2023-09-29,59.73,60.29,59.6183,60.29,15402,57.8049859926128,58.34693797915,57.6968859267268,58.34693797915,15914.9153693691,0.0,1.0
2023-10-02,59.14,59.58,58.8255,59.58,39887,57.2340008639398,57.6598202819332,56.9296367572149,57.6598202819332,41215.3116048582,0.0,1.0
2023-10-03,58.39,58.9586,58.23,58.71,17460,56.5081723105418,57.0584471311579,56.3533288858169,56.8178591599916,18041.4506135038,0.0,1.0
2023-10-04,58.809,58.809,58.43,58.5449,9632,56.9136685290401,56.9136685290401,56.546883166723,56.6580801011036,9952.76359159611,0.0,1.0
2023-10-05,58.65,58.78,58.28,58.69,44373,56.7597928757198,56.8856031583088,56.4017174560435,56.798503731901,45850.7037842498,0.0,1.0
2023-10-06,59.2348,59.485,58.155,58.38,55632,57.3257455930893,57.5678819985028,56.2807460304771,56.4984945964965,57484.6495149164,0.0,1.0
2023-10-09,59.6564,59.69,59.0498,59.07,17881,57.7337580172394,57.7662751364316,57.1467078832511,57.1662568656226,18476.4706998889,0.0,1.0
2023-10-10,60.1501,60.4618,59.8405,59.87,16095,58.2115467596561,58.5132011064483,57.9119247328135,57.9404739892471,16630.9935638226,0.0,1.0
2023-10-11,60.299,60.37,59.8705,60.35,10138,58.3556479217907,58.4243596915124,57.9409578749494,58.4050042634218,10475.6143367526,0.0,1.0
2023-10-12,59.5707,60.46,59.3,60.46,175976,57.6508200078711,58.5114591179202,57.3888442886647,58.5114591179202,181836.329505265,0.0,1.0
2023-10-13,59.387,59.88,59.3,59.88,13028,57.4730404008588,57.9501517032924,57.3888442886647,57.9501517032924,13461.8567349786,0.0,1.0
2023-10-16,60.185,60.2121,59.73,59.73,12784,58.2453219816743,58.271548586737,57.8049859926128,57.8049859926128,13209.7310792114,0.0,1.0
2023-10-17,60.3898,60.72,59.78,59.78,80184,58.4435215653221,58.7630796830981,57.8533745628394,57.8533745628394,82854.2769755547,0.0,1.0
2023-10-18,59.47,60.03,59.42,60.0,24640,57.5533654274349,58.095317413972,57.5049768572083,58.0662842718361,25460.5580250133,0.0,1.0
2023-10-19,58.8,59.6,58.69,59.51,20896,56.9049585863994,57.6791757100239,56.798503731901,57.5920762836161,21591.8758316022,0.0,1.0
2023-10-20,58.02,58.66,58.02,58.66,13503,56.1500968908655,56.7694705897651,56.1500968908655,56.7694705897651,13952.6751222303,0.0,1.0
2023-10-23,57.69,58.16,57.63,57.79,28349,55.8307323273704,56.2855848874998,55.7726660430986,55.9275094678235,29293.074653048,0.0,1.0
2023-10-24,58.07,58.3,57.785,58.05,27805,56.198485461092,56.4210728841341,55.9226706108008,56.1791300330014,28730.9584369113,0.0,1.0
2023-10-25,57.28,57.85,57.26,57.85,18562,55.4339460515129,55.9855757520953,55.4145906234222,55.9855757520953,19180.1492719276,0.0,1.0
2023-10-26,57.2,57.6129,57.06,57.36,171276,55.3565243391504,55.7561171520811,55.2210363425161,55.5113677638753,176979.810726144,0.0,1.0
2023-10-27,56.58,57.33,56.45,57.33,39214,54.7565060683414,55.4823346217394,54.6306957857525,55.4823346217394,40519.8994477627,0.0,1.0
2023-10-30,57.0109,57.1158,56.501,56.92,27173,55.1735187665537,55.2750379868889,54.6800521273835,55.0855483458818,28077.9116563996,0.0,1.0
2023-10-31,57.54,57.5489,57.0161,57.0161,11016,55.6855666166908,55.6941797821911,55.1785511778572,55.1785511778572,11382.8533767673,0.0,1.0
2023-11-01,57.75,57.79,57.3,57.54,66867,55.8887986116422,55.9275094678235,55.4533014796035,55.6855666166908,69093.7960007535,0.0,1.0
2023-11-02,59.0302,59.04,58.23,58.23,15959,57.1277395637223,57.1372237234867,56.3533288858169,56.3533288858169,16490.4645097884,0.0,1.0
2023-11-03,60.066,60.34,59.57,59.57,20108,58.1301571845351,58.3953265493765,57.6501425678879,57.6501425678879,20777.6339596984,0.0,1.0
2023-11-06,59.7154,60.16,59.5446,60.16,16062,57.7908565301067,58.221127696561,57.6255611742129,58.221127696561,16596.894602182,0.0,1.0
2023-11-07,59.77,59.94,59.7199,59.75,15377,57.8436968487941,58.0082179875643,57.7952115014271,57.8243414207034,15889.0828226716,0.0,1.0
2023-11-08,59.71,59.9692,59.49,59.92,159293,57.7856305645222,58.0364769125766,57.5727208555255,57.9888625594736,164597.754443119,0.0,1.0
2023-11-09,59.16,59.905,59.1561,59.905,23066,57.2533562920304,57.9743459884057,57.2495819835527,57.9743459884057,23834.1408849414,0.0,1.0
2023-11-10,59.93,59.95,59.24,59.45,10981,57.9985402735189,58.0178957016096,57.3307780043928,57.5340099993443,11346.6878113909,0.0,1.0
2023-11-13,59.85,60.0074,59.66,59.72,15979,57.9211185611565,58.0734457802296,57.7372419942957,57.7953082785675,16511.1305471464,0.0,1.0
2023-11-14,61.5421,61.715,60.92,60.92,18825,59.5586845547627,59.7260122306061,58.9566339640042,58.9566339640042,19451.9076631849,0.0,1.0
2023-11-15,61.8,62.2099,61.75,61.75,26348,59.8082727999912,60.2049622987083,59.7598842297646,59.7598842297646,27225.4376153835,0.0,1.0
2023-11-16,61.5927,61.91,61.43,61.91,25430,59.607653787832,59.9147276544895,59.4501973803149,59.9147276544895,26276.8665006529,0.0,1.0
2023-11-17,61.9107,61.96,61.7761,61.82,16175,59.9154050944727,59.9631162247161,59.7851430634229,59.8276282280818,16713.6577132545,0.0,1.0
2023-11-20,62.2419,62.3775,61.84,61.84,16712,60.2359309836532,60.3671607861076,59.8469836561724,59.8469836561724,17268.5408163159,0.0,1.0
2023-11-21,62.19,62.24,62.095,62.1,21553,60.1857036477581,60.2340922179846,60.0937653643277,60.0986042213504,22270.7551588113,0.0,1.0
2023-11-22,62.4332,62.52,62.3,62.3,13769,60.42106565334,60.5050682112532,60.2921585022565,60.2921585022565,14227.5334190912,0.0,1.0
2023-11-24,62.602,62.65,62.4315,62.45,4189,60.5844254664247,60.6308784938422,60.4194204419522,60.4373242129361,4328.50152462584,0.0,1.0
2023-11-27,62.48,62.6,62.41,62.43,25760,60.466357355072,60.5824899236157,60.3986133567548,60.4179687848455,26617.8561170594,0.0,1.0
2023-11-28,62.47,62.73,62.34,62.47,33748,60.4566796410267,60.7083002062046,60.3308693584377,60.4566796410267,34871.8714378307,0.0,1.0
2023-11-29,62.7561,63.0499,62.68,62.9,26000,60.7335590398629,61.017890278514,60.6599116359781,60.8728213449748,26865.8485653549,0.0,1.0
2023-11-30,63.26,63.26,62.8399,63.02,25643,61.2212190506059,61.2212190506059,60.8146582835626,60.9889539135185,26496.9597985152,0.0,1.0
2023-12-01,64.148,64.148,63.2,63.2,16182,62.080600057829,62.080600057829,61.163152766334,61.163152766334,16720.8908263298,0.0,1.0
2023-12-04,64.12,64.12,63.8499,63.85,15090,62.0535024585022,62.0535024585022,61.7921074021385,61.7922041792789,15592.5251865848,0.0,1.0
2023-12-05,63.6,63.89,63.544,63.89,17734,61.5502613281463,61.8309150354601,61.4960661294925,61.8309150354601,18324.5753253079,0.0,1.0
2023-12-06,63.57,64.07,63.5401,63.89,10494,61.5212281860103,62.0051138882756,61.4922918210149,61.8309150354601,10843.4698017244,0.0,1.0
2023-12-07,63.89,63.934,63.655,63.84,41435,61.8309150354601,61.8734969772595,61.6034887553954,61.7825264652336,42814.8628963647,0.0,1.0
2023-12-08,64.11,64.2247,63.859,63.89,15674,62.0438247444569,62.1548281245565,61.8009141219197,61.8309150354601,16195.9734774374,0.0,1.0
2023-12-11,64.71,64.71,64.21,64.21,26466,62.6244875871752,62.6244875871752,62.1406018849099,62.1406018849099,27347.3672357955,0.0,1.0
2023-12-12,64.8487,64.94,64.46,64.81,53375,62.7587174809836,62.8470750102173,62.3825447360426,62.7212647276283,55152.48719907,0.0,1.0
2023-12-13,66.14,66.14,64.845,64.96,19857,64.008400695654,64.008400695654,62.7551367267869,62.8664304383079,20518.2751908559,0.0,1.0
2023-12-14,66.94,67.25,66.63,66.63,1012893,64.7826178192785,65.082626954683,64.482608683874,64.482608683874,1046624.22888108,0.0,1.0
2023-12-15,66.64,66.96,66.43,66.96,28841,64.4922863979193,64.8019732473691,64.2890544029679,64.8019732473691,29801.4591720539,0.0,1.0
2023-12-18,66.701,66.91,66.64,66.91,56700,64.5513204535957,64.7535846771425,64.4922863979193,64.7535846771425,58588.2159098317,0.0,1.0
2023-12-19,67.28,67.28,66.96,66.96,39356,65.1116600968189,65.1116600968189,64.8019732473691,64.8019732473691,40666.6283130042,0.0,1.0
2023-12-20,66.14,67.31,66.13,66.94,40211,64.008400695654,65.1406932389548,63.9987229816087,64.7826178192785,41550.1014100572,0.0,1.0
2023-12-21,66.93,66.93,66.41,66.51,47553,64.7729401052332,64.7729401052332,64.2696989748772,64.3664761153303,49136.6037241663,0.0,1.0
2023-12-22,67.18,67.33,66.96,66.96,9381,65.0148829563658,65.1600486670454,64.8019732473691,64.8019732473691,9693.40482275365,0.0,1.0
2023-12-26,67.1468,67.3,66.72,66.72,29301,65.4069948963395,65.5562254124344,64.99125348466,64.99125348466,30080.3972100866,0.43837,1.0
2023-12-27,67.21,67.31,67.01,67.01,95790,65.4685573546763,65.5659663077408,65.2737394485472,65.2737394485472,98337.9833027608,0.0,1.0
2023-12-28,67.27,67.43,67.16,67.16,44960,65.527002726515,65.6828570514183,65.419852878144,65.419852878144,46155.9215919421,0.0,1.0
2023-12-29,67.06,67.36,66.86,67.33,32890,65.3224439250795,65.6146707842731,65.1276260189504,65.5854480983537,33764.8634599416,0.0,1.0
2024-01-02,66.83,67.04,66.5901,66.69,37210,65.098403333031,65.3029621344666,64.8647192546292,64.9620307987407,38199.7740755375,0.0,1.0
2024-01-03,65.93,66.47,65.86,66.47,48621,64.2217227554502,64.7477311019987,64.153536488305,64.7477311019987,49914.3030187236,0.0,1.0
2024-01-04,65.84,66.26,65.825,65.875,20133,64.1340546976921,64.5431723005632,64.1194433547324,64.1681478312647,20668.5313480999,0.0,1.0
2024-01-05,65.97,66.3399,65.58,65.82,20760,64.260686336676,64.6210020540617,63.8807914197243,64.1145729070792,21312.209347169,0.0,1.0
2024-01-08,66.74,66.74,65.84,65.84,102472,65.0107352752729,65.0107352752729,64.1340546976921,64.1340546976921,105197.722361421,0.0,1.0
2024-01-09,66.45,66.5571,66.2701,66.4,24447,64.7282493113858,64.8325743001179,64.5530106048227,64.6795448348535,25097.2823656185,0.0,1.0
2024-01-10,66.62,66.71,66.33,66.5,28892,64.8938445315955,64.9815125893536,64.6113585677083,64.776953787918,29660.5179411564,0.0,1.0
2024-01-11,66.5,66.61,65.96,66.61,27695,64.776953787918,64.884103636289,64.2509454413695,64.884103636289,28431.6781247517,0.0,1.0
2024-01-12,66.39,66.895,66.2401,66.71,32063,64.6698039395471,65.161719152523,64.5237879189033,64.9815125893536,32915.8655249653,0.0,1.0
2024-01-16,65.99,66.185,65.8,65.99,26816,64.2801681272889,64.4701155857648,64.0950911164663,64.2801681272889,27529.2970064395,0.0,1.0
2024-01-17,65.54,65.69,65.27,65.6081,14823,63.8418278384985,63.9879412680953,63.5788236652242,63.9081633355354,15217.2870497633,0.0,1.0
2024-01-18,65.89,65.92,65.3024,65.85,17009,64.1827591742244,64.2119818601437,63.6103841660171,64.1437955929985,17461.4339492291,0.0,1.0
2024-01-19,66.48,66.5399,65.84,66.22,330947,64.7574719973051,64.8158199601908,64.1340546976921,64.5042087193373,339750.084143427,0.0,1.0
2024-01-22,66.87,67.1031,66.76,66.91,85544,65.1373669142568,65.3644271838503,65.0302170658859,65.1763304954827,87819.4429862343,0.0,1.0
2024-01-23,66.9436,67.11,66.7204,67.11,40137,65.2090599037123,65.3711484016117,64.9916431204723,65.3711484016117,41204.6313375396,0.0,1.0
2024-01-24,66.57,67.29,66.57,67.29,15737,64.8451400550632,65.5464845171279,64.8451400550632,65.5464845171279,16155.5991568593,0.0,1.0
2024-01-25,67.11,67.12,66.7001,67.12,37432,65.3711484016117,65.3808892969182,64.9718691030002,65.3808892969182,38427.6792043945,0.0,1.0
2024-01-26,67.07,67.3346,66.9801,67.18,23735,65.3321848203859,65.5899289101947,65.2446141715809,65.4393346687569,24366.3433937888,0.0,1.0
2024-01-29,67.64,67.64,67.0644,67.13,30474,65.8874158528538,65.8874158528538,65.3267299190143,65.3906301922246,31284.5986341824,0.0,1.0
2024-01-30,67.7,67.7852,67.4851,67.62,36381,65.9458612246925,66.0288536527035,65.7365293845568,65.8679340622409,37348.7229412021,0.0,1.0
2024-01-31,66.84,67.71,66.78,67.48,46207,65.1081442283375,65.955602119999,65.0496988564988,65.7315615279505,47436.0913923235,0.0,1.0
2024-02-01,67.59,67.59,66.65,66.965,61608,65.8387113763215,65.8387113763215,64.9230672175149,65.2299054196682,63246.7530568587,0.0,1.0
2024-02-02,67.7501,67.9452,67.1852,67.29,25315,65.9946631101779,66.1847079776068,65.4443999343163,65.5464845171279,25988.3708874558,0.0,1.0
2024-02-05,67.22,67.46,66.9,67.46,18531,65.4782982499827,65.7120797373376,65.1665896001762,65.7120797373376,19023.9186614831,0.0,1.0
2024-02-06,67.56,67.6,67.23,67.23,24598,65.8094886904022,65.848452271628,65.4880391452892,65.4880391452892,25252.2989172284,0.0,1.0
2024-02-07,68.03,68.2,67.6119,67.84,19283,66.2673107698055,66.4329059900152,65.8600439370427,66.0822337589829,19795.9216204942,0.0,1.0
2024-02-08,68.1881,68.2445,67.8809,67.93,22183,66.4213143246005,66.4762529741289,66.1220740207863,66.169901816741,22773.0606911488,0.0,1.0
2024-02-09,68.3799,68.435,68.08,68.33,21219,66.6081446965783,66.6618170297169,66.3160152463378,66.5595376289991,21783.418600076,0.0,1.0
2024-02-12,68.64,68.94,68.42,68.42,35276,66.8615053834992,67.1537322426928,66.6472056867572,66.6472056867572,36214.3302953147,0.0,1.0
2024-02-13,67.59,67.815,67.09,67.815,25434,65.8387113763215,66.0578815207167,65.3516666109988,66.0578815207167,26110.5362493206,0.0,1.0
2024-02-14,68.29,68.292,67.875,68.08,28342,66.5205740477733,66.5225222268346,66.1163268925555,66.3160152463378,29095.8881174115,0.0,1.0
2024-02-15,69.0766,69.13,68.47,68.47,26431,67.2867928725789,67.3388092535154,66.6959101632895,66.6959101632895,27134.0561298181,0.0,1.0
2024-02-16,68.7613,69.1878,68.74,68.98,24312,66.9796624435665,67.3951116283867,66.9589143365637,67.1926958239186,24958.6914088811,0.0,1.0
2024-02-20,68.49,68.595,68.35,68.45,18014,66.7153919539024,66.8176713546201,66.579019419612,66.6764283726766,18493.1666271629,0.0,1.0
2024-02-21,68.66,68.66,68.3001,68.36,11871,66.8809871741121,66.8809871741121,66.5304123520328,66.5887603149185,12186.7647957728,0.0,1.0
2024-02-22,69.48,69.5244,68.97,68.97,22061,67.6797405892413,67.7229901644019,67.1829549286121,67.1829549286121,22647.8155302454,0.0,1.0
2024-02-23,69.59,69.7126,69.34,69.34,62902,67.7868904376123,67.9063138140694,67.5433680549509,67.5433680549509,64575.1730421784,0.0,1.0
2024-02-26,69.34,69.64,69.31,69.45,25192,67.5433680549509,67.8355949141446,67.5141453690316,67.6505179033219,25862.0991268729,0.0,1.0
2024-02-27,69.57,69.58,69.4,69.46,22971,67.7674086469994,67.7771495423058,67.6018134267897,67.6602587986284,23582.0212386232,0.0,1.0
2024-02-28,69.63,69.7656,69.33,69.33,20229,67.8258540188381,67.9579405591936,67.5336271596445,67.5336271596445,20767.0849173353,0.0,1.0
2024-02-29,69.99,70.12,69.75,69.95,37867,68.1765262498704,68.3031578888543,67.9427447625155,68.1375626686446,38874.2500649927,0.0,1.0
2024-03-01,70.48,70.5,69.8926,70.01,17477,68.6538301198867,68.6733119104996,68.0816499295856,68.1960080404834,17941.882599252,0.0,1.0
2024-03-04,70.72,70.8664,70.51,70.51,56522,68.8876116072416,69.0302183145281,68.683052805806,68.683052805806,58025.4670867382,0.0,1.0
2024-03-05,70.2181,70.65,69.9701,70.42,185638,68.3987160718107,68.8194253400964,68.1571418682106,68.595384748048,190575.911309718,0.0,1.0
2024-03-06,70.68,70.86,70.52,70.57,39339,68.8486480260158,69.0239841415319,68.6927937011125,68.7414981776448,40385.4047932698,0.0,1.0
2024-03-07,71.3,71.34,70.88,70.88,26690,69.4525835350159,69.4915471162417,69.0434659321448,69.0434659321448,27399.9454468179,0.0,1.0
2024-03-08,71.12,71.6798,71.03,71.47,36910,69.2772474194997,69.822542738755,69.1895793617417,69.6181787552256,37891.7941716767,0.0,1.0
2024-03-11,71.22,71.24,70.74,71.0,29747,69.3746563725643,69.3941381631772,68.9070933978545,69.1603566758223,30538.2606671597,0.0,1.0
2024-03-12,71.45,71.4813,71.0452,71.26,21345,69.5986969646127,69.6291859669219,69.2043855226075,69.4136199537901,21912.7701596976,0.0,1.0
2024-03-13,71.47,71.7,71.41,71.49,30187,69.6181787552256,69.8422193472741,69.5597333833869,69.6376605458385,30989.9645261556,0.0,1.0
2024-03-14,70.85,71.51,70.4399,71.51,18381,69.0142432462255,69.6571423364514,68.6147691297078,69.6571423364514,18869.9287095526,0.0,1.0
2024-03-15,70.63,70.939,70.5396,70.6,24147,68.7999435494835,69.1009372144529,68.7118858559131,68.7707208635641,24789.3024617577,0.0,1.0
2024-03-18,70.9,71.1,70.75,70.92,25940,69.0629477227578,69.2577656288868,68.9168342931609,69.0824295133707,26629.9956871658,0.0,1.0
2024-03-19,71.31,71.33,70.74,70.74,19762,69.4623244303224,69.4818062209353,68.9070933978545,68.9070933978545,20287.662866992,0.0,1.0
2024-03-20,71.83,71.94,71.24,71.2899,74879,69.9688509862579,70.0760008346289,69.3941381631772,69.4427452307564,76870.757403982,0.0,1.0
2024-03-21,72.41,72.599,72.3,72.3,22824,70.5338229140323,70.7179258353243,70.4266730656613,70.4266730656613,23431.1110857314,0.0,1.0
2024-03-22,71.79,72.25,71.75,72.17,17569,70.1091588422521,70.5583887220047,70.0700953744475,70.4802617863955,17990.2102782023,0.18404,1.0
2024-03-25,71.66,71.8,71.63,71.74,14526,69.9822025718872,70.1189247092032,69.9529049710338,70.0603295074964,14874.2554784658,0.0,1.0
2024-03-26,71.59,71.91,71.59,71.83,35524,69.9138415032292,70.2263492456658,69.9138415032292,70.1482223100567,36375.6747636666,0.0,1.0
2024-03-27,72.62,72.62,72.0101,72.05,29458,70.9197257991969,70.9197257991969,70.3241055738467,70.3630713829818,30164.2446567979,0.0,1.0
2024-03-28,72.81,72.91,72.69,72.72,49326,71.1052772712686,71.2029359407801,70.9880868678549,71.0173844687084,50508.5726098586,0.0,1.0
2024-04-01,72.4,72.97,72.37,72.97,28696,70.7048767262718,71.2615311424869,70.6755791254184,71.2615311424869,29383.9759885761,0.0,1.0
2024-04-02,71.8,72.0341,71.6398,71.99,28674,70.1189247092032,70.3475436545295,69.9624755206459,70.3044761812749,29361.4485467114,0.0,1.0
2024-04-03,71.94,72.0685,71.66,71.66,18069,70.2556468465192,70.3811382368414,69.9822025718872,69.9822025718872,18502.1975933085,0.0,1.0
2024-04-04,71.19,72.4732,71.13,72.38,21013,69.5232068251835,70.7763628723542,69.4646116234767,70.6853449923695,21516.7789046539,0.0,1.0
2024-04-05,71.76,71.85,71.21,71.24,14806,70.0798612413987,70.167754043959,69.5427385590858,69.5720361599393,15160.9683749253,0.0,1.0
2024-04-08,71.85,72.06,71.76,71.81,114158,70.167754043959,70.372837249933,70.0798612413987,70.1286905761544,116894.895835791,0.0,1.0
2024-04-09,72.14,72.16,71.57,72.16,29976,70.4509641855421,70.4704959194444,69.894309769327,70.4704959194444,30694.663515248,0.0,1.0
2024-04-10,71.07,71.37,70.8076,71.14,38521,69.4060164217698,69.6989924303041,69.1497600729719,69.4743774904278,39444.5267304132,0.0,1.0
2024-04-11,71.07,71.38,70.62,71.34,52738,69.4060164217698,69.7087582972553,68.9665524089684,69.6696948294507,54002.3740481435,0.0,1.0
2024-04-12,70.0,70.81,69.84,70.81,21301,68.3610686579976,69.1521038810401,68.2048147867793,69.1521038810401,21811.6835981551,0.0,1.0
2024-04-15,69.3,70.68,69.115,70.49,37795,67.6774579714176,69.0251476106753,67.4967894328215,68.8395961386036,38701.121148879,0.0,1.0
2024-04-16,68.96,69.29,68.8,69.25,21553,67.3454184950788,67.6676921044665,67.1891646238605,67.6286286366619,22069.7252049686,0.0,1.0
2024-04-17,68.71,69.2,68.575,69.2,16295,67.1012718213002,67.5797993019062,66.9694326174598,67.5797993019062,16685.6665993116,0.0,1.0
2024-04-18,68.68,69.19,68.51,68.9,281351,67.0719742204468,67.5700334349551,66.9059544822774,67.2868232933719,288096.286184899,0.0,1.0
2024-04-19,68.7107,68.97,68.5668,68.64,239120,67.1019554319868,67.3551843620299,66.9614246065598,67.0329107526422,244852.813576398,0.0,1.0
2024-04-22,69.24,69.61,68.8295,69.01,19576,67.6188627697108,67.980199846903,67.2179739313664,67.3942478298345,20045.3273610386,0.0,1.0
2024-04-23,69.93,70.0985,69.29,69.46,15643,68.2927075893396,68.4572624474663,67.6676921044665,67.8337118426359,16018.0351404131,0.0,1.0
2024-04-24,70.03,70.13,69.655,70.0,14495,68.390366258851,68.4880249283624,68.0241462481832,68.3610686579976,14842.5122649293,0.0,1.0
2024-04-25,69.84,70.01,69.1297,69.4,34476,68.2048147867793,68.3708345249487,67.5111452572397,67.775116640929,35302.5493512039,0.0,1.0
2024-04-26,70.0115,70.1954,69.845,69.99,29944,68.3722994049914,68.5518936982229,68.2096977202549,68.3513027910465,30661.8963270812,0.0,1.0
2024-04-29,70.44,70.46,70.1365,70.21,29282,68.7907668038479,68.8102985377501,68.4943727418807,68.5661518639716,29984.0251218805,0.0,1.0
2024-04-30,69.39,70.15,69.39,70.07,20595,67.7653507739779,68.5075566622647,67.7653507739779,68.4294297266556,21088.7575092251,0.0,1.0
2024-05-01,69.17,70.02,69.08,69.22,22627,67.5505017010528,68.3806003918999,67.4626088984925,67.5993310358085,23169.4739578168,0.0,1.0
2024-05-02,69.69,69.8122,69.0,69.67,11766,68.0583267825122,68.1776656766551,67.3844819628833,68.0387950486099,12048.0854990795,0.0,1.0
2024-05-03,70.19,70.5,70.0015,70.48,11711,68.5466201300693,68.8493620055547,68.3625335380403,68.8298302716524,11991.7668944178,0.0,1.0
2024-05-06,70.825,70.825,70.55,70.585,19529,69.1667526814668,69.1667526814668,68.8981913403104,68.9323718746394,19997.2005534187,0.0,1.0
2024-05-07,70.96,71.137,70.92,71.0,130091,69.2985918853073,69.4714477303425,69.2595284175027,69.3376553531118,133209.883618966,0.0,1.0
2024-05-08,70.86,70.92,70.64,70.64,24651,69.2009332157958,69.2595284175027,68.9860841428707,68.9860841428707,25241.9986093668,0.0,1.0
2024-05-09,71.4,71.4,70.85,70.85,162927,69.7282900311576,69.7282900311576,69.1911673488447,69.1911673488447,166833.114576621,0.0,1.0
2024-05-10,71.57,71.6134,71.4256,71.59,14539,69.894309769327,69.9366936318949,69.7532906505525,69.9138415032292,14887.5671486586,0.0,1.0
2024-05-13,71.45,71.9,71.4,71.88,13741,69.7771193659133,70.2165833787147,69.7282900311576,70.1970516448124,14070.4353937491,0.0,1.0
2024-05-14,71.71,71.765,71.435,71.63,22959,70.031031906643,70.0847441748742,69.7624705654866,69.9529049710338,23509.4335350473,0.0,1.0
2024-05-15,72.46,72.4899,72.06,72.06,34135,70.7634719279786,70.7926718701626,70.372837249933,70.372837249933,34953.3740023015,0.0,1.0
2024-05-16,72.4346,72.6048,72.381,72.42,18055,70.7386666259227,70.9048816814312,70.6863215790646,70.7244084601741,18487.8619484855,0.0,1.0
2024-05-17,72.5,72.5,72.23,72.4,30426,70.8025353957832,70.8025353957832,70.5388569881024,70.7048767262718,31155.4520988436,0.0,1.0
2024-05-20,72.52,72.6852,72.39,72.46,20264,70.8220671296855,70.9833992517184,70.6951108593206,70.7634719279786,20749.8219066248,0.0,1.0
2024-05-21,72.4238,72.4238,72.2785,72.39,13666,70.7281194896155,70.7281194896155,70.5862214428154,70.6951108593206,13993.6372964831,0.0,1.0
2024-05-22,72.1281,72.48,71.9939,72.34,29448,70.4393428038702,70.7830036618809,70.3082848693859,70.6462815245649,30154.0049104958,0.0,1.0
2024-05-23,71.22,72.41,71.1362,72.41,18135,69.552504426037,70.7146425932229,69.4706664609864,70.7146425932229,18569.7799189025,0.0,1.0
2024-05-24,71.69,71.8,71.43,71.43,20931,70.0115001727407,70.1189247092032,69.757587632011,69.757587632011,21432.8129849765,0.0,1.0
2024-05-28,71.18,71.85,70.97,71.85,18270,69.5134409582324,70.167754043959,69.3083577522584,70.167754043959,18708.0164939812,0.0,1.0
2024-05-29,70.36,70.6304,70.3567,70.53,24073,68.7126398682387,68.9767089105976,68.7094171321448,68.8786596064081,24650.141273104,0.0,1.0
2024-05-30,70.53,70.6172,70.28,70.41,29946,68.8786596064081,68.9638179662221,68.6345129326296,68.7614692029944,30663.9442763416,0.0,1.0
2024-05-31,71.23,71.27,70.2,70.72,48693,69.5622702929881,69.6013337607927,68.5563859970204,69.0642110784799,49860.3966689341,0.0,1.0
2024-06-03,70.82,71.39,70.41,71.39,13651,69.1618697479913,69.7185241642064,68.7614692029944,69.7185241642064,13978.27767703,0.0,1.0
2024-06-04,70.72,70.86,70.38,70.56,20392,69.0642110784799,69.2009332157958,68.732171602141,68.9079572072616,20880.890659292,0.0,1.0
2024-06-05,71.23,71.23,70.6367,70.95,31866,69.5622702929881,69.5622702929881,68.9828614067768,69.2888260183561,32629.9755663495,0.0,1.0
2024-06-06,71.11,71.383,70.985,71.2,17427,69.4450798895744,69.7116880573406,69.3230065526851,69.5329726921347,17844.8058807121,0.0,1.0
2024-06-07,70.92,71.28,70.7,70.84,40605,69.2595284175027,69.6110996277438,69.0446793445776,69.1814014818936,41578.489859776,0.0,1.0
2024-06-10,71.15,71.22,70.6808,70.7,40164,69.484143357379,69.552504426037,69.0259288800314,69.0446793445776,41126.9170478523,0.0,1.0
2024-06-11,70.96,71.0099,70.57,70.94,16996,69.2985918853073,69.3473235613935,68.9177230742127,69.279060151405,17403.4728150905,0.0,1.0
2024-06-12,71.4,71.8756,71.29,71.81,34160,69.7282900311576,70.1927546633539,69.620865494695,70.1286905761544,34978.9733680568,0.0,1.0
2024-06-13,71.14,71.3,70.82,71.3,50074,69.4743774904278,69.6306313616461,69.1618697479913,69.6306313616461,51274.5056332575,0.0,1.0
2024-06-14,70.75,70.8599,70.3201,70.825,21420,69.0935086793333,69.2008355571263,68.6736740591037,69.1667526814668,21933.5365791504,0.0,1.0
2024-06-17,71.25,71.36,70.59,70.59,18328,69.5818020268904,69.689226563353,68.937254808115,68.937254808115,18767.4070225335,0.0,1.0
2024-06-18,71.45,71.5199,71.31,71.47,31108,69.7771193659133,69.8453827759018,69.6403972285973,69.7966510998155,31853.8027966484,0.0,1.0
2024-06-20,71.53,71.644,71.4116,71.55,34601,69.8552463015224,69.9665771847654,69.7396184368209,69.8747780354247,35430.5461799805,0.0,1.0
2024-06-21,71.64,71.6436,71.31,71.64,23933,69.962670837985,69.9661865500874,69.6403972285973,69.962670837985,24506.7848248742,0.0,1.0
2024-06-24,71.61,71.9899,71.3,71.3,27015,70.218106853959,70.590622686857,69.9141323654138,69.9141323654138,27550.5028072532,0.29156,1.0
2024-06-25,71.26,71.61,71.0597,71.61,35090,69.8749098507628,70.218106853959,69.6785031086479,70.218106853959,35785.5688878961,0.0,1.0
2024-06-26,70.88,71.097,70.82,70.96,18580,69.5022959615782,69.7150781035599,69.4434621896017,69.5807409908802,18948.3006536651,0.0,1.0
2024-06-27,71.12,71.12,70.9051,70.96,28750,69.7376310494843,69.7376310494843,69.5269080895217,69.5807409908802,29319.8947143634,0.0,1.0
2024-06-28,71.155,71.55,70.92,71.43,27856,69.7719507498039,70.1592730819825,69.5415184762292,70.0416055380295,28408.1734665498,0.0,1.0
2024-07-01,70.75,71.534,70.68,71.38,27848,69.3748227889625,70.1435840761221,69.3061833883232,69.9925773947158,28400.014887151,0.0,1.0
2024-07-02,71.02,71.03,70.61,70.61,21601,69.6395747628567,69.6493803915195,69.237543987684,69.237543987684,22029.1841991292,0.0,1.0
2024-07-03,71.09,71.32,71.06,71.1387,7848,69.708214163496,69.9337436227393,69.6787972775078,69.7559675750836,8003.56639020258,0.0,1.0
2024-07-05,71.11,71.1493,70.7952,71.09,17688,69.7278254208215,69.7663615414661,69.4191442305181,69.708214163496,18038.6190507012,0.0,1.0
2024-07-08,71.22,71.42,71.067,71.21,41863,69.8356873361118,70.0317999093668,69.6856612175717,69.825881707449,42692.8261713877,0.0,1.0
2024-07-09,71.06,71.3099,70.9703,71.23,30651,69.6787972775078,69.9238399377899,69.5908407884029,69.8454929647745,31258.5771439984,0.0,1.0
2024-07-10,71.62,71.62,71.03,71.23,97658,70.2279124826218,70.2279124826218,69.6493803915195,69.8454929647745,99593.8183657497,0.0,1.0
2024-07-11,72.34,72.4899,71.88,71.88,18149,70.9339177463399,71.0809041199945,70.4828588278533,70.4828588278533,18508.7571885559,0.0,1.0
2024-07-12,72.96,73.33,72.63,72.63,60472,71.5418667234304,71.9046749839522,71.2182809775596,71.2182809775596,61670.7016753734,0.0,1.0
2024-07-15,73.16,73.5,73.01,73.16,63605,71.7379792966854,72.071370671219,71.5908948667442,71.7379792966854,64865.8053324204,0.0,1.0
2024-07-16,74.38,74.38,73.3742,73.51,75523,72.934265993541,72.934265993541,71.9480158626416,72.0811762998817,77020.048991752,0.0,1.0
2024-07-17,73.88,74.3199,73.85,73.94,28366,72.4439845604035,72.8753341652779,72.4145676744152,72.50281833238,28928.282903222,0.0,1.0
2024-07-18,73.19,74.135,73.0714,73.75,28212,71.7673961826737,72.6940280913037,71.6511014267335,72.3165113877877,28771.2302497955,0.0,1.0
2024-07-19,72.82,73.175,72.6575,73.11,54753,71.4045879221519,71.7526877396796,71.2452464563822,71.6889511533717,55838.337227671,0.0,1.0
2024-07-22,73.48,73.48,72.6529,73.1,67804,72.0517594138935,72.0517594138935,71.2407358671973,71.6791455247089,69148.0396943547,0.0,1.0
2024-07-23,73.19,73.52,73.16,73.33,24890,71.7673961826737,72.0909819285445,71.7379792966854,71.9046749839522,25383.3801544524,0.0,1.0
2024-07-24,72.24,73.09,72.1301,72.91,78937,70.8358614597123,71.6693398960462,70.7280976007087,71.4928385801167,80501.7227501811,0.0,1.0
2024-07-25,72.36,73.2373,72.21,72.21,45732,70.9535290036654,71.8137768062485,70.8064445737241,70.8064445737241,46638.5191331223,0.0,1.0
2024-07-26,73.35,73.53,72.89,72.89,67092,71.9242862412777,72.1007875572072,71.4732273227912,71.4732273227912,68421.9261278633,0.0,1.0
2024-07-29,73.42,73.58,73.2,73.58,29975,71.992925641917,72.149815700521,71.7772018113364,72.149815700521,30569.1771848015,0.0,1.0
2024-07-30,73.65,73.84,73.29,73.55,26508,72.2184551011602,72.4047620457525,71.8654524693012,72.1203988145327,27033.4528378555,0.0,1.0
2024-07-31,74.14,74.6548,73.95,74.29,149749,72.698930905635,73.2037246691934,72.5126239610427,72.8460153355763,152717.388298477,0.0,1.0
2024-08-01,73.12,74.36,72.72,74.19,62981,71.6987567820344,72.9146547362155,71.3065316355244,72.7479590489488,64229.4361393156,0.0,1.0
2024-08-02,71.79,72.41,71.1068,72.41,22670,70.3946081698886,71.0025571469791,69.7246876196494,71.0025571469791,23119.3743712911,0.0,1.0
2024-08-05,70.04,70.8,69.74,70.2,137292,68.6786231539072,69.4238509322762,68.3844542940246,68.8355132125112,140013.460352152,0.0,1.0
2024-08-06,70.84,71.59,70.32,70.32,98820,69.4630734469272,70.1984955966335,68.9531807564642,68.9531807564642,100778.852023422,0.0,1.0
2024-08-07,70.36,71.89,70.3254,71.55,30735,68.9924032711152,70.4926644565161,68.9584757959421,70.1592730819825,31344.2422276856,0.0,1.0
2024-08-08,71.78,71.84,70.706,70.706,19920,70.3848025412258,70.4436363132023,69.3316780228464,69.3316780228464,20314.8627029607,0.0,1.0
2024-08-09,71.98,72.05,71.42,71.83,21872,70.5809151144808,70.6495545151201,70.0317999093668,70.4338306845396,22305.5560762629,0.0,1.0
2024-08-12,71.64,72.04,71.54,71.99,22192,70.2475237399473,70.6397488864573,70.1494674533198,70.5907207431436,22631.899252214,0.0,1.0
2024-08-13,72.56,72.58,71.8824,71.93,34980,71.1496415769204,71.1692528342459,70.4852121787324,70.5318869711671,35673.3884211629,0.0,1.0
2024-08-14,72.82,72.97,72.53,72.63,38710,71.4045879221519,71.5516723520932,71.1202246909321,71.2182809775596,39477.3260658438,0.0,1.0
2024-08-15,73.85,73.9699,73.46,73.46,49547,72.4145676744152,72.5321371620816,72.032148156568,72.032148156568,50529.1416839153,0.0,1.0
2024-08-16,74.01,74.0899,73.54,73.54,37067,72.5714577330193,72.6498047060346,72.11059318587,72.11059318587,37801.7578218194,0.0,1.0
2024-08-19,74.59,74.59,74.05,74.05,17494,73.1401841954588,73.1401841954588,72.6106802476703,72.6106802476703,17840.7735002808,0.0,1.0
2024-08-20,74.2692,74.62,74.18,74.51,20069,72.8256196279578,73.1696010814471,72.738153420286,73.0617391661568,20466.8162442629,0.0,1.0
2024-08-21,74.86,74.9,74.51,74.59,37071,73.4049361693531,73.4441586840041,73.0617391661568,73.1401841954588,37805.8371115188,0.0,1.0
2024-08-22,74.59,75.09,74.44,75.04,162194,73.1401841954588,73.6304656285964,72.9930997655175,73.5814374852826,165409.078375703,0.0,1.0
2024-08-23,75.55,75.5899,74.9093,75.04,27862,74.0815245470829,74.1206490054473,73.4532779186604,73.5814374852826,28414.2924010989,0.0,1.0
2024-08-26,75.45,75.91,75.345,75.8445,40767,73.9834682604554,74.4345271789419,73.8805091594965,74.3703003112009,41575.1007937549,0.0,1.0
2024-08-27,75.45,75.47,75.2,75.2,39987,73.9834682604554,74.0030795177809,73.7383275438866,73.7383275438866,40779.6393023739,0.0,1.0
2024-08-28,74.96,75.42,74.81,75.25,183729,73.5029924559806,73.9540513744671,73.3559080260393,73.7873556872004,187370.954294792,0.0,1.0
2024-08-29,75.43,75.876,75.115,75.35,16315,73.9638570031299,74.4011880414886,73.6549797002532,73.8854119738279,16638.4028613857,0.0,1.0
2024-08-30,76.06,76.13,75.29,75.64,28378,74.5816116088832,74.6502510095224,73.8265782018514,74.1697752050477,28940.5207723202,0.0,1.0
2024-09-03,74.83,75.5,74.63,75.5,30364,73.3755192833648,74.0324964037691,73.1794067101098,74.0324964037691,30965.8881080672,0.0,1.0
2024-09-04,74.76,75.1258,74.52,74.69,54847,73.3068798827256,73.665569779209,73.0715447948195,73.2382404820863,55934.2005356066,0.0,1.0
2024-09-05,74.3,74.81,74.0,74.81,21107,72.855820964239,73.3559080260393,72.5616521043565,73.3559080260393,21525.3919212546,0.0,1.0
2024-09-06,73.3936,74.615,73.3201,74.41,18112,71.9670387822473,73.1646982671157,71.8949674115761,72.9636828795293,18471.0237588365,0.0,1.0
2024-09-09,74.23,74.515,73.7489,73.85,22366,72.7871815635998,73.0666419804882,72.3154327686348,72.4145676744152,22809.3483541375,0.0,1.0
2024-09-10,74.28,74.34,73.665,74.34,17552,72.8362097069135,72.89504347889,72.2331635441544,72.89504347889,17899.923200922,0.0,1.0
2024-09-11,74.53,74.56,72.8901,74.07,330627,73.0813504234823,73.1107673094706,71.4733253790778,72.6302915049958,337180.828860029,0.0,1.0
2024-09-12,74.95,74.97,74.3281,74.67,161092,73.4931868273178,73.5127980846433,72.8833747807814,73.2186292247608,164285.234063521,0.0,1.0
2024-09-13,75.6,75.7633,75.16,75.18,46795,74.1305526903966,74.2906786064594,73.6991050292356,73.7187162865611,47722.5903707352,0.0,1.0
2024-09-16,76.11,76.17,75.7437,75.835,28271,74.6306397521969,74.6894735241735,74.2714595742804,74.3609849639713,28831.3997728615,0.0,1.0
2024-09-17,76.31,76.72,76.05,76.44,43650,74.826752325452,75.2287831006247,74.5718059802204,74.9542254980677,44515.24884459,0.0,1.0
2024-09-18,76.14,76.9099,76.1,76.48,26800,74.6600566381852,75.4149919889304,74.6208341235342,74.9934480127187,27331.240985911,0.0,1.0
2024-09-19,77.19,77.36,76.892,77.26,36311,75.689647647774,75.8563433350408,75.3974399136241,75.7582870484133,37030.7720686348,0.0,1.0
2024-09-20,76.9026,77.11,76.4801,77.11,19170,75.4078338800066,75.611202618472,74.9935460690053,75.611202618472,19549.9958843251,0.0,1.0
2024-09-23,77.31,77.32,77.0917,77.28,24529,75.807315191727,75.8171208203898,75.5932583180192,75.7778983057388,25015.2242590825,0.0,1.0
2024-09-24,77.14,77.32,76.97,77.32,36279,75.8871232034132,76.0641997159438,75.719884274912,76.0641997159438,36877.956916334,0.25139,1.0
2024-09-25,76.65,77.14,76.5125,77.14,22714,75.4050815859686,75.8871232034132,75.2698148055633,75.8871232034132,23089.0022712206,0.0,1.0
2024-09-26,77.1874,77.3,76.93,77.17,16012,75.9337533517129,76.0445245478849,75.6805339387941,75.9166359555016,16276.3539828645,0.0,1.0
2024-09-27,77.39,77.76,77.25,77.49,119547,76.1330628041502,76.497053413241,75.9953366277375,76.231438644445,121520.690081782,0.0,1.0
2024-09-30,77.475,77.508,76.8,77.29,35461,76.2166822684008,76.2491462956981,75.5526453464108,76.0346869638554,36046.4519476865,0.0,1.0
2024-10-01,77.06,77.57,76.695,77.57,84785,75.8084225311773,76.3101393166808,75.4493507141013,76.3101393166808,86184.7784434901,0.0,1.0
2024-10-02,76.93,77.16,76.6448,76.85,77211,75.6805339387941,75.9067983714721,75.3999660422733,75.6018332665582,78485.7336604389,0.0,1.0
2024-10-03,76.67,76.8299,76.46,76.73,32034,75.4247567540276,75.582059722659,75.2181674894085,75.4837822582045,32562.8730631451,0.0,1.0
2024-10-04,77.33,77.37,76.88,77.24,38652,76.0740372999733,76.1133876360912,75.6313460186467,75.985499043708,39290.1345332049,0.0,1.0
2024-10-07,76.77,77.1201,76.63,77.07,24132,75.5231325943224,75.8675464111945,75.3854064179096,75.8182601152068,24530.4130848417,0.0,1.0
2024-10-08,77.07,77.14,76.7434,76.91,25143,75.8182601152068,75.8871232034132,75.496964620804,75.6608587707351,25558.1044336224,0.0,1.0
2024-10-09,77.67,77.72,77.08,77.08,16131,76.4085151569756,76.457703077123,75.8280976992363,75.8280976992363,16397.3186421176,0.0,1.0
2024-10-10,77.48,77.659,77.326,77.4,18288,76.2216010604155,76.3976938145432,76.0701022663615,76.1429003881797,18589.930154798,0.0,1.0
2024-10-11,78.34,78.37,77.8,77.8836,21825,77.0676332869508,77.0971460390393,76.5364037493589,76.6186459518454,22185.3251109179,0.0,1.0
2024-10-14,78.8,78.8599,78.32,78.33,17118,77.5201621523069,77.5790892806435,77.0479581188919,77.0577957029214,17400.6137570993,0.0,1.0
2024-10-15,78.46,79.1962,78.42,78.81,29122,77.1856842953046,77.909927231555,77.1463339591867,77.5299997363364,29602.7966955395,0.0,1.0
2024-10-16,78.95,79.02,78.58,78.58,24577,77.6677259127492,77.7365890009555,77.3037353036584,77.3037353036584,24982.7599198638,0.0,1.0
2024-10-17,78.88,79.165,78.8,79.165,16569,77.5988628245428,77.879233969383,77.5201621523069,77.879233969383,16842.5499089484,0.0,1.0
2024-10-18,79.11,79.135,78.7792,79.0,14219,77.8251272572208,77.8497212172945,77.4996999775256,77.7169138328966,14453.7520161348,0.0,1.0
2024-10-21,78.48,79.015,78.2785,79.015,13135,77.2053594633636,77.7316702089408,77.0071321451695,77.7316702089408,13351.8554562156,0.0,1.0
2024-10-22,78.11,78.2023,77.82,78.145,28375,76.8413688542728,76.9321697548649,76.5560789174178,76.875800398376,28843.4639185473,0.0,1.0
2024-10-23,77.77,77.9652,77.3821,77.75,34871,76.5068909972704,76.6989206375259,76.1252911127669,76.4872158292115,35446.7112001291,0.0,1.0
2024-10-24,77.857,78.11,77.6773,77.98,28935,76.5924779783269,76.8413688542728,76.4156965933172,76.7134802618895,29412.7093738561,0.0,1.0
2024-10-25,77.499,78.3249,77.4885,78.19,16006,76.2402924700715,77.0527785350663,76.2299630068406,76.9200695265086,16270.2549244147,0.0,1.0
2024-10-28,78.0,78.135,77.89,77.89,76835,76.7331554299485,76.8659628143465,76.6249420056242,76.6249420056242,78103.5259975887,0.0,1.0
2024-10-29,77.7752,78.0245,77.47,77.68,24024,76.5120065409658,76.7572575108207,76.211763476386,76.4183527410051,24420.6300327464,0.0,1.0
2024-10-30,77.6552,78.0,77.53,77.53,94231,76.393955532612,76.7331554299485,76.2707889805629,76.2707889805629,95786.7294628592,0.0,1.0
2024-10-31,76.9,77.51,76.9,77.51,45648,75.6510211867056,76.251113812504,75.6510211867056,76.251113812504,46401.6366855981,0.0,1.0
2024-11-01,77.0,77.6299,76.9501,77.32,23767,75.7493970270004,76.3690664450174,75.7003074826933,76.0641997159438,24159.3870291494,0.0,1.0
2024-11-04,76.91,77.36,76.845,76.94,97167,75.6608587707351,76.1035500520617,75.5969144745435,75.6903715228236,98771.2020642638,0.0,1.0
2024-11-05,77.93,77.93,77.34,77.34,14324,76.6642923417421,76.6642923417421,76.0838748840028,76.0838748840028,14560.4855390052,0.0,1.0
2024-11-06,80.12,80.51,79.28,80.51,373781,78.8187232441984,79.2023890213481,77.992366185722,79.2023890213481,379952.027733516,0.0,1.0
2024-11-07,80.4,80.57,80.1686,80.42,80406,79.0941755970238,79.261414525525,78.8665339025817,79.1138507650828,81733.4822849238,0.0,1.0
2024-11-08,80.76,80.975,80.1983,80.345,81463,79.4483286220851,79.659836678719,78.8957515271492,79.0400688848617,82807.9330818192,0.0,1.0
2024-11-11,81.29,81.574,81.08,81.08,23981,79.9697205756476,80.2491079620848,79.7631313110285,79.7631313110285,24376.9201138567,0.0,1.0
2024-11-12,80.79,81.364,80.56,81.15,25509,79.4778413741736,80.0425186974658,79.2515769414955,79.8319943992349,25930.1469990563,0.0,1.0
2024-11-13,80.77,81.1863,80.7459,81.0,45076,79.4581662061146,79.8677048292619,79.4344576286036,79.6844306387927,45820.1931133899,0.0,1.0
2024-11-14,80.12,80.75,80.016,80.75,32595,78.8187232441984,79.4384910380557,78.7164123702918,79.4384910380557,33133.1350281955,0.0,1.0
2024-11-15,79.46,80.036,79.37,80.0,49065,78.1694426982527,78.7360875383507,78.0809044419873,78.7006722358446,49875.0504727232,0.0,1.0
2024-11-18,79.94,80.0843,79.6212,79.69,70588,78.6416467316677,78.7836030692131,78.3280245528079,78.3957071309307,71753.389641671,0.0,1.0
2024-11-19,80.03,80.1248,79.4139,79.4139,30816,78.7301849879331,78.8234452845325,78.1240914358767,78.1240914358767,31324.7641978485,0.0,1.0
2024-11-20,80.29,80.3137,79.673,80.12,30511,78.9859621726996,79.0092772468494,78.3789832380806,78.8187232441984,31014.7287266536,0.0,1.0
2024-11-21,81.38,81.4905,80.67,80.79,46286,80.0582588319129,80.1669641354387,79.3597903658198,79.4778413741736,47050.1699007535,0.0,1.0
2024-11-22,82.13,82.15,81.52,81.52,91958,80.796077634124,80.8157528021829,80.1959850083257,80.1959850083257,93476.2028201505,0.0,1.0
2024-11-25,82.83,83.11,82.6,82.8,44261,81.4847085161876,81.7601608690131,81.2584440835096,81.4551957640992,44991.7376739673,0.0,1.0
2024-11-26,82.76,82.8,82.4,82.8,32970,81.4158454279813,81.4551957640992,81.06169240292,81.4551957640992,33514.3261813041,0.0,1.0
2024-11-27,82.45,83.0747,82.45,82.74,94776,81.1108803230674,81.725434197389,81.1108803230674,81.3961702599223,96340.7272720435,0.0,1.0
2024-11-29,82.73,83.04,82.73,82.88,18472,81.3863326758928,81.6912977808067,81.3863326758928,81.533896436335,18776.9679472566,0.0,1.0
2024-12-02,82.64,83.07,82.4156,82.93,53503,81.2977944196275,81.7208105328951,81.0770390340059,81.5830843564824,54386.3207060453,0.0,1.0
2024-12-03,82.41,82.7,82.28,82.7,109023,81.0715299869494,81.3568199238044,80.9436413945662,81.3568199238044,110822.941560944,0.0,1.0
2024-12-04,82.7,82.7,82.3501,82.66,120607,81.3568199238044,81.3568199238044,81.0126028586128,81.3174695876864,122598.190407902,0.0,1.0
2024-12-05,82.26,82.7395,82.22,82.71,28146,80.9239662265072,81.3956783807208,80.8846158903893,81.3666575078338,28610.6831877157,0.0,1.0
2024-12-06,82.09,82.5475,82.04,82.53,95283,80.7567272980061,81.2067967673548,80.7075393778587,81.1895809953032,96856.0977110463,0.0,1.0
2024-12-09,81.64,82.45,81.61,82.45,34220,80.3140360166794,81.1108803230674,80.284523264591,81.1108803230674,34784.9633583326,0.0,1.0
2024-12-10,80.98,81.59,80.9299,81.59,43489,79.6647554707337,80.264848096532,79.615469174746,80.264848096532,44206.9921534345,0.0,1.0
2024-12-11,81.15,81.41,81.065,81.41,54292,79.8319943992349,80.0877715840014,79.7483749349843,80.0877715840014,55188.3468921857,0.0,1.0
2024-12-12,80.85,81.2046,80.82,81.11,45913,79.5368668783505,79.8857076080358,79.507354126262,79.792644063117,46671.0117671281,0.0,1.0
2024-12-13,80.52,81.08,80.4,81.08,99164,79.2122266053776,79.7631313110285,79.0941755970238,79.7631313110285,100801.172018285,0.0,1.0
2024-12-16,80.25,80.8388,80.16,80.49,39654,78.9466118365816,79.5258487842375,78.8580735803163,79.1827138532892,40308.677294311,0.0,1.0
2024-12-17,79.72,80.07,79.6044,80.0,65710,78.4252198830192,78.769535324051,78.3114974116384,78.7006722358446,66794.8551220349,0.0,1.0
2024-12-18,77.2,79.83,77.2,79.83,90174,75.9461487075901,78.5334333073434,75.9461487075901,78.5334333073434,91662.7494410954,0.0,1.0
2024-12-19,76.9899,78.1061,76.98,77.78,190858,75.7394610671307,76.8375321965013,75.7297218589415,76.5167285812999,194009.016266647,0.0,1.0
2024-12-20,78.1,78.505,76.56,76.8,264691,76.8315312702433,77.2299534234373,75.3165433297033,75.5526453464108,269060.980019884,0.0,1.0
2024-12-23,77.79,77.79,77.07,77.72,203024,76.9180921721187,76.9180921721187,76.20616227928,76.8488767658705,205325.385926885,0.39799,1.0
2024-12-24,78.37,78.455,77.75,77.81,17897,77.491591252461,77.5756385314767,76.8785405114054,76.9378680024753,18099.8720936119,0.0,1.0
2024-12-26,78.51,78.55,78.11,78.27,56675,77.6300220649574,77.6695737256707,77.2345054578248,77.3927121006779,57317.4415212301,0.0,1.0
2024-12-27,77.89,78.3189,77.52,78.13,37238,77.0169713239019,77.4410640058998,76.6511184623042,77.2542812881814,37660.1127016774,0.0,1.0
2024-12-30,77.17,77.4137,76.47,77.38,107527,76.3050414310631,76.5460099239587,75.612887368581,76.5126876498077,108745.876214439,0.0,1.0
2024-12-31,77.22,77.5699,76.8801,77.41,64629,76.3544810069547,76.700459159044,76.0183907700437,76.5423513953427,65361.6043771607,0.0,1.0
2025-01-02,77.1,77.810498,76.7829,77.6,34015,76.2358260248149,76.9383604206512,75.9222802345105,76.7302217837307,34400.5782681013,0.0,1.0
2025-01-03,77.9,78.0,77.1673,77.29,28992,77.0268592390802,77.1257383908633,76.302371693965,76.4236964132029,29320.6398691399,0.0,1.0
2025-01-06,77.98,78.64,77.86,78.33,57660,77.1059625605067,77.7585649622755,76.9873075783669,77.4520395917477,58313.6070245104,0.0,1.0
2025-01-07,77.61,78.32,77.32,78.17,45304,76.740109698909,77.4421516765694,76.4533601587379,77.2938329488947,45817.5451376764,0.0,1.0
2025-01-08,77.85,77.85,77.01,77.4,59534,76.9774196631886,76.9774196631886,76.1468347882101,76.5324634801644,60208.8498195838,0.0,1.0
2025-01-10,76.69,77.21,76.565,77.21,97965,75.830421502504,76.3445930917764,75.706822562775,76.3445930917764,99075.4858160971,0.0,1.0
2025-01-13,77.07,77.0936,76.185,76.185,89283,76.20616227928,76.2294977591008,75.331081785999,75.331081785999,90295.0706897218,0.0,1.0
2025-01-14,77.76,77.8499,77.205,77.53,43262,76.8884284265838,76.9773207840368,76.3396491341872,76.6610063774825,43752.3979725003,0.0,1.0
2025-01-15,78.6041,79.06,78.39,78.96,1213482,77.7230673467854,78.1738573997648,77.5113670828176,78.0749782479816,1227237.46929096,0.0,1.0
2025-01-16,79.42,79.42,78.4649,78.69,104312,78.5298223461842,78.5298223461842,77.5854275675032,77.8080045381671,105494.432465153,0.0,1.0
2025-01-17,79.78,80.06,79.6586,79.94,56505,78.8857872926035,79.1626489175964,78.7657480023388,79.0439939354566,57145.5144800549,0.0,1.0
2025-01-21,80.79,80.79,80.3,80.3,59398,79.8844667256134,79.8844667256134,79.399958881876,79.399958881876,60071.3081866436,0.0,1.0
2025-01-22,80.6,81.02,80.57,81.02,47318,79.6965963372254,80.1118887747147,79.6669325916905,80.1118887747147,47854.3749078353,0.0,1.0
2025-01-23,80.98,80.98,80.26,80.56,200560,80.0723371140014,80.0723371140014,79.3604072211627,79.6570446765122,202833.45516538,0.0,1.0
2025-01-24,80.86,81.1026,80.72,80.93,27603,79.9536821318617,80.1935629540876,79.8152513193652,80.0228975381099,27915.8948091842,0.0,1.0
2025-01-27,80.61,80.61,79.88,79.97,27801,79.7064842524038,79.7064842524038,78.9846664443867,79.0736576809915,28116.1392453766,0.0,1.0
2025-01-28,80.41,80.699,80.23,80.54,223562,79.5087259488374,79.7944866974908,79.3307434756278,79.6372688461555,226096.195171932,0.0,1.0
2025-01-29,80.11,80.5269,79.89,80.39,83035,79.212088493488,79.624315677272,78.994554359565,79.4889501184808,83976.2462587621,0.0,1.0
2025-01-30,81.0,81.2192,80.52,80.52,41346,80.0921129443581,80.3088560450667,79.6174930157989,79.6174930157989,41814.6790849013,0.0,1.0
2025-01-31,80.4,81.22,80.27,81.12,89600,79.4988380336591,80.309647078281,79.370295136341,80.2107679264979,90615.664054737,0.0,1.0
2025-02-03,79.89,80.2727,78.96,79.17,45061,78.994554359565,79.3729648734392,78.0749782479816,78.2826244667263,45571.7906023494,0.0,1.0
2025-02-04,79.96,80.2,79.8,79.83,182930,79.0637697658132,79.3010797300928,78.9055631229602,78.9352268684951,185003.609659967,0.0,1.0
2025-02-05,80.53,80.55,79.7844,80.2,72021,79.6273809309772,79.6471567613339,78.890137975282,79.3010797300928,72837.3966616765,0.0,1.0
2025-02-06,80.44,80.7599,79.9478,80.69,110367,79.5383896943724,79.8547041009267,79.0517065092957,79.7855875738303,111618.069137602,0.0,1.0
2025-02-07,80.08,80.76,80.005,80.69,190482,79.182424747953,79.8548029800785,79.1082653841156,79.7855875738303,192641.215630295,0.0,1.0
2025-02-10,80.42,80.57,80.175,80.57,46149,79.5186138640157,79.6669325916905,79.276359942147,79.6669325916905,46672.1236658712,0.0,1.0
2025-02-11,80.31,80.31,79.93,80.18,50885,79.4098467970543,79.4098467970543,79.0341060202783,79.2813038997362,51461.8087659072,0.0,1.0
2025-02-12,79.88,80.0128,79.4,79.67,51198,78.9846664443867,79.1159779579547,78.5100465158275,78.7770202256421,51778.356788777,0.0,1.0
2025-02-13,80.49,80.49,79.89,80.05,36273,79.587829270264,79.587829270264,78.994554359565,79.1527610024181,36684.1739091236,0.0,1.0
2025-02-14,80.44,80.789,80.41,80.6,66585,79.5383896943724,79.8834779340956,79.5087259488374,79.6965963372254,67339.7766862127,0.0,1.0
2025-02-18,80.97,81.02,80.47,80.585,43129,80.0624491988231,80.1118887747147,79.5680534399073,79.681764464458,43617.8903461691,0.0,1.0
2025-02-19,80.97,81.1128,80.6401,80.82,87806,80.0624491988231,80.2036486275695,79.7362468770905,79.9141304711484,88801.3281025696,0.0,1.0
2025-02-20,80.7,80.9003,80.185,80.73,45751,79.7954754890086,79.9935304300303,79.2862478573253,79.8251392345435,46269.6121224137,0.0,1.0
2025-02-21,79.43,80.7,79.35,80.7,55436,78.5397102613625,79.7954754890086,78.460606939936,79.7954754890086,56064.3967917232,0.0,1.0
2025-02-24,79.35,79.8074,79.25,79.76,52238,78.460606939936,78.9128801801921,78.3617277881528,78.8660114622469,52830.1457465552,0.0,1.0
2025-02-25,79.32,79.61,78.89,79.39,44450,78.430943194401,78.7176927345722,78.0057628417334,78.5001586006492,44953.8645896547,0.0,1.0
2025-02-26,79.31,79.955,79.12,79.73,51358,78.4210552792227,79.0588258082241,78.2331848908347,78.836347716712,51940.1704745891,0.0,1.0
2025-02-27,78.6,79.6,78.57,79.49,47458,77.7190133015623,78.7078048193939,77.6893495560273,78.5990377524324,47995.9618829208,0.0,1.0
2025-02-28,79.6,79.6,78.47,78.73,26069,78.7078048193939,78.7078048193939,77.5904704042442,77.8475561988804,26364.5060964613,0.0,1.0
2025-03-03,78.69,80.02,78.26,79.73,80274,77.8080045381671,79.1230972568831,77.3828241854995,78.836347716712,81183.9488429683,0.0,1.0
2025-03-04,77.45,78.4399,77.07,78.04,123421,76.581903056056,77.5607077795574,76.20616227928,77.1652900515766,124820.043228791,0.0,1.0
2025-03-05,78.2,78.4299,77.0801,77.51,95680,77.3234966944297,77.5508198643791,76.2161490736101,76.6412305471259,96764.584115594,0.0,1.0
2025-03-06,77.01,77.8798,76.75,77.35,211920,76.1468347882101,77.00688565042,75.8897489935738,76.4830239042728,214322.226858034,0.0,1.0
2025-03-07,77.62,77.79,76.2801,76.87,116071,76.7499976140873,76.9180921721187,75.4251158593448,76.0084039757136,117386.727036801,0.0,1.0
2025-03-10,76.21,77.22,75.615,76.84,58292,75.3558015739448,76.3544810069547,74.767470620835,75.9787402301787,58952.7710834679,0.0,1.0
2025-03-11,75.43,76.3,74.995,76.3,80813,74.5845441900362,75.4447928105496,74.1544198797794,75.4447928105496,81729.0586970475,0.0,1.0
2025-03-12,75.28,76.046,74.861,75.84,54559,74.4362254623614,75.1936397650204,74.02192181639,74.9899487123471,55177.455526366,0.0,1.0
2025-03-13,74.34,75.3,74.08,75.22,162096,73.5067614355997,74.4560012927181,73.2496756409635,74.3768979712915,163933.445096168,0.0,1.0
2025-03-14,75.96,76.04,75.015,75.04,235200,75.1086036944869,75.1877070159134,74.1741957101361,74.1989154980818,237866.118143685,0.0,1.0
2025-03-17,77.01,77.255,75.82,75.82,55994,76.1468347882101,76.3890887100788,74.9701728819905,74.9701728819905,56628.7220209926,0.0,1.0
2025-03-18,76.52,76.82,76.15,76.74,47672,75.6623269444726,75.9589643998221,75.2964740828749,75.8798610783955,48212.3876876944,0.0,1.0
2025-03-19,77.19,77.52,76.4523,76.66,61002,76.3248172614197,76.6511184623042,75.5953857587154,75.800757756969,61693.4903869092,0.0,1.0
2025-03-20,76.82,77.445,76.56,76.62,140951,75.9589643998221,76.5769590984668,75.7018786051859,75.7612060962557,142548.755180572,0.0,1.0
2025-03-21,76.76,76.76,75.81,76.19,111087,75.8996369087522,75.8996369087522,74.9602849668122,75.3360257435882,112346.230723756,0.0,1.0
2025-03-24,77.84,77.86,77.255,77.33,53853,76.9675317480103,76.9873075783669,76.3890887100788,76.4632480739162,54463.4526377204,0.0,1.0
2025-03-25,77.78,77.81,77.25,77.81,151824,77.1463448060949,77.1761004032174,76.6206625902653,77.1761004032174,153071.033367572,0.24084,1.0
2025-03-26,77.12,77.8489,76.8423,77.57,93100,76.4917216694014,77.2146834941528,76.2162840253714,76.9380556262379,93864.6933720689,0.0,1.0
2025-03-27,76.79,77.3007,76.4822,77.04,45776,76.1644101010546,76.6709495494022,75.8591176745785,76.4123734104083,46151.9892996759,0.0,1.0
2025-03-28,75.61,76.78,75.41,76.78,50224,74.9940232809056,76.1544915686805,74.7956526334227,76.1544915686805,50636.5237370439,0.0,1.0
2025-03-31,76.04,76.16,74.805,74.97,33624,75.4205201729938,75.5395425614835,74.195581424787,74.3592372089604,33900.1766911111,0.0,1.0
2025-04-01,76.27,76.43,75.4026,75.94,53175,75.6486464175991,75.8073429355855,74.7883129194659,75.3213348492524,53611.7622992456,0.0,1.0
2025-04-02,77.01,77.19,75.59,75.59,29443,76.3826178132858,76.5611513960204,74.9741862161573,74.9741862161573,29684.8353056265,0.0,1.0
2025-04-03,73.19,74.9179,73.12,74.59,144545,72.5937384463627,74.3075616552911,72.5243087197437,73.9823329787429,145732.246009298,0.0,1.0
2025-04-04,68.93,71.435,68.8147,71.435,989596,68.3684436549772,70.8530360147003,68.2540829767033,70.8530360147003,997724.222365476,0.0,1.0
2025-04-07,68.39,70.005,65.8801,66.88,239700,67.8328429067734,69.4346858851977,65.3433904661869,66.3351445182776,241668.81848856,0.0,1.0
2025-04-08,67.22,70.65,66.3261,70.52,123856,66.6723746189985,70.07443122333,65.7857570100737,69.9454903024661,124873.313236208,0.0,1.0
2025-04-09,72.735,73.0763,66.305,66.6,252341,72.1424452233391,72.4809647332686,65.7648289067643,66.0574256118015,254413.647585405,0.0,1.0
2025-04-10,70.29,71.6737,68.485,71.43,61153,69.7173640578608,71.0897913824711,67.9270689643277,70.8480767485133,61655.291018068,0.0,1.0
2025-04-11,71.36,71.5958,69.427,70.26,80331,70.7786470218942,71.0125260152766,68.8613947139721,69.6876084607384,80990.8129245077,0.0,1.0
2025-04-14,72.22,72.6279,71.7061,72.42,92828,71.6316408060707,72.036217741612,71.1219274273634,71.8300114535536,93590.4592517981,0.0,1.0
2025-04-15,72.14,72.81,72.0,72.32,49318,71.5522925470775,72.2168342161452,71.4134330938395,71.7308261298121,49723.0821452599,0.0,1.0
2025-04-16,71.13,72.22,70.558,71.65,211587,70.5505207772889,71.6316408060707,69.9831807254879,71.0662844607444,213324.907373963,0.0,1.0
2025-04-17,71.61,72.2,71.23,71.33,163584,71.0266103312479,71.6118037413224,70.6497061010304,70.7488914247718,164927.62621457,0.0,1.0
2025-04-21,70.24,71.09,69.4563,71.09,111238,69.6677713959901,70.5108466477923,68.8904560138284,70.5108466477923,112151.673053944,0.0,1.0
2025-04-22,71.9,72.0645,70.89,70.89,47323,71.314247770098,71.4774076276527,70.3124760003095,70.3124760003095,47711.6958587156,0.0,1.0
2025-04-23,72.68,74.1699,72.5101,73.51,182463,72.0878932952813,73.5656554337051,71.9193774302446,72.9111314823353,183961.692231448,0.0,1.0
2025-04-24,74.13,74.23,72.8,72.92,121634,73.5260804895322,73.6252658132737,72.206915683771,72.3259380722608,122633.062444879,0.0,1.0
2025-04-25,74.03,74.16,73.545,73.91,28352,73.4268951657908,73.5558360866547,72.9458463456448,73.3078727773011,28584.8741835112,0.0,1.0
2025-04-28,74.25,74.5561,73.6672,74.37,23290,73.645102878022,73.9487091539945,73.0670508112568,73.7641252665117,23481.2965481792,0.0,1.0
2025-04-29,74.72,74.895,74.029,74.1,37809,74.1112738996068,74.2848482161543,73.4259033125534,73.4963248924098,38119.5509313056,0.0,1.0
2025-04-30,74.77,75.025,73.43,73.75,168901,74.1608665614775,74.4137891370182,72.8317832233421,73.1491762593147,170288.298337656,0.0,1.0
2025-05-01,74.9,75.606,74.595,75.07,56663,74.2898074823414,74.9900558679559,73.9872922449299,74.4584225327018,57128.4116062464,0.0,1.0
2025-05-02,76.21,76.32,75.7193,75.75,139493,75.5891352233543,75.6982390794698,75.102432839755,75.1328827341436,140638.750510741,0.0,1.0
2025-05-05,75.91,76.3622,75.69,75.69,29976,75.2915792521299,75.7400952860887,75.0733715398988,75.0733715398988,30222.2131957158,0.0,1.0
2025-05-06,75.45,75.8222,75.176,75.4,69417,74.8353267629193,75.2044945378849,74.5635589758677,74.7857341010486,69987.1688486456,0.0,1.0
2025-05-07,75.79,76.011,75.34,75.55,158938,75.1725568636402,75.3917564291088,74.7262229068037,74.9345120866607,160243.465469064,0.0,1.0
2025-05-08,76.43,77.1999,76.14,76.4,23000,75.8073429355855,76.5709707430708,75.5197054967353,75.777587338463,23188.9145817141,0.0,1.0
2025-05-09,76.52,76.843,76.2701,76.71,70083,75.8966097269527,76.2169783226376,75.6487456029229,76.0850618420615,70658.6391578379,0.0,1.0
2025-05-12,78.76,78.78,78.1501,78.61,70517,78.1183609787611,78.1381980435094,77.513429689262,77.9695829931489,71096.203893858,0.0,1.0
2025-05-13,79.06,79.3899,78.7075,78.83,55720,78.4159169499854,78.7431293330084,78.0662886837968,78.1877907053801,56177.6661083961,0.0,1.0
2025-05-14,78.74,79.14,78.53,79.01,61973,78.0985239140128,78.4952652089786,77.8902347341558,78.3663242881147,62482.0262335899,0.0,1.0
2025-05-15,79.29,79.31,78.46,78.46,28367,78.6440431945907,78.663880259339,77.8208050075367,77.8208050075367,28599.9973886733,0.0,1.0
2025-05-16,80.18,80.18,79.285,79.41,52406,79.5267925758896,79.5267925758896,78.6390839284037,78.7630655830805,52836.4459812743,0.0,1.0
2025-05-19,80.11,80.2621,79.14,79.14,74217,79.4573628492706,79.6082237266813,78.4952652089786,78.4952652089786,74826.5945004816,0.0,1.0
2025-05-20,79.86,80.11,79.615,79.88,57770,79.209399539917,79.4573628492706,78.9663954967504,79.2292366046652,58244.504147201,0.0,1.0
2025-05-21,78.14,79.4156,78.14,79.14,57918,77.5034119715641,78.76861996121,77.5034119715641,78.4952652089786,58393.719771466,0.0,1.0
2025-05-22,78.03,78.45,77.7,77.99,37806,77.3943081154485,77.8108864751626,77.0669965471018,77.354633985952,38116.5262902732,0.0,1.0
2025-05-23,77.63,77.9713,77.105,77.105,80536,76.9975668204828,77.3360863304123,76.4768438708402,76.4768438708402,81197.4967283881,0.0,1.0
2025-05-27,79.15,79.22,78.49,78.61,122761,78.5051837413527,78.5746134679717,77.8505606046592,77.9695829931489,123769.319259383,0.0,1.0
2025-05-28,78.55,79.269,78.48,79.19,51854,77.910071798904,78.623214276605,77.840642072285,78.5448578708493,52279.9120313132,0.0,1.0
2025-05-29,78.67,79.0,78.17,79.0,55631,78.0290941873938,78.3564057557405,77.5331675686866,78.3564057557405,56087.9350911016,0.0,1.0
2025-05-30,78.67,78.8187,78.07,78.32,147350,78.0290941873938,78.1765827637973,77.4339822449451,77.6819455542987,148560.28537459,0.0,1.0
2025-06-02,78.85,78.8699,77.93,78.535,29422,78.2076277701284,78.2273656495529,77.2951227917071,77.8951940003428,29663.6628183997,0.0,1.0
2025-06-03,79.46,79.7899,78.751,78.9,77166,78.8126582449512,79.1398706279742,78.1094342996244,78.2572204319991,77799.8166353283,0.0,1.0
2025-06-04,79.605,79.9599,79.59,79.73,171553,78.9564769643763,79.3084856783347,78.9415991658151,79.0804586190531,172962.081010296,0.0,1.0
2025-06-05,79.42,79.88,79.24,79.74,34048,78.7729841154546,79.2292366046652,78.59445053272,79.0903771514272,34327.6592903566,0.0,1.0
2025-06-06,80.12,80.25,79.9988,80.01,24314,79.4672813816447,79.5962223025086,79.3470687692701,79.3581775255291,24513.7073539042,0.0,1.0
2025-06-09,80.13,80.47,79.91,80.41,46771,79.4771999140189,79.8144300147398,79.2589922017877,79.7549188204949,47155.1619087544,0.0,1.0
2025-06-10,80.47,80.51,80.16,80.16,44076,79.8144300147398,79.8541041442363,79.5069555111413,79.5069555111413,44438.026047984,0.0,1.0
2025-06-11,80.26,80.75,79.985,80.75,94543,79.6061408348827,80.0921489212158,79.3333811945938,80.0921489212158,95319.5457086521,0.0,1.0
2025-06-12,80.46,80.46,79.87,79.88,31143,79.8045114823656,79.8045114823656,79.2193180722911,79.2292366046652,31398.7985573184,0.0,1.0
2025-06-13,79.52,80.2318,79.33,79.8,68036,78.872169439196,79.5781705735877,78.6837173240873,79.1498883456721,68594.8257600653,0.0,1.0
2025-06-16,80.15,80.4525,79.93,79.93,24037,79.4970369787672,79.797072583085,79.278829266536,79.278829266536,24234.4321652462,0.0,1.0
2025-06-17,79.4401,80.0898,79.24,79.8,42248,78.7929203655266,79.4373274138748,78.59445053272,79.1498883456721,42595.0114455765,0.0,1.0
2025-06-18,79.48,80.01,79.48,79.67,88371,78.8324953096995,79.3581775255291,78.8324953096995,79.0209474248082,89096.850891333,0.0,1.0
2025-06-20,79.7,80.16,79.5,80.07,24159,79.0507030219307,79.5069555111413,78.8523323744478,79.417688719774,24357.434233897,0.0,1.0
2025-06-23,80.35,80.3799,79.3953,79.69,28465,79.69540762625,79.7250640380487,78.7484853404905,79.0407844895565,28698.8023290649,0.0,1.0
2025-06-24,80.85,80.99,80.35,80.5,43238,80.5184970353184,80.6579230042107,80.0205471464172,80.1699321130876,43416.0153097072,0.32985,1.0
2025-06-25,80.18,80.87,80.18,80.87,37807,79.8512441841908,80.5384150308744,79.8512441841908,80.5384150308744,37962.6553220339,0.0,1.0
2025-06-26,80.89,80.92,80.475,80.7,38026,80.5583330264305,80.5882100197646,80.1450346186425,80.369112068648,38182.5569676425,0.0,1.0
2025-06-27,81.21,81.63,80.89,81.17,27049,80.8770209553272,81.2952988620042,80.5583330264305,80.8371849642151,27160.3635254237,0.0,1.0
2025-06-30,81.54,81.77,81.2301,81.57,77485,81.205667882002,81.4347248308965,80.897038540861,81.2355448753361,77804.0137442219,0.0,1.0
2025-07-01,82.34,82.56,81.49,81.49,153149,82.0023877042439,82.2214856553604,81.1558728931119,81.1558728931119,153779.530243451,0.0,1.0
2025-07-02,82.55,82.55,81.9281,82.31,43456,82.2115266575823,82.2115266575823,81.5921765857671,81.9725107109098,43634.9128382127,0.0,1.0
2025-07-03,83.01,83.17,82.84,82.84,26516,82.6696405553714,82.8289845198198,82.500337593145,82.500337593145,26625.1691093991,0.0,1.0
2025-07-07,82.45,82.9691,81.9919,82.84,36085,82.1119366798021,82.6289082544593,81.6557149915909,82.500337593145,36233.5656702619,0.0,1.0
2025-07-08,82.47,82.671,82.37,82.59,26911,82.1318546753582,82.3320305306964,82.0322646975779,82.2513626486945,27021.7953651772,0.0,1.0
2025-07-09,82.81,82.81,82.28,82.75,65187,82.470460599811,82.470460599811,81.9426337175757,82.4107066131428,65455.3816086286,0.0,1.0
2025-07-10,83.03,83.3333,82.559,82.78,29928,82.6895585509275,82.9916149535349,82.2204897555826,82.4405836064769,30051.2166656394,0.0,1.0
2025-07-11,82.45,82.62,82.305,82.61,23951,82.1119366798021,82.2812396420285,81.9675312120208,82.2712806442505,24049.6087395994,0.0,1.0
2025-07-14,82.68,82.7,82.3417,82.39,15529,82.3409936286967,82.3609116242527,82.0040807338661,82.052182693134,15592.9344961479,0.0,1.0
2025-07-15,81.64,82.88,81.64,82.88,90950,81.3052578597822,82.5401735842571,81.3052578597822,82.5401735842571,91324.4505392913,0.0,1.0
2025-07-16,81.99,82.1099,81.07,81.85,109487,81.653822782013,81.7732311653715,80.7375949864349,81.5143968131207,109937.769281972,0.0,1.0
2025-07-17,82.63,82.73,82.08,82.08,39338,82.2911986398065,82.3907886175868,81.7434537620152,81.7434537620152,39499.9586070878,0.0,1.0
2025-07-18,82.73,83.02,82.4301,83.02,17549,82.3907886175868,82.6795995531494,82.0921182742238,82.6795995531494,17621.2510446841,0.0,1.0
2025-07-21,82.5,83.07,82.47,82.93,23342,82.1617316686922,82.7293945420396,82.1318546753582,82.5899685731472,23438.1014237288,0.0,1.0
2025-07-22,83.3,83.37,82.63,82.63,35735,82.9584514909341,83.0281644753803,82.2911986398065,82.2911986398065,35882.1246841294,0.0,1.0
2025-07-23,83.88,83.885,83.38,83.53,34377,83.5360733620594,83.5410528609485,83.0381234731583,83.1875084398286,34518.5336579353,0.0,1.0
2025-07-24,83.67,84.0184,83.59,83.845,33892,83.326934408721,83.6739058913073,83.2472624264968,83.5012168698364,34031.5368628659,0.0,1.0
2025-07-25,84.15,84.15,83.59,83.89,20674,83.8049663020661,83.8049663020661,83.2472624264968,83.5460323598375,20759.1169922958,0.0,1.0
2025-07-28,83.75,84.21,83.658,84.21,24615,83.4066063909451,83.8647202887342,83.3149836113873,83.8647202887342,24716.3424961479,0.0,1.0
2025-07-29,83.59,83.93,83.44,83.93,23771,83.2472624264968,83.5858683509496,83.0978774598264,83.5858683509496,23868.8676610169,0.0,1.0
2025-07-30,83.16,83.805,82.7374,83.59,95111,82.8190255220418,83.4613808787243,82.3981582759425,83.2472624264968,95502.5818058551,0.0,1.0
2025-07-31,82.5,83.38,82.38,82.94,23823,82.1617316686922,83.0381234731583,82.0422236953559,82.5999275709253,23921.0817503852,0.0,1.0
2025-08-01,81.55,81.89,80.93,81.85,30830,81.21562687978,81.5542328042328,80.5981690175426,81.5143968131207,30956.9302927581,0.0,1.0
2025-08-04,82.67,82.7,81.95,81.99,24964,82.3310346309186,82.3609116242527,81.613986790901,81.653822782013,25066.7793651772,0.0,1.0
2025-08-05,82.35,82.77,82.05,82.64,53229,82.0123467020219,82.4306246086989,81.7135767686812,82.3011576375846,53448.1492881356,0.0,1.0
2025-08-06,82.39,82.55,82.12,82.52,53073,82.052182693134,82.2115266575823,81.7832897531273,82.1816496642483,53291.5070200308,0.0,1.0
2025-08-07,82.07,83.0564,81.86,82.96,141096,81.7334947642372,82.7158503050615,81.5243558108987,82.6198455664813,141676.906798151,0.0,1.0
2025-08-08,82.105,82.5299,82.0001,82.34,37585,81.7683512564603,82.1915090720485,81.6638813697688,82.0023877042439,37739.7413251156,0.0,1.0
2025-08-11,81.87,82.3968,81.8,82.37,23440,81.5343148086768,82.058954811623,81.4646018242306,82.0322646975779,23536.5048998459,0.0,1.0
2025-08-12,82.9027,82.91,82.12,82.32,28019,82.5627805092132,82.5700505775912,81.7832897531273,81.9824697086878,28134.3571155624,0.0,1.0
2025-08-13,83.775,83.795,83.0988,83.21,26318,83.4315038853902,83.4514218809463,82.7580764556403,82.8688205109319,26426.3539229584,0.0,1.0
2025-08-14,83.18,83.2796,82.886,83.13,49217,82.8389435175978,82.9381351354669,82.5461489829239,82.7891485287077,49419.6314699538,0.0,1.0
2025-08-15,83.04,83.44,82.9601,83.44,71392,82.6995175487055,83.0978774598264,82.6199451564591,83.0978774598264,71685.9282342065,0.0,1.0
2025-08-18,83.05,83.22,82.98,83.12,25132,82.7094765464835,82.8787795087099,82.6397635620374,82.7791895309297,25235.4710385208,0.0,1.0
2025-08-19,83.17,83.5889,82.91,83.145,43954,82.8289845198198,83.2461669367412,82.5700505775912,82.8040870253747,44134.963155624,0.0,1.0
2025-08-20,83.15,83.28,82.665,83.02,53637,82.8090665242638,82.9385334953781,82.3260551320296,82.6795995531494,53857.8290662557,0.0,1.0
2025-08-21,82.89,83.0699,82.7385,82.875,20687,82.5501325820351,82.7292949520618,82.3992537656981,82.5351940853681,20772.1705146379,0.0,1.0
2025-08-22,84.45,84.64,83.27,83.27,35937,84.1037362354068,84.2929571931892,82.9285744976,82.9285744976,36084.956338983,0.0,1.0
2025-08-25,83.8,84.21,83.7852,84.21,24199,83.4564013798353,83.8647202887342,83.4416620631238,83.8647202887342,24298.6297812018,0.0,1.0
2025-08-26,83.99,84.0,83.6867,83.82,42774,83.6456223376177,83.6555813353957,83.3435659350103,83.4763193753913,42950.1049738059,0.0,1.0
2025-08-27,84.25,84.33,84.01,84.01,32823,83.9045562798463,83.9842282620705,83.6655403331738,83.6655403331738,32958.1356795069,0.0,1.0
2025-08-28,84.48,84.51,84.12,84.51,27314,84.1336132287409,84.1634902220749,83.775089308732,84.1634902220749,27426.4545577812,0.0,1.0
2025-08-29,84.23,84.6554,84.06,84.37,27743,83.8846382842903,84.3082940497674,83.7153353220639,84.0240642531826,27857.2207950693,0.0,1.0
2025-09-02,83.67,83.6899,83.12,83.45,32326,83.326934408721,83.3467528142992,82.7791895309297,83.1078364576044,32459.0894791987,0.0,1.0
2025-09-03,83.49,83.74,83.0806,83.66,39080,83.1476724487165,83.3966473931671,82.7399510796843,83.3169754109429,39240.896394453,0.0,1.0
2025-09-04,84.1,84.13,83.44,83.6,23804,83.7551713131759,83.78504830651,83.0978774598264,83.2572214242748,23902.0035254237,0.0,1.0
2025-09-05,84.26,84.69,83.67,84.45,49040,83.9145152776243,84.3427521820793,83.326934408721,84.1037362354068,49241.9027426811,0.0,1.0
2025-09-08,84.26,84.3046,83.85,84.255,51827,83.9145152776243,83.9589324077143,83.5061963687254,83.9095357787353,52040.3771093991,0.0,1.0
2025-09-09,84.16,84.2399,83.92,84.235,58612,83.8149252998441,83.8944976920905,83.5759093531715,83.8896177831793,58853.3116548536,0.0,1.0
2025-09-10,84.1,84.567,83.85,84.34,122851,83.7551713131759,84.2202565094096,83.5061963687254,83.9941872598485,123356.790249615,0.0,1.0
2025-09-11,85.33,85.3747,84.275,84.29,22245,84.9801280398728,85.0246447599406,83.9294537742914,83.9443922709584,22336.5849614792,0.0,1.0
2025-09-12,84.74,85.33,84.7001,85.33,60679,84.3925471709695,84.9801280398728,84.3528107698351,84.9801280398728,60928.8217072419,0.0,1.0
2025-09-15,84.68,85.12,84.63,85.03,34867,84.3327931843013,84.7709890865343,84.2829981954112,84.6813581065321,35010.5510385208,0.0,1.0
2025-09-16,84.36,84.84,84.2002,84.79,49436,84.0141052554046,84.4921371487497,83.8549604709117,84.4423421598596,49639.5331155624,0.0,1.0
2025-09-17,84.56,85.2699,84.02,84.48,27758,84.213285210965,84.9202744632269,83.6754993309518,84.1336132287409,27872.2825516179,0.0,1.0
2025-09-18,85.15,85.3811,84.7301,84.89,35795,84.8008660798684,85.0310185185185,84.3826877631692,84.5419321376398,35942.3717103236,0.0,1.0
2025-09-19,85.06,85.28,84.7699,85.28,39687,84.7112350998662,84.9303330509827,84.4223245743257,84.9303330509827,39850.3954761171,0.0,1.0
2025-09-22,85.09,85.2,84.645,84.77,61937,84.7411120932003,84.8506610687585,84.2979366920782,84.4224241643035,62192.0010231124,0.0,1.0
2025-09-23,85.12,85.63,85.005,85.26,58154,84.7709890865343,85.2788979732135,84.6564606120871,84.9104150554267,58393.4260215717,0.0,1.0
2025-09-24,84.37,84.95,84.3,84.78,3673586,84.37,84.95,84.3,84.78,3673586,0.34736,1.0
2025-09-25,83.72,83.94,83.35,83.89,49612,83.72,83.94,83.35,83.89,49612,0.0,1.0
2025-09-26,84.52,84.5476,83.72,83.915,35389,84.52,84.5476,83.72,83.915,35389,0.0,1.0
2025-09-29,84.86,85.08,84.61,85.08,56053,84.86,85.08,84.61,85.08,56053,0.0,1.0
2025-09-30,85.04,85.05,84.32,84.775,89979,85.04,85.05,84.32,84.775,89979,0.0,1.0
2025-10-01,85.03,85.1294,84.74,84.74,52791,85.03,85.1294,84.74,84.74,52791,0.0,1.0
2025-10-02,85.33,85.36,84.9,85.19,116732,85.33,85.36,84.9,85.19,116732,0.0,1.0
2025-10-03,85.6,86.02,85.5,85.5,39312,85.6,86.02,85.5,85.5,39312,0.0,1.0
2025-10-06,85.72,86.09,85.54,86.09,61020,85.72,86.09,85.54,86.09,61020,0.0,1.0
2025-10-07,85.3,85.96,85.083,85.96,45971,85.3,85.96,85.083,85.96,45971,0.0,1.0
2025-10-08,85.79,85.899,85.26,85.43,57326,85.79,85.899,85.26,85.43,57326,0.0,1.0
2025-10-09,85.2,86.01,85.07,85.73,32285,85.2,86.01,85.07,85.73,32285,0.0,1.0
2025-10-10,83.21,85.59,83.2,85.33,54669,83.21,85.59,83.2,85.33,54669,0.0,1.0
2025-10-13,84.16,84.34,83.8465,84.13,76060,84.16,84.34,83.8465,84.13,76060,0.0,1.0
2025-10-14,84.78,85.2,83.37,83.37,23124,84.78,85.2,83.37,83.37,23124,0.0,1.0
2025-10-15,84.97,85.7699,84.6446,85.38,28908,84.97,85.7699,84.6446,85.38,28908,0.0,1.0
2025-10-16,84.0,85.26,83.75,85.26,31610,84.0,85.26,83.75,85.26,31610,0.0,1.0
2025-10-17,84.34,84.458,83.85,83.93,51703,84.34,84.458,83.85,83.93,51703,0.0,1.0
2025-10-20,85.21,85.31,84.76,84.76,30809,85.21,85.31,84.76,84.76,30809,0.0,1.0
2025-10-21,85.58,85.766,85.05,85.17,37864,85.58,85.766,85.05,85.17,37864,0.0,1.0
2025-10-22,84.98,85.72,84.675,85.72,74665,84.98,85.72,84.675,85.72,74665,0.0,1.0
2025-10-23,85.48,85.6,84.957,85.16,30087,85.48,85.6,84.957,85.16,30087,0.0,1.0
2025-10-24,85.76,86.2295,85.75,86.2,54461,85.76,86.2295,85.75,86.2,54461,0.0,1.0
2025-10-27,86.32,86.38,86.03,86.38,48156,86.32,86.38,86.03,86.38,48156,0.0,1.0
2025-10-28,85.572,86.3,85.572,86.3,41072,85.572,86.3,85.572,86.3,41072,0.0,1.0
2025-10-29,84.7,85.61,84.55,85.61,36748,84.7,85.61,84.55,85.61,36748,0.0,1.0
2025-10-30,84.2,85.1497,84.17,84.22,195865,84.2,85.1497,84.17,84.22,195865,0.0,1.0
2025-10-31,84.62,84.846,84.1,84.46,43325,84.62,84.846,84.1,84.46,43325,0.0,1.0
2025-11-03,84.42,84.9,83.4901,84.9,57948,84.42,84.9,83.4901,84.9,57948,0.0,1.0
2025-11-04,83.66,84.02,83.48,83.66,68422,83.66,84.02,83.48,83.66,68422,0.0,1.0
2025-11-05,84.1284,84.32,83.6,83.8,106971,84.1284,84.32,83.6,83.8,106971,0.0,1.0
2025-11-06,83.31,84.12,83.14,84.04,53387,83.31,84.12,83.14,84.04,53387,0.0,1.0
2025-11-07,84.0,84.0,82.82,82.9,54296,84.0,84.0,82.82,82.9,54296,0.0,1.0
2025-11-10,84.55,84.73,83.94,84.52,29094,84.55,84.73,83.94,84.52,29094,0.0,1.0
2025-11-11,84.87,85.11,84.5,84.54,34894,84.87,85.11,84.5,84.54,34894,0.0,1.0
2025-11-12,85.015,85.3389,84.98,85.07,144385,85.015,85.3389,84.98,85.07,144385,0.0,1.0
2025-11-13,83.68,84.825,83.62,84.75,44642,83.68,84.825,83.62,84.75,44642,0.0,1.0
2025-11-14,83.54,84.01,82.9,83.04,77198,83.54,84.01,82.9,83.04,77198,0.0,1.0
2025-11-17,82.3227,83.5,82.1,83.37,39962,82.3227,83.5,82.1,83.37,39962,0.0,1.0
2025-11-18,82.33,82.79,81.84,82.03,75483,82.33,82.79,81.84,82.03,75483,0.0,1.0
2025-11-19,82.164,82.6255,81.8466,82.36,37362,82.164,82.6255,81.8466,82.36,37362,0.0,1.0
2025-11-20,81.01,83.3015,80.92,83.03,64610,81.01,83.3015,80.92,83.03,64610,0.0,1.0
2025-11-21,82.31,82.79,81.28,81.34,53889,82.31,82.79,81.28,81.34,53889,0.0,1.0
2025-11-24,82.87,83.0599,82.295,82.73,204731,82.87,83.0599,82.295,82.73,204731,0.0,1.0
2025-11-25,84.05,84.13,82.91,82.91,117265,84.05,84.13,82.91,82.91,117265,0.0,1.0
2025-11-26,84.57,84.88,84.25,84.25,40999,84.57,84.88,84.25,84.25,40999,0.0,1.0