date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-07-18,40.34,40.34,40.34,40.34,641,36.3000216685196,36.3000216685196,36.3000216685196,36.3000216685196,712.339519687525,0.0,1.0
2017-07-19,40.71,40.71,40.6462,40.66,894,36.632966835038,36.632966835038,36.5755562901086,36.5879742449679,993.496927614114,0.0,1.0
2017-07-20,40.72,40.82,40.7,40.82,924,36.641965353052,36.7319505331921,36.623968317024,36.7319505331921,1026.83575068841,0.0,1.0
2017-07-21,40.53,40.5747,40.53,40.5747,409,36.4709935107858,36.5112168863084,36.4709935107858,36.5112168863084,454.519287912945,0.0,1.0
2017-07-24,40.54,40.54,40.3996,40.3996,206,36.4799920287998,36.4799920287998,36.3536528358831,36.3536528358831,228.926585110188,0.0,1.0
2017-07-25,40.54,40.54,40.54,40.54,93,36.4799920287998,36.4799920287998,36.4799920287998,36.4799920287998,103.350351530327,0.0,1.0
2017-07-26,40.66,40.66,40.6264,40.6264,311,36.5879742449679,36.5879742449679,36.5577392244408,36.5577392244408,345.612465870235,0.0,1.0
2017-07-27,40.35,40.74,40.35,40.74,301,36.3090201865336,36.65996238908,36.3090201865336,36.65996238908,334.499524845468,0.0,1.0
2017-07-28,40.28,40.28,40.28,40.28,129,36.2460305604355,36.2460305604355,36.2460305604355,36.2460305604355,143.356939219486,0.0,1.0
2017-07-31,40.2552,40.2552,40.19,40.19,419,36.2237142357608,36.2237142357608,36.1650438983094,36.1650438983094,465.632228937711,0.0,1.0
2017-08-01,40.2552,40.2552,40.2552,40.2552,122,36.2237142357608,36.2237142357608,36.2237142357608,36.2237142357608,135.57788050215,0.0,1.0
2017-08-02,40.0,40.0,40.0,40.0,105,35.9940720560432,35.9940720560432,35.9940720560432,35.9940720560432,116.685880760047,0.0,1.0
2017-08-03,39.7431,39.7431,39.7431,39.7431,1087,35.7629001282633,35.7629001282633,35.7629001282633,35.7629001282633,1207.97668939211,0.0,1.0
2017-08-04,39.8071,39.8699,39.8071,39.8699,370,35.8204906435529,35.8770013366809,35.8204906435529,35.8770013366809,411.178817916357,0.0,1.0
2017-08-07,39.8099,39.8099,39.8099,39.8099,203,35.8230102285968,35.8230102285968,35.8230102285968,35.8230102285968,225.592702802758,0.0,1.0
2017-08-08,40.0362,40.06,40.0362,40.06,232,36.0266466912539,36.0480631641273,36.0266466912539,36.0480631641273,257.82023177458,0.0,1.0
2017-08-09,39.2801,39.485,39.2801,39.4679,827,35.3462687442146,35.5306483783216,35.3462687442146,35.5152609125177,919.04022274818,0.0,1.0
2017-08-10,38.921,39.01,38.9064,39.0088,1030,35.0231319623314,35.1032187726561,35.009994126031,35.1021389504944,1144.63292555094,0.0,1.0
2017-08-11,38.921,38.921,38.921,38.921,0,35.0231319623314,35.0231319623314,35.0231319623314,35.0231319623314,0,0.0,1.0
2017-08-14,39.3228,39.3372,39.3228,39.3372,399,35.3846924161344,35.3976502820746,35.3846924161344,35.3976502820746,443.406346888179,0.0,1.0
2017-08-15,39.33,39.33,39.33,39.33,212,35.3911713491045,35.3911713491045,35.3911713491045,35.3911713491045,235.594349725047,0.0,1.0
2017-08-16,39.33,39.33,39.33,39.33,2,35.3911713491045,35.3911713491045,35.3911713491045,35.3911713491045,2.22258820495328,0.0,1.0
2017-08-17,38.8,39.12,38.8,39.12,420,34.9142498943619,35.2022024708102,34.9142498943619,35.2022024708102,466.743523040188,0.0,1.0
2017-08-18,38.27,38.27,38.25,38.25,376,34.4373284396193,34.4373284396193,34.4193314035913,34.4193314035913,417.846582531217,0.0,1.0
2017-08-21,38.27,38.27,38.27,38.27,1,34.4373284396193,34.4373284396193,34.4373284396193,34.4373284396193,1.11129410247664,0.0,1.0
2017-08-22,38.27,38.27,38.27,38.27,0,34.4373284396193,34.4373284396193,34.4373284396193,34.4373284396193,0,0.0,1.0
2017-08-23,38.27,38.27,38.27,38.27,0,34.4373284396193,34.4373284396193,34.4373284396193,34.4373284396193,0,0.0,1.0
2017-08-24,38.27,38.27,38.27,38.27,78,34.4373284396193,34.4373284396193,34.4373284396193,34.4373284396193,86.6809399931779,0.0,1.0
2017-08-25,38.27,38.27,38.27,38.27,62,34.4373284396193,34.4373284396193,34.4373284396193,34.4373284396193,68.9002343535517,0.0,1.0
2017-08-28,39.02,39.02,39.02,39.02,170,35.1122172906701,35.1122172906701,35.1122172906701,35.1122172906701,188.919997421029,0.0,1.0
2017-08-29,38.95,38.95,38.935,38.935,3600,35.0492276645721,35.0492276645721,35.035729887551,35.035729887551,4000.6587689159,0.0,1.0
2017-08-30,38.95,38.95,38.95,38.95,0,35.0492276645721,35.0492276645721,35.0492276645721,35.0492276645721,0,0.0,1.0
2017-08-31,38.95,38.95,38.95,38.95,0,35.0492276645721,35.0492276645721,35.0492276645721,35.0492276645721,0,0.0,1.0
2017-09-01,38.95,38.95,38.95,38.95,0,35.0492276645721,35.0492276645721,35.0492276645721,35.0492276645721,0,0.0,1.0
2017-09-05,39.5499,39.5499,39.5426,39.5426,221,35.5890487602326,35.5890487602326,35.5824798420823,35.5824798420823,245.595996647337,0.0,1.0
2017-09-06,39.6644,39.6644,39.5262,39.55,320,35.692081791493,35.692081791493,35.5677222725394,35.5891387454127,355.614112792524,0.0,1.0
2017-09-07,39.47,39.47,39.393,39.393,717,35.5171506013006,35.5171506013006,35.4478620125927,35.4478620125927,796.797871475751,0.0,1.0
2017-09-08,39.47,39.47,39.47,39.47,151,35.5171506013006,35.5171506013006,35.5171506013006,35.5171506013006,167.805409473973,0.0,1.0
2017-09-11,39.92,39.92,39.92,39.92,308,35.9220839119311,35.9220839119311,35.9220839119311,35.9220839119311,342.278583562805,0.0,1.0
2017-09-12,40.0833,40.12,40.0833,40.12,625,36.0690297110999,36.1020542722113,36.0690297110999,36.1020542722113,694.5588140479,0.0,1.0
2017-09-13,40.26,40.26,40.26,40.26,180,36.2280335244075,36.2280335244075,36.2280335244075,36.2280335244075,200.032938445795,0.0,1.0
2017-09-14,40.19,40.22,40.17,40.22,1893,36.1650438983094,36.1920394523514,36.1470468622814,36.1920394523514,2103.67973598828,0.0,1.0
2017-09-15,40.19,40.19,40.19,40.19,134,36.1650438983094,36.1650438983094,36.1650438983094,36.1650438983094,148.91340973187,0.0,1.0
2017-09-18,40.19,40.19,40.19,40.19,2,36.1650438983094,36.1650438983094,36.1650438983094,36.1650438983094,2.22258820495328,0.0,1.0
2017-09-19,40.81,40.81,40.81,40.81,818,36.7229520151781,36.7229520151781,36.7229520151781,36.7229520151781,909.03857582589,0.0,1.0
2017-09-20,40.76,40.82,40.7325,40.7428,1951,36.677959425108,36.7319505331921,36.6532135005695,36.6624819741239,2168.13479393192,0.0,1.0
2017-09-21,40.75,40.75,40.75,40.75,124,36.668960907094,36.668960907094,36.668960907094,36.668960907094,137.800468707103,0.0,1.0
2017-09-22,40.8861,40.89,40.75,40.75,3081,36.8767456865555,36.880263246513,36.7539918634239,36.7539918634239,3415.9758881849,0.09481,1.0
2017-09-25,40.76,40.8399,40.76,40.8399,216,36.7630112479303,36.8350761301361,36.7630112479303,36.8350761301361,239.484190797773,0.0,1.0
2017-09-26,41.1894,41.1894,41.13,41.13,476,37.1503036186335,37.1503036186335,37.0967284746657,37.0967284746657,527.752198239535,0.0,1.0
2017-09-27,41.9962,42.0428,41.3321,41.3321,1385,37.8779875606067,37.9200178924064,37.2790102355393,37.2790102355393,1535.58150118016,0.0,1.0
2017-09-28,42.0276,42.07,42.0001,42.0001,5643,37.9063084279567,37.9445506182637,37.8815051205642,37.8815051205642,6256.52448459181,0.0,1.0
2017-09-29,42.15,42.15,42.1103,42.13,2414,38.0167056943146,38.0167056943146,37.9808987378243,37.9986669253019,2676.45757678622,0.0,1.0
2017-10-02,42.28,42.28,42.15,42.15,2002,38.1339576928973,38.1339576928973,38.0167056943146,38.0167056943146,2219.66365730158,0.0,1.0
2017-10-03,42.28,42.28,42.28,42.28,0,38.1339576928973,38.1339576928973,38.1339576928973,38.1339576928973,0,0.0,1.0
2017-10-04,42.6661,42.78,42.6661,42.739,2468,38.4821961286879,38.5849269182154,38.4821961286879,38.5479474417393,2736.32862448566,0.0,1.0
2017-10-05,42.7699,42.79,42.76,42.79,633,38.575817339864,38.5939463027217,38.5668881492027,38.5939463027217,701.821725810138,0.0,1.0
2017-10-06,42.6592,42.7,42.6592,42.7,936,38.4759727533785,38.5127718421645,38.4759727533785,38.5127718421645,1037.76482679035,0.0,1.0
2017-10-09,42.5,42.65,42.5,42.65,225,38.3323841520372,38.4676749196327,38.3323841520372,38.4676749196327,249.46269874768,0.0,1.0
2017-10-10,42.59,42.65,42.579,42.65,2026,38.4135586125945,38.4676749196327,38.4036372896375,38.4676749196327,2246.27301183466,0.0,1.0
2017-10-11,42.76,42.76,42.76,42.76,570,38.5668881492027,38.5668881492027,38.5668881492027,38.5668881492027,631.972170160788,0.0,1.0
2017-10-12,42.58,42.6248,42.58,42.6248,386,38.4045392280881,38.4449460706766,38.4045392280881,38.4449460706766,427.967118740464,0.0,1.0
2017-10-13,42.57,42.589,42.5402,42.589,383,38.3955198435818,38.4126566741439,38.3686420777528,38.4126566741439,424.640949423828,0.0,1.0
2017-10-16,42.4516,42.6265,42.4516,42.6265,952,38.2887303310265,38.4464793660427,38.2887303310265,38.4464793660427,1055.50439647907,0.0,1.0
2017-10-17,42.4802,42.575,42.4802,42.57,1376,38.3145257707147,38.400029535835,38.3145257707147,38.3955198435818,1525.60299323025,0.0,1.0
2017-10-18,42.55,42.55,42.43,42.43,2550,38.3774810745691,38.3774810745691,38.2692484604927,38.2692484604927,2827.24391914037,0.0,1.0
2017-10-19,42.439,42.439,42.2699,42.2699,658,38.2773659065484,38.2773659065484,38.1248481145459,38.1248481145459,729.539803448771,0.0,1.0
2017-10-20,42.439,42.439,42.439,42.439,172,38.2773659065484,38.2773659065484,38.2773659065484,38.2773659065484,190.700374153782,0.0,1.0
2017-10-23,42.51,42.6588,42.5099,42.6588,743,38.3414035365436,38.4756119779983,38.3413133426985,38.4756119779983,823.781267420116,0.0,1.0
2017-10-24,42.5928,42.6,42.5928,42.6,350,38.4160840402563,38.4225779971009,38.4160840402563,38.4225779971009,388.053086940835,0.0,1.0
2017-10-25,42.3199,42.4083,42.04,42.4083,8001,38.1699450370777,38.2496763961139,37.9174924647446,38.2496763961139,8870.89356746748,0.0,1.0
2017-10-26,42.409,42.47,42.38,42.47,1039,38.2503077530294,38.3053259985182,38.2241515379609,38.3053259985182,1151.96330666151,0.0,1.0
2017-10-27,42.69,42.69,42.346,42.43,1866,38.5037524576581,38.5037524576581,38.1934856306393,38.2692484604927,2068.87731494742,0.0,1.0
2017-10-30,41.978,42.77,41.978,42.77,1360,37.8615722808052,38.575907533709,37.8615722808052,38.575907533709,1507.86342354153,0.0,1.0
2017-10-31,42.58,42.58,42.43,42.43,5683,38.4045392280881,38.4045392280881,38.2692484604927,38.2692484604927,6300.87340881362,0.0,1.0
2017-11-01,42.18,42.1899,42.17,42.17,1265,38.0437638478337,38.052693038495,38.0347444633273,38.0347444633273,1402.53472851473,0.0,1.0
2017-11-02,42.2444,42.37,42.1264,42.2811,2352,38.1018486840546,38.2151321534545,37.9954199468796,38.134949825193,2607.71674424241,0.0,1.0
2017-11-03,42.21,42.3099,42.1701,42.19,4133,38.0708220013528,38.1609256525713,38.0348346571724,38.05278323234,4582.35259521849,0.0,1.0
2017-11-06,42.4,42.4,42.22,42.2928,1013,38.2421903069736,38.2421903069736,38.0798413858591,38.1455025050654,1123.13650591733,0.0,1.0
2017-11-07,41.78,42.11,41.78,42.11,1720,37.6829884675792,37.9806281562891,37.6829884675792,37.9806281562891,1907.00374153782,0.0,1.0
2017-11-08,41.73,41.77,41.497,41.56,8715,37.6378915450474,37.6739690830728,37.4277398860492,37.4845620084392,9662.52186482679,0.0,1.0
2017-11-09,41.52,41.76,41.21,41.48,15505,37.4484844704138,37.6649496985665,37.1688835507166,37.4124069323884,17190.751751479,0.0,1.0
2017-11-10,41.5954,41.728,41.5954,41.71,1516,37.5164906295918,37.6360876681461,37.5164906295918,37.6198527760347,1680.82422800659,0.0,1.0
2017-11-13,41.46,41.46,41.32,41.32,1175,37.3943681633756,37.3943681633756,37.2680967802866,37.2680967802866,1302.74964901566,0.0,1.0
2017-11-14,41.5,41.57,41.5,41.57,643,37.4304457014011,37.4935813929456,37.4304457014011,37.4935813929456,712.908956865591,0.0,1.0
2017-11-15,41.5699,41.5699,41.3636,41.3636,984,37.4934911991005,37.4934911991005,37.3074212967343,37.3074212967343,1090.98353585652,0.0,1.0
2017-11-16,41.95,42.0599,41.8899,41.8899,915,37.8363180041874,37.9354410399123,37.7821115033041,37.7821115033041,1014.4816415739,0.0,1.0
2017-11-17,42.2,42.2,41.992,41.992,819,38.0618026168464,38.0618026168464,37.8741994191141,37.8741994191141,908.044223441554,0.0,1.0
2017-11-20,42.59,42.59,42.3282,42.3385,1331,38.4135586125945,38.4135586125945,38.177431126218,38.1867210922595,1475.71045348072,0.0,1.0
2017-11-21,42.88,42.88,42.8799,42.8799,790,38.675120763279,38.675120763279,38.6750305694339,38.6750305694339,875.891253380742,0.0,1.0
2017-11-22,43.01,43.1299,43.01,43.12,2193,38.7923727618617,38.900515182093,38.7923727618617,38.8915859914317,2431.42977046072,0.0,1.0
2017-11-24,42.979,43.01,42.91,43.01,796,38.764412669892,38.7923727618617,38.7021789167981,38.7923727618617,882.543592014013,0.0,1.0
2017-11-27,42.9228,43.13,42.8613,43.13,2752,38.7137237289662,38.900605375938,38.6582545142521,38.900605375938,3051.20598646051,0.0,1.0
2017-11-28,43.06,43.15,43.06,43.06,1125,38.8374696843935,38.9186441449508,38.8374696843935,38.8374696843935,1247.3134937384,0.0,1.0
2017-11-29,43.734,43.782,43.685,43.782,1735,39.4453762001223,39.4886692457528,39.4011812160411,39.4886692457528,1923.634588121,0.0,1.0
2017-11-30,43.784,44.01,43.75,44.01,5679,39.4904731226541,39.6943112124979,39.4598072153325,39.6943112124979,6296.43851639143,0.0,1.0
2017-12-01,43.29,43.594,42.674,43.49,7106,39.0449155280398,39.3191048170332,38.4893214424479,39.2253032181671,7878.5863880045,0.0,1.0
2017-12-04,43.45,43.9688,43.45,43.94,4850,39.1892256801416,39.6571513483317,39.1892256801416,39.6311755209533,5377.30706189443,0.0,1.0
2017-12-05,42.99,43.409,42.99,43.36,2705,38.774333992849,39.1522462036655,38.774333992849,39.1080512195844,2999.09600049988,0.0,1.0
2017-12-06,42.82,42.95,42.82,42.95,986,38.6210044562408,38.7382564548235,38.6210044562408,38.7382564548235,1093.20098206761,0.0,1.0
2017-12-07,43.02,43.1,42.9636,42.9636,1430,38.8013921463681,38.873547222419,38.7505228177522,38.7505228177522,1585.4740409297,0.0,1.0
2017-12-08,43.11,43.218,43.06,43.1,4157,38.8825666069253,38.979975959594,38.8374696843935,38.873547222419,4608.96194975158,0.0,1.0
2017-12-11,42.88,43.058,42.88,43.058,2232,38.675120763279,38.8356658074922,38.675120763279,38.8356658074922,2474.66997157698,0.0,1.0
2017-12-12,43.06,43.084,43.05,43.05,630,38.8374696843935,38.8591162072088,38.8284502998871,38.8284502998871,698.495556493503,0.0,1.0
2017-12-13,43.07,43.2,43.07,43.194,2019,38.8464890688999,38.9637410674826,38.8464890688999,38.9583294367788,2238.51195009584,0.0,1.0
2017-12-14,42.74,43.154,42.64,43.154,7783,38.5488493801899,38.9222518987533,38.4586555351263,38.9222518987533,8629.19193045863,0.0,1.0
2017-12-15,43.35,43.35,43.114,43.114,2677,39.099031835078,39.099031835078,38.8861743607279,38.8861743607279,2968.05175354462,0.0,1.0
2017-12-18,43.81,43.905,43.782,43.905,2630,39.5139235223706,39.5996076751811,39.4886692457528,39.5996076751811,2915.94176758399,0.0,1.0
2017-12-19,43.538,43.78,43.538,43.78,2323,39.2685962637976,39.4868653688515,39.2685962637976,39.4868653688515,2575.5637741816,0.0,1.0
2017-12-20,43.578,43.66,43.57,43.66,15727,39.304673801823,39.3786327547752,39.297458294218,39.3786327547752,17436.8882809101,0.0,1.0
2017-12-21,43.638,43.678,43.522,43.55,6530,39.5579290993772,39.5941891746321,39.4527748811378,39.4781569338163,7203.51511031164,0.22079,1.0
2017-12-22,43.42,43.44,43.364,43.364,3215,39.3603116892377,39.3784417268652,39.3095475838808,39.3095475838808,3546.60047161592,0.0,1.0
2017-12-26,43.41,43.44,43.37,43.424,3737,39.351246670424,39.3784417268652,39.3149865951691,39.3639376967632,4122.44042377253,0.0,1.0
2017-12-27,43.32,43.52,43.32,43.41,3505,39.2696615011004,39.4509618773751,39.2696615011004,39.351246670424,3866.51155614737,0.0,1.0
2017-12-28,43.4,43.434,43.338,43.353,3167,39.3421816516103,39.373002715577,39.2859785349651,39.2995760631857,3493.6496714176,0.0,1.0
2017-12-29,43.306,43.434,43.25,43.42,4427,39.2569704747612,39.373002715577,39.2062063694042,39.3603116892377,4883.60817662322,0.0,1.0
2018-01-02,43.45,43.543,43.45,43.543,13614,39.387506745679,39.4718114206467,39.387506745679,39.4718114206467,15018.1707062454,0.0,1.0
2018-01-03,43.45,43.538,43.367,43.48,5170,39.387506745679,39.4672789112398,39.312267089525,39.4147018021202,5703.24243802621,0.0,1.0
2018-01-04,43.618,43.654,43.54,43.654,6138,39.5397990617497,39.5724331294792,39.4690919150026,39.5724331294792,6771.08357535878,0.0,1.0
2018-01-05,43.69,43.735,43.5,43.57,5485,39.6050671972086,39.6458597818704,39.4328318397476,39.4962869714438,6050.73206432762,0.0,1.0
2018-01-08,43.84,43.84,43.426,43.426,4229,39.7410424794146,39.7410424794146,39.365750700526,39.365750700526,4665.1861258052,0.0,1.0
2018-01-09,43.83,43.898,43.8,43.8,31717,39.7319774606009,39.7936195885343,39.7047824041597,39.7047824041597,34988.3443727036,0.0,1.0
2018-01-10,43.754,43.77,43.53,43.67,3283,39.6630833176165,39.6775873477185,39.4600268961888,39.5869371595811,3621.61410523019,0.0,1.0
2018-01-11,44.508,44.531,43.96,43.96,3278,40.3465857361721,40.3674352794437,39.8498227051794,39.8498227051794,3616.0983968762,0.0,1.0
2018-01-12,44.659,44.868,44.59,44.661,14481,40.4834675202595,40.6729264134666,40.4209188904448,40.4852805240223,15974.5945348274,0.0,1.0
2018-01-16,44.28,45.076,44.28,44.68,17895,40.139903307219,40.8614788047923,40.139903307219,40.5025040597684,19740.7201989321,0.0,1.0
2018-01-17,44.656,44.73,44.322,44.33,8144,40.4807480146154,40.547829153837,40.1779763862367,40.1852284012876,8983.98576697979,0.0,1.0
2018-01-18,44.33,44.53,44.33,44.48,3296,40.1852284012876,40.3665287775623,40.1852284012876,40.3212036834937,3635.95494695057,0.0,1.0
2018-01-19,44.942,44.944,44.571,44.571,10214,40.7400075526882,40.741820556451,40.4036953546987,40.4036953546987,11267.4890255319,0.0,1.0
2018-01-22,44.92,44.983,44.741,44.83,5297,40.720064511298,40.7771741298245,40.5578006745322,40.6384793419744,5843.34143021758,0.0,1.0
2018-01-23,45.19,45.19,44.839,44.96,2562,40.9648200192689,40.9648200192689,40.6466378589068,40.756324586553,2826.24896058475,0.0,1.0
2018-01-24,44.89,45.33,44.815,45.33,2036,40.6928694548568,41.0917302826611,40.6248818137538,41.0917302826611,2245.99644174495,0.0,1.0
2018-01-25,44.73,44.99,44.68,44.99,1938,40.547829153837,40.7835196429942,40.5025040597684,40.7835196429942,2137.88855800673,0.0,1.0
2018-01-26,44.863,44.97,44.863,44.97,3222,40.6683939040597,40.7653896053667,40.6683939040597,40.7653896053667,3554.3224633115,0.0,1.0
2018-01-29,44.865,45.06,44.795,45.018,3983,40.6702069078225,40.8469747746903,40.6067517761263,40.8089016956726,4393.81327478886,0.0,1.0
2018-01-30,44.464,44.592,44.29,44.36,5231,40.3066996533917,40.4227318942075,40.1489683260327,40.2124234577288,5770.5340799449,0.0,1.0
2018-01-31,44.085,44.61,44.085,44.61,3814,39.9631354403511,40.4390489280722,39.9631354403511,40.4390489280722,4207.38233242398,0.0,1.0
2018-02-01,44.099,44.11,43.85,43.85,2358,39.9758264666904,39.9857979873855,39.7501074982284,39.7501074982284,2601.20805974193,0.0,1.0
2018-02-02,43.53,43.84,43.48,43.84,5015,39.4600268961888,39.7410424794146,39.4147018021202,39.7410424794146,5532.25547905251,0.0,1.0
2018-02-05,42.644,43.448,42.644,43.11,9719,38.6568662292919,39.3856937419162,38.6568662292919,39.079296106012,10721.4338984868,0.0,1.0
2018-02-06,42.16,42.32,41.43,41.51,9945,38.2181193187071,38.3631596197269,37.5563729453045,37.6288930958143,10970.7439160872,0.0,1.0
2018-02-07,42.501,42.501,42.132,42.3,5431,38.5272364602555,38.5272364602555,38.1927372660287,38.3450295820994,5991.16241410452,0.0,1.0
2018-02-08,41.42,41.79,41.42,41.79,573,37.5473079264907,37.8827136225989,37.5473079264907,37.8827136225989,632.100177367316,0.0,1.0
2018-02-09,40.979,41.4,40.68,41.4,3590,37.147540596805,37.5291778888633,36.8764965342743,37.5291778888633,3960.27859816521,0.0,1.0
2018-02-12,42.001,42.001,41.25,41.43,5332,38.0739855195687,38.0739855195687,37.3932026066572,37.5563729453045,5881.95138869551,0.0,1.0
2018-02-13,41.708,41.79,41.67,41.738,3319,37.8083804683263,37.8827136225989,37.7739333968341,37.8355755247675,3661.32720537892,0.0,1.0
2018-02-14,42.652,42.652,42.375,42.375,957,38.6641182443429,38.6641182443429,38.4130172232024,38.4130172232024,1055.70657895379,0.0,1.0
2018-02-15,43.057,43.057,42.768,42.768,2373,39.0312515062992,39.0312515062992,38.7692724625822,38.7692724625822,2617.75518480391,0.0,1.0
2018-02-16,43.31,43.44,43.287,43.429,2673,39.2605964822867,39.3784417268652,39.2397469390151,39.3684702061701,2948.69768604334,0.0,1.0
2018-02-20,42.97,43.272,42.9,43.14,2662,38.9523858426197,39.2261494107945,38.8889307109235,39.1064911624532,2936.56312766456,0.0,1.0
2018-02-21,43.33,43.51,43.103,43.103,3135,39.2787265199141,39.4418968585614,39.0729505928423,39.0729505928423,3458.34913795207,0.0,1.0
2018-02-22,43.17,43.44,43.0489,43.278,1985,39.1336862188944,39.3784417268652,39.02390884106,39.2315884220827,2189.73621653424,0.0,1.0
2018-02-23,43.36,43.36,43.084,43.084,4122,39.3059215763553,39.3059215763553,39.0557270570963,39.0557270570963,4547.1499670298,0.0,1.0
2018-02-26,43.76,43.76,43.43,43.52,7142,39.6685223289047,39.6685223289047,39.3693767080515,39.4509618773751,7878.63781284009,0.0,1.0
2018-02-27,43.3,43.9,43.3,43.9,1807,39.2515314634729,39.795432592297,39.2515314634729,39.795432592297,1993.37699913218,0.0,1.0
2018-02-28,42.668,43.31,42.668,43.31,2322,38.6786222744449,39.2605964822867,38.6786222744449,39.2605964822867,2561.4949595932,0.0,1.0
2018-03-01,42.4,42.83,42.0,42.329,8371,38.4356797702368,38.8254755792274,38.0730790176874,38.3713181366593,9234.39892625095,0.0,1.0
2018-03-02,43.01,43.03,42.09,42.09,6873,38.9886459178746,39.0067759555021,38.154664187011,38.154664187011,7581.89270339539,0.0,1.0
2018-03-05,43.34,43.48,42.818,42.818,6413,39.2877915387279,39.4147018021202,38.8145975566509,38.8145975566509,7074.44753482826,0.0,1.0
2018-03-06,43.698,43.7,43.17,43.17,12528,39.6123192122596,39.6141322160223,39.1336862188944,39.1336862188944,13820.1588517587,0.0,1.0
2018-03-07,43.99,44.069,43.17,43.17,1749,39.8770177616206,39.9486314102492,39.1336862188944,39.1336862188944,1929.39478222589,0.0,1.0
2018-03-08,44.09,44.151,43.97,44.151,55857,39.967667949758,40.0229645645218,39.8588877239932,40.0229645645218,61618.1843057699,0.0,1.0
2018-03-09,44.701,44.701,44.61,44.64,2246,40.5215405992772,40.5215405992772,40.4390489280722,40.4662439845134,2477.65619261255,0.0,1.0
2018-03-12,44.99,44.99,44.87,44.93,1511,40.7835196429942,40.7835196429942,40.6747394172293,40.7291295301117,1666.84706457594,0.0,1.0
2018-03-13,44.77,45.09,44.611,45.09,4438,40.584089229092,40.8741698311315,40.4399554299536,40.8741698311315,4895.742735002,0.0,1.0
2018-03-14,44.455,45.03,44.42,45.03,1165,40.2985411364593,40.8197797182491,40.2668135706113,40.8197797182491,1285.1600464798,0.0,1.0
2018-03-15,44.244,44.42,44.215,44.42,1002,40.1072692394895,40.2668135706113,40.0809806849297,40.2668135706113,1105.3479541397,0.0,1.0
2018-03-16,44.73,44.73,44.31,44.45,2658,40.547829153837,40.547829153837,40.1670983636602,40.2940086270525,2932.15056098137,0.0,1.0
2018-03-19,44.39,44.41,43.85,44.26,2472,40.2396185141701,40.2577485517975,39.7501074982284,40.1217732695915,2726.96621021292,0.0,1.0
2018-03-20,44.34,44.51,44.25,44.51,3237,40.1942934201014,40.3483987399349,40.1127082507778,40.3483987399349,3570.86958837347,0.0,1.0
2018-03-21,44.49,44.49,44.45,44.45,556,40.3302687023074,40.3302687023074,40.2940086270525,40.2940086270525,613.346768963748,0.0,1.0
2018-03-22,43.94,44.085,43.9,44.085,1681,39.831692667552,39.9631354403511,39.795432592297,39.9631354403511,1854.38114861162,0.0,1.0
2018-03-23,43.047,43.5,43.047,43.48,8448,39.0998646337003,39.5113274227232,39.0998646337003,39.4931612951725,9300.82647106045,0.08569,1.0
2018-03-26,43.217,43.217,42.672,42.93,3399,39.2542767178811,39.2542767178811,38.7592497421251,38.9935927875289,3742.12940046572,0.0,1.0
2018-03-27,43.23,43.46,43.207,43.46,1053,39.266084700789,39.4749951676218,39.2451936541057,39.4749951676218,1159.30045857323,0.0,1.0
2018-03-28,43.04,43.04,43.04,43.04,869,39.0935064890576,39.0935064890576,39.0935064890576,39.0935064890576,956.725639601269,0.0,1.0
2018-03-29,43.213,43.29,43.15,43.22,3494,39.250643492371,39.3205830834411,39.1934201905863,39.2570016370137,3846.71966026103,0.0,1.0
2018-04-02,42.428,42.82,42.14,42.68,4163,38.5376229860069,38.8936790860001,38.2760307492771,38.7665161931454,4583.2552792406,0.0,1.0
2018-04-03,42.77,42.77,42.49,42.66,5371,38.8482637671234,38.8482637671234,38.593937981414,38.7483500655947,5913.20300379566,0.0,1.0
2018-04-04,43.355,43.355,42.77,42.892,2332,39.3796229979808,39.3796229979808,38.8482637671234,38.9590771451826,2567.41564044897,0.0,1.0
2018-04-05,43.65,43.82,43.55,43.82,3012,39.6475733793532,39.801985463534,39.5567427415999,39.801985463534,3316.06171056275,0.0,1.0
2018-04-06,42.67,43.352,42.67,43.21,3798,38.7574331293701,39.3768980788482,38.7574331293701,39.2479185732384,4181.408491606,0.0,1.0
2018-04-09,43.195,43.38,43.04,43.38,2956,39.2342939775753,39.4023306574191,39.0935064890576,39.4023306574191,3254.40850478867,0.0,1.0
2018-04-10,43.65,43.65,43.26,43.26,17845,39.6475733793532,39.6475733793532,39.293333892115,39.293333892115,19646.4545899709,0.0,1.0
2018-04-11,43.566,43.727,43.482,43.56,2921,39.5712756436404,39.7175129704234,39.4949779079276,39.5658258053752,3215.87525117987,0.0,1.0
2018-04-12,43.899,43.997,43.812,43.812,3231,39.8737416673592,39.9627556923575,39.7947190125137,39.7947190125137,3557.1697831435,0.0,1.0
2018-04-13,43.79,43.935,43.66,43.935,6649,39.774736272208,39.9064406969504,39.6566564431286,39.9064406969504,7320.21723556828,0.0,1.0
2018-04-16,44.25,44.29,43.97,43.97,14296,40.1925572058736,40.2288894609749,39.9382314201641,39.9382314201641,15739.1826740388,0.0,1.0
2018-04-17,44.62,44.71,44.42,44.45,4455,40.5286305655611,40.6103781395392,40.3469692900543,40.3742184813803,4904.73270934828,0.0,1.0
2018-04-18,44.818,44.818,44.635,44.74,1176,40.7084752283128,40.7084752283128,40.5422551612241,40.6376273308652,1294.71732125557,0.0,1.0
2018-04-19,44.49,44.69,44.37,44.69,1978,40.4105507364817,40.5922120119885,40.3015539711776,40.5922120119885,2177.67930394857,0.0,1.0
2018-04-20,44.16,44.39,44.16,44.31,1739,40.1108096318955,40.3197200987283,40.1108096318955,40.2470555885256,1914.55222930565,0.0,1.0
2018-04-23,44.18,44.37,44.02,44.27,4548,40.1289757594462,40.3015539711776,39.9836467390408,40.2107233334242,5007.12106893737,0.0,1.0
2018-04-24,43.964,44.483,43.83,44.44,2371,39.9327815818989,40.404192591839,39.8110685273093,40.365135417605,2610.35269447021,0.0,1.0
2018-04-25,43.87,43.87,43.57,43.57,1326,39.8474007824107,39.8474007824107,39.5749088691505,39.5749088691505,1459.85983672184,0.0,1.0
2018-04-26,44.03,44.12,43.85,43.85,5201,39.9927298028161,40.0744773767942,39.82923465486,39.82923465486,5726.04148626721,0.0,1.0
2018-04-27,43.987,44.061,43.87,43.87,2482,39.9536726285822,40.0208873005197,39.8474007824107,39.8474007824107,2732.55815591525,0.0,1.0
2018-04-30,43.744,44.2,43.74,44.2,6485,39.7329541788414,40.1471418869969,39.7293209533313,40.1471418869969,7139.6614186585,0.0,1.0
2018-05-01,43.88,43.88,43.16,43.75,6311,39.856483846186,39.856483846186,39.2025032543617,39.7384040171066,6948.09610071763,0.0,1.0
2018-05-02,44.05,44.14,43.94,44.029,2403,40.0108959303668,40.0926435043448,39.9109822288381,39.9918214964386,2645.58309776968,0.0,1.0
2018-05-03,43.785,43.8,43.785,43.8,406,39.7701947403203,39.7838193359833,39.7701947403203,39.7838193359833,446.985741862043,0.0,1.0
2018-05-04,44.34,44.43,43.84,43.84,1714,40.2743047798516,40.3560523538297,39.8201515910847,39.8201515910847,1887.02847672794,0.0,1.0
2018-05-07,44.615,44.749,44.39,44.39,4532,40.5240890336734,40.645802088263,40.3197200987283,40.3197200987283,4989.50586728764,0.0,1.0
2018-05-08,44.705,44.79,44.69,44.75,5448,40.6058366076515,40.6830426497419,40.5922120119885,40.6467103946405,5997.976161735,0.0,1.0
2018-05-09,45.113,45.113,44.78,44.87,1650,40.9764256096853,40.9764256096853,40.6739595859665,40.7557071599446,1816.56767012899,0.0,1.0
2018-05-10,45.3,45.47,45.26,45.27,4464,41.1462789022841,41.3006909864649,41.1099466471828,41.1190297109581,4914.64126027626,0.0,1.0
2018-05-11,45.238,45.467,45.238,45.467,2421,41.089963906877,41.2979660673323,41.089963906877,41.2979660673323,2665.40019962563,0.0,1.0
2018-05-14,45.19,45.56,45.189,45.56,5129,41.0463652007554,41.3824385604429,41.0454568943779,41.3824385604429,5646.7730788434,0.0,1.0
2018-05-15,45.179,45.39,45.005,45.39,3216,41.0363738306025,41.2280264762622,40.8783285209116,41.2280264762622,3540.65553159688,0.0,1.0
2018-05-16,45.64,45.78,45.331,45.413,5257,41.4551030706456,41.5822659635004,41.1744363999877,41.2489175229455,5787.69469204129,0.0,1.0
2018-05-17,45.95,45.99,45.79,45.79,5250,41.7366780476811,41.7730103027825,41.5913490272757,41.5913490272757,5779.98804131953,0.0,1.0
2018-05-18,46.03,46.059,45.965,46.02,34373,41.8093425578839,41.8356834428323,41.7503026433442,41.8002594941085,37842.9578941477,0.0,1.0
2018-05-21,46.3,46.32,46.074,46.074,43376,42.054585279818,42.0727514073687,41.8493080384953,41.8493080384953,47754.8116724334,0.0,1.0
2018-05-22,46.04,46.36,46.01,46.36,9393,41.8184256216592,42.10908366247,41.7911764303332,42.10908366247,10341.224318498,0.0,1.0
2018-05-23,45.982,46.12,45.94,46.02,2467,41.7657438517622,41.8910901318619,41.7275949839058,41.8002594941085,2716.04390436862,0.0,1.0
2018-05-24,46.1112,46.3,45.9536,46.3,3067,41.8830970357396,42.054585279818,41.7399479506403,42.054585279818,3376.61396623371,0.0,1.0
2018-05-25,46.148,46.148,46.09,46.09,3223,41.9165227104329,41.9165227104329,41.8638409405359,41.8638409405359,3548.36218231863,0.0,1.0
2018-05-29,45.9,46.2,45.79,46.2,2811,41.6912627288044,41.9637546420646,41.5913490272757,41.9637546420646,3094.77073983794,0.0,1.0
2018-05-30,46.8394,46.8394,46.59,46.63,1133,42.5445257398598,42.5445257398598,42.3179941293028,42.3543263844042,1247.37646682191,0.0,1.0
2018-05-31,46.37,47.02,46.37,47.02,3323,42.1181667262454,42.7085658716424,42.1181667262454,42.7085658716424,3658.45719262948,0.0,1.0
2018-06-01,46.67,46.91,46.59,46.91,19762,42.3906586395055,42.6086521701137,42.3179941293028,42.6086521701137,21756.9759376298,0.0,1.0
2018-06-04,46.909,46.909,46.72,46.771,3086,42.6077438637361,42.6077438637361,42.4360739583822,42.4823975836364,3397.53201819277,0.0,1.0
2018-06-05,47.277,47.277,47.1,47.18,2035,42.9420006106686,42.9420006106686,42.7812303818451,42.8538948920478,2240.43345982576,0.0,1.0
2018-06-06,47.65,47.655,47.34,47.48,269894,43.2807988894887,43.2853404213764,42.9992239124532,43.126386805308,297139.82712836,0.0,1.0
2018-06-07,47.365,47.609,47.255,47.53,2854,43.0219315718916,43.2435583280098,42.9220178703628,43.1718021241847,3142.1115942716,0.0,1.0
2018-06-08,47.59,47.6,47.375,47.585,7559,43.2263005068367,43.235383570612,43.0310146356669,43.221758974949,8322.081829397,0.0,1.0
2018-06-11,47.647,47.647,47.43,47.57,6171,43.2780739703561,43.2780739703561,43.0809714864313,43.208134379286,6793.96308628243,0.0,1.0
2018-06-12,47.77,47.82,47.579,47.71,3985,43.3897956547928,43.4352109736695,43.2163091366838,43.3352972721407,4387.28616088729,0.0,1.0
2018-06-13,47.586,47.81,47.586,47.695,9460,43.2226672813265,43.4261279098941,43.2226672813265,43.3216726764777,10414.9879754062,0.0,1.0
2018-06-14,47.665,47.83,47.505,47.79,14940,43.2944234851517,43.4442940374448,43.1490944647463,43.4079617823435,16448.1945404407,0.0,1.0
2018-06-15,47.65,47.65,47.523,47.523,663,43.2807988894887,43.2807988894887,43.1654439795419,43.1654439795419,729.929918360923,0.0,1.0
2018-06-18,48.15,48.15,47.85,47.85,4422,43.7349520782556,43.7349520782556,43.4624601649955,43.4624601649955,4868.4013559457,0.0,1.0
2018-06-19,48.16,48.18,47.591,47.97,7903,43.744035142031,43.7622012695817,43.2272088132142,43.5714569302996,8700.80866486632,0.0,1.0
2018-06-20,48.549,48.549,48.4,48.5,3499,44.0973663228917,44.0973663228917,43.9620286726391,44.0528593103925,3852.22441077657,0.0,1.0
2018-06-21,47.98,48.61,47.98,48.61,2151,43.5805399940749,44.1527730119212,43.5805399940749,44.1527730119212,2368.14367178634,0.0,1.0
2018-06-22,47.83,48.15,47.72,48.13,4512,43.4442940374448,43.7349520782556,43.3443803359161,43.716785950705,4967.48686522546,0.0,1.0
2018-06-25,47.017,47.85,46.9,47.85,5053,42.8013947834263,43.5597069227503,42.694885155214,43.5597069227503,5550.68128508736,0.1052,1.0
2018-06-26,47.53,47.59,47.17,47.32,4816,43.268398537896,43.3230188600561,42.9406766049348,43.0772274103353,5290.33862437773,0.0,1.0
2018-06-27,46.9,47.501,46.9,47.501,4824,42.694885155214,43.2419987155185,42.694885155214,43.2419987155185,5299.12656229198,0.0,1.0
2018-06-28,46.95,46.95,46.64,46.64,3804,42.7404020903475,42.7404020903475,42.4581970925198,42.4581970925198,4178.66447822527,0.0,1.0
2018-06-29,46.84,47.067,46.84,47.067,1909,42.6402648330538,42.8469117185598,42.6402648330538,42.8469117185598,2097.0216847876,0.0,1.0
2018-07-02,46.793,46.82,46.68,46.68,8808,42.5974789140283,42.6220580590004,42.4946106406266,42.4946106406266,9675.51964358785,0.0,1.0
2018-07-03,47.246,47.459,47.199,47.43,6659,43.0098623463377,43.2037644900064,42.9670764273123,43.177364667629,7314.85982137279,0.0,1.0
2018-07-05,47.6348,47.71,47.34,47.71,9500,43.3638020339357,43.4322595043765,43.0954341843887,43.4322595043765,10435.6762731704,0.0,1.0
2018-07-06,48.1,48.18,47.7,47.7,1934,43.7872915984177,43.8601186946313,43.4231561173498,43.4231561173498,2124.48399076963,0.0,1.0
2018-07-09,48.33,48.353,48.2,48.2,4203,43.9966695000318,44.0176072901932,43.8783254686847,43.8783254686847,4616.96288169842,0.0,1.0
2018-07-10,48.065,48.393,47.9,48.393,3037,43.7554297438243,44.0540208383,43.6052238578838,44.0540208383,3336.12093069667,0.0,1.0
2018-07-11,47.97,48.15,47.821,48.15,2441,43.6689475670707,43.8328085335512,43.5333071003729,43.8328085335512,2681.41955608514,0.0,1.0
2018-07-12,47.92,47.92,47.68,47.68,1436,43.6234306319372,43.6234306319372,43.4049493432964,43.4049493432964,1577.43485560765,0.0,1.0
2018-07-13,47.868,48.0,47.868,47.976,5154,43.5760930193983,43.6962577281508,43.5760930193983,43.6744095992867,5661.62900125475,0.0,1.0
2018-07-16,47.605,47.81,47.54,47.81,2316,43.3366739405962,43.5232933746435,43.2775019249227,43.5232933746435,2544.10802617501,0.0,1.0
2018-07-17,47.905,47.97,47.862,47.92,6089,43.6097755513971,43.6689475670707,43.5706309871823,43.6234306319372,6688.71924498257,0.0,1.0
2018-07-18,47.99,48.01,47.75,47.82,3793,43.6871543411241,43.7053611151775,43.4686730524833,43.5323967616702,4166.58106359317,0.0,1.0
2018-07-19,48.248,48.248,47.917,47.95,2771,43.9220217264129,43.9220217264129,43.6206996158292,43.6507407930173,3043.9219950479,0.0,1.0
2018-07-20,48.32,48.41,48.244,48.244,1744,43.9875661130051,44.0694965962454,43.9183803716022,43.9183803716022,1915.77046530622,0.0,1.0
2018-07-23,48.151,48.3,48.075,48.3,3401,43.8337188722539,43.9693593389517,43.764533130851,43.9693593389517,3735.97210579499,0.0,1.0
2018-07-24,47.729,48.12,47.729,48.12,1056,43.4495559397272,43.8054983724711,43.4495559397272,43.8054983724711,1160.00780468083,0.0,1.0
2018-07-25,47.865,47.91,47.82,47.83,3973,43.5733620032903,43.6143272449105,43.5323967616702,43.5415001486969,4364.30966666378,0.0,1.0
2018-07-26,48.39,48.43,48.308,48.308,1111,44.051289822192,44.0877033702988,43.9766420485731,43.9766420485731,1220.42487784129,0.0,1.0
2018-07-27,47.304,47.95,47.304,47.88,1465,43.0626619910926,43.6507407930173,43.0626619910926,43.5870170838304,1609.2911305468,0.0,1.0
2018-07-30,47.07,47.354,47.07,47.3,4898,42.8496427346678,43.1081789262261,42.8496427346678,43.0590206362819,5380.41498799879,0.0,1.0
2018-07-31,47.56,47.73,47.1,47.1,2192,43.295708698976,43.4504662784299,42.8769528957479,42.8769528957479,2407.89498850415,0.0,1.0
2018-08-01,47.285,47.54,47.285,47.54,2083,43.0453655557418,43.2775019249227,43.0453655557418,43.2775019249227,2288.15933442251,0.0,1.0
2018-08-02,47.95,47.958,47.4,47.47,6363,43.6507407930173,43.6580235026386,43.1500545065489,43.2137782157358,6989.70611854558,0.0,1.0
2018-08-03,47.736,48.15,47.66,48.1,3401,43.4559283106459,43.8328085335512,43.386742569243,43.7872915984177,3735.97210579499,0.0,1.0
2018-08-06,48.008,48.03,47.69,47.69,7595,43.7035404377721,43.7235678892309,43.4140527303231,43.4140527303231,8343.04855733989,0.0,1.0
2018-08-07,48.14,48.29,48.14,48.23,2741,43.8237051465245,43.960255951925,43.8237051465245,43.9056356297648,3010.96722786947,0.0,1.0
2018-08-08,48.115,48.21,47.762,48.21,5153,43.8009466789578,43.8874288557114,43.4795971169154,43.8874288557114,5660.53050901546,0.0,1.0
2018-08-09,48.29,48.3,48.21,48.21,2595,43.960255951925,43.9693593389517,43.8874288557114,43.8874288557114,2850.58736093443,0.0,1.0
2018-08-10,48.138,48.239,47.65,47.65,11170,43.8218844691192,43.9138286780888,43.3776391822163,43.3776391822163,12270.1583127698,0.0,1.0
2018-08-13,47.858,48.08,47.66,48.08,6379,43.5669896323717,43.7690848243643,43.386742569243,43.7690848243643,7007.28199437407,0.0,1.0
2018-08-14,48.3,48.37,48.0799,48.0799,5678,43.9693593389517,44.0330830481386,43.7689937904941,43.7689937904941,6237.23893463803,0.0,1.0
2018-08-15,47.668,48.1,47.64,48.1,4649,43.3940252788644,43.7872915984177,43.3685357951896,43.7872915984177,5106.89042041779,0.0,1.0
2018-08-16,48.09,48.27,47.99,48.08,3353,43.778188211391,43.9420491778716,43.6871543411241,43.7690848243643,3683.2444783095,0.0,1.0
2018-08-17,48.275,48.28,47.935,48.23,2867,43.946600871385,43.9511525648983,43.6370857124772,43.9056356297648,3149.37725001888,0.0,1.0
2018-08-20,48.449,48.53,48.35,48.43,4281,44.1049998056495,44.1787372405658,44.0148762740852,44.0877033702988,4702.64527636235,0.0,1.0
2018-08-21,48.95,48.97,48.85,48.85,6834,44.5610794956871,44.5792862697405,44.4700456254201,44.4700456254201,7507.09596324697,0.0,1.0
2018-08-22,49.1,49.13,48.92,49.13,4199,44.6976303010876,44.7249404621677,44.533769334607,44.7249404621677,4612.5689127413,0.0,1.0
2018-08-23,49.02,49.25,48.94,49.25,16584,44.624803204874,44.834181106488,44.5519761086604,44.834181106488,18217.3952962376,0.0,1.0
2018-08-24,49.146,49.2,49.146,49.18,1267,44.7395058814104,44.7886641713545,44.7395058814104,44.7704573973011,1391.78966716914,0.0,1.0
2018-08-27,49.198,49.59,49.198,49.55,3075,44.7868434939492,45.1436962653958,44.7868434939492,45.107282717289,3377.86363578935,0.0,1.0
2018-08-28,49.2,49.313,49.06,49.313,1681,44.7886641713545,44.8915324447562,44.6612167529808,44.8915324447562,1846.56545423152,0.0,1.0
2018-08-29,49.39,49.66,49.07,49.66,3002,44.9616285248618,45.2074199745826,44.6703201400075,45.2074199745826,3297.67370232183,0.0,1.0
2018-08-30,49.501,49.501,49.22,49.226,3242,45.0626761208581,45.0626761208581,44.8068709454079,44.8123329776239,3561.3118397493,0.0,1.0
2018-08-31,49.48,49.48,49.31,49.36,1325,45.0435590081021,45.0435590081021,44.8888014286482,44.9343183637817,1455.50221704744,0.0,1.0
2018-09-04,49.39,49.62,49.25,49.62,7610,44.9616285248618,45.1710064264758,44.834181106488,45.1710064264758,8359.5259409291,0.0,1.0
2018-09-05,49.26,49.26,48.92,49.0,5164,44.8432844935147,44.8432844935147,44.533769334607,44.6065964308206,5672.61392364755,0.0,1.0
2018-09-06,48.934,49.26,48.914,49.26,2796,44.5465140764444,44.8432844935147,44.528307302391,44.8432844935147,3071.38430102993,0.0,1.0
2018-09-07,48.93,49.083,48.76,48.76,6504,44.5428727216337,44.6821545431422,44.3881151421798,44.3881151421798,7144.59352428421,0.0,1.0
2018-09-10,48.999,49.17,48.91,49.17,6023,44.6056860921179,44.7613540102744,44.5246659475803,44.7613540102744,6616.21875719001,0.0,1.0
2018-09-11,48.9892,49.05,48.8501,49.03,2239,44.5967647728317,44.6521133659541,44.4701366592904,44.6339065919007,2459.52412375036,0.0,1.0
2018-09-12,48.7,48.841,48.7,48.841,1029,44.3334948200196,44.4618525770961,44.3334948200196,44.4618525770961,1130.34851422024,0.0,1.0
2018-09-13,48.83,49.12,48.79,49.12,5543,44.4518388513667,44.7158370751409,44.4154253032599,44.7158370751409,6088.94248233509,0.0,1.0
2018-09-14,49.042,49.075,48.826,49.0,6468,44.6448306563327,44.6748718335208,44.448197496556,44.6065964308206,7105.0478036701,0.0,1.0
2018-09-17,48.53,49.25,48.505,49.25,10792,44.1787372405658,44.834181106488,44.155978772999,44.834181106488,11854.9282463215,0.0,1.0
2018-09-18,48.637,48.8,48.637,48.75,2358,44.2761434817514,44.4245286902866,44.2761434817514,44.3790117551531,2590.24470022481,0.0,1.0
2018-09-19,48.38,48.86,48.25,48.86,41159,44.0421864351653,44.4791490124468,43.9238424038182,44.4791490124468,45212.8420765704,0.0,1.0
2018-09-20,48.73,48.73,48.477,48.52,1385,44.3608049810997,44.3608049810997,44.1304892893243,44.1696338535391,1521.41175140431,0.0,1.0
2018-09-21,48.578,48.97,48.57,48.97,5479,44.2224334982939,44.5792862697405,44.2151507886726,44.5792862697405,6018.6389790211,0.0,1.0
2018-09-24,48.06,48.4,48.04,48.4,3674,43.8585711188368,44.1688481513046,43.8403195286916,44.1688481513046,4025.95058378826,0.1183,1.0
2018-09-25,48.461,48.529,48.38,48.446,6811,44.2245155012474,44.286570907741,44.1505965611595,44.2108268086385,7463.45928856338,0.0,1.0
2018-09-26,48.0,48.48,48.0,48.37,1744,43.8038163484013,44.2418545118853,43.8038163484013,44.1414707660869,1911.06636312649,0.0,1.0
2018-09-27,48.015,48.15,47.93,47.93,3296,43.8175050410102,43.94070327449,43.7399357828932,43.7399357828932,3611.74009911979,0.0,1.0
2018-09-28,48.102,48.26,47.95,47.95,10960,43.8968994581416,44.0410870202885,43.7581873730384,43.7581873730384,12009.9124655197,0.0,1.0
2018-10-01,47.648,48.248,47.648,48.15,3896,43.4825883618463,44.0301360662014,43.4825883618463,43.94070327449,4269.21705891102,0.0,1.0
2018-10-02,46.98,47.68,46.98,47.68,5784,42.8729852509978,43.5117909060786,42.8729852509978,43.5117909060786,6338.07789238739,0.0,1.0
2018-10-03,47.385,47.55,47.02,47.21,18159,43.2425799514374,43.393155570135,42.9094884312881,43.0828785376672,19898.5401880814,0.0,1.0
2018-10-04,46.703,47.119,46.69,47.1,6011,42.6202007274872,42.9998338025067,42.6083371938928,42.9824947918688,6586.82334217508,0.0,1.0
2018-10-05,46.48,46.78,46.02,46.78,11084,42.4166954973686,42.6904693495461,41.9969089240297,42.6904693495461,12145.7910372099,0.0,1.0
2018-10-08,46.372,46.47,46.017,46.47,4220,42.3181369105847,42.407569702296,41.994171185508,42.407569702296,4624.25461719827,0.0,1.0
2018-10-09,46.296,46.395,46.18,46.27,5322,42.248780868033,42.3391262392516,42.1429216451911,42.2250538008443,5831.82063334816,0.0,1.0
2018-10-10,45.213,45.89,45.213,45.89,5199,41.2604572616722,41.8782735880861,41.2604572616722,41.8782735880861,5697.03785659096,0.0,1.0
2018-10-11,44.33,45.09,44.23,44.74,9755,40.4546495567631,41.1482099822795,40.3633916060373,40.828807154739,10689.4795712723,0.0,1.0
2018-10-12,44.08,44.69,43.709,44.69,22422,40.2265046799485,40.7831781793761,39.8879376827557,40.7831781793761,24569.9139873981,0.0,1.0
2018-10-15,44.393,44.462,43.91,44.06,7848,40.5121420657204,40.5751100517212,40.0713661637146,40.2082530898033,8599.79863406921,0.0,1.0
2018-10-16,45.53,45.56,44.54,44.74,4848,41.5497449654731,41.5771223506909,40.6462912532874,40.828807154739,5312.4138351131,0.0,1.0
2018-10-17,45.276,45.284,45.003,45.112,2555,41.3179497706295,41.3252504066876,41.068815565148,41.1682867314391,2799.75605377763,0.0,1.0
2018-10-18,44.535,45.2,44.43,45.2,2571,40.6417283557511,41.2485937280779,40.5459075074889,41.2485937280779,2817.28877270539,0.0,1.0
2018-10-19,43.932,44.64,43.908,44.44,6490,40.0914429128743,40.7375492040132,40.0695410047001,40.5550333025615,7111.70911507507,0.0,1.0
2018-10-22,44.048,44.088,43.9,44.049,2403,40.1973021357162,40.2338053160066,40.062240368642,40.1982147152235,2633.19522396386,0.0,1.0
2018-10-23,43.49,43.49,42.95,43.41,1422,39.6880827706661,39.6880827706661,39.1952898367466,39.6150764100854,1558.2203947052,0.0,1.0
2018-10-24,42.638,43.629,42.638,43.55,3264,38.910565030482,39.814931322175,38.910565030482,39.7428375411016,3576.67466126426,0.0,1.0
2018-10-25,43.05,43.05,42.49,42.49,5527,39.2865477874724,39.2865477874724,38.7755032634077,38.7755032634077,6056.45859461016,0.0,1.0
2018-10-26,42.51,42.845,42.012,42.51,4420,38.7937548535529,39.0994689884844,38.3392902589382,38.7937548535529,4843.41360379535,0.0,1.0
2018-10-29,42.54,43.46,42.382,43.13,3317,38.8211322387706,39.6607053854483,38.6769446766238,39.3595541480531,3634.75179271249,0.0,1.0
2018-10-30,43.31,43.31,42.79,42.93,3090,39.5238184593596,39.5238184593596,39.0492771155852,39.1770382466014,3386.0063429248,0.0,1.0
2018-10-31,43.65,43.87,43.65,43.87,1622,39.8340954918274,40.0348629834243,39.8340954918274,40.0348629834243,1777.37938130228,0.0,1.0
2018-11-01,44.25,44.25,43.78,43.78,1861,40.3816431961824,40.3816431961824,39.952730827771,39.952730827771,2039.27437028578,0.0,1.0
2018-11-02,44.219,44.514,44.13,44.444,4263,40.3533532314574,40.6225641860986,40.2721336553114,40.5586836205906,4671.37379931665,0.0,1.0
2018-11-05,44.336,44.509,44.039,44.509,2450,40.4601250338067,40.6180012885624,40.1890889201509,40.6180012885624,2684.69758581416,0.0,1.0
2018-11-06,44.58,44.585,44.263,44.44,3515,40.6827944335777,40.687357331114,40.3935067297768,40.5550333025615,3851.71918944359,0.0,1.0
2018-11-07,45.146,45.146,44.65,44.83,716,41.1993144346859,41.1993144346859,40.7466749990858,40.9109393103923,784.589172017528,0.0,1.0
2018-11-08,45.14,45.26,45.0,45.08,2288,41.1938389576424,41.3033484985134,41.0660778266262,41.1390841872069,2507.17880667053,0.0,1.0
2018-11-09,44.37,44.66,44.13,44.63,3198,40.4911527370534,40.7558007941584,40.2721336553114,40.7284234089406,3504.35219568723,0.0,1.0
2018-11-12,43.816,44.36,43.67,44.36,6856,39.9855836900323,40.4820269419809,39.8523470819726,40.4820269419809,7512.77006054772,0.0,1.0
2018-11-13,43.55,44.05,43.55,43.87,4242,39.7428375411016,40.1991272947308,39.7428375411016,40.0348629834243,4648.36210572395,0.0,1.0
2018-11-14,43.19,43.922,43.19,43.838,5663,39.4143089184886,40.0823171178017,39.4143089184886,40.005660439192,6205.48670549617,0.0,1.0
2018-11-15,43.595,43.69,42.803,43.06,6006,39.7839036189282,39.8705986721178,39.0611406491796,39.295673582545,6581.34436751016,0.0,1.0
2018-11-16,43.7,43.707,43.33,43.33,2459,39.8797244671903,39.8861125237411,39.5420700495047,39.5420700495047,2694.55974021104,0.0,1.0
2018-11-19,43.008,43.51,42.986,43.447,51057,39.2482194481676,39.7063343608112,39.2281426990079,39.648841851854,55948.0018934341,0.0,1.0
2018-11-20,42.365,42.91,42.27,42.8,47760,38.6614308250004,39.1587866564562,38.5747357718109,39.0584029106578,52335.1659993815,0.0,1.0
2018-11-21,42.715,43.0,42.622,42.622,23155,38.9808336525409,39.2409188121095,38.8959637583658,38.8959637583658,25373.1316732763,0.0,1.0
2018-11-23,42.9061,42.9061,42.52,42.61,4959,39.1552275963779,39.1552275963779,38.8028806486255,38.8850128042787,5434.04707267447,0.0,1.0
2018-11-26,43.077,43.327,42.935,43.25,6519,39.3111874341684,39.539332310983,39.1816011441377,39.4690636889241,7143.48716813165,0.0,1.0
2018-11-27,42.845,43.04,42.76,42.935,4781,39.0994689884844,39.2774219923998,39.0218997303675,39.1816011441377,5238.99557460308,0.0,1.0
2018-11-28,43.809,43.814,42.72,42.985,5864,39.9791956334815,39.9837585310178,38.9853965500771,39.2272301195006,6425.74148702623,0.0,1.0
2018-11-29,43.73,43.9,43.4,43.47,1296,39.9071018524081,40.062240368642,39.6059506150128,39.6698311805209,1420.15023314904,0.0,1.0
2018-11-30,43.86,43.86,43.63,43.63,39499,40.0257371883517,40.0257371883517,39.8158439016823,39.8158439016823,43282.8040579892,0.0,1.0
2018-12-03,44.182,44.54,43.99,44.54,3784,40.3195877896889,40.6462912532874,40.1443725242953,40.6462912532874,4146.48802641665,0.0,1.0
2018-12-04,42.37,43.792,42.37,43.792,14518,38.6659937225367,39.9636817818581,38.6659937225367,39.9636817818581,15908.7508370817,0.0,1.0
2018-12-06,42.28,42.38,41.511,41.74,27630,38.5838615668835,38.6751195176093,37.8820879258018,38.091068632964,30276.8139983858,0.0,1.0
2018-12-07,41.583,42.52,41.4,42.52,6200,37.9477936503244,38.8028806486255,37.7807916004961,38.8028806486255,6793.92858450931,0.0,1.0
2018-12-10,41.36,41.67,40.92,41.67,17635,37.7442884202058,38.0271880674559,37.3427534370121,38.0271880674559,19324.3436431971,0.0,1.0
2018-12-11,41.49,41.99,41.071,41.99,11998,37.8629237561494,38.3192135097785,37.4805529426081,38.3192135097785,13147.3476059585,0.0,1.0
2018-12-12,41.77,42.216,41.7,41.7,5140,38.1184460181817,38.5254564784189,38.0545654526736,38.0545654526736,5632.38595554482,0.0,1.0
2018-12-13,41.227,41.92,41.11,41.92,10655,37.6229153457404,38.2553329442705,37.5161435433912,38.2553329442705,11675.6950109592,0.0,1.0
2018-12-14,40.608,41.263,40.48,41.107,17650,37.0580286307475,37.6557682080017,36.9412184538184,37.5134058048694,19340.7805671918,0.0,1.0
2018-12-17,39.7026,40.81,39.6701,40.36,92261,36.2317791448758,37.2423696912137,36.2021203108899,36.8317089129474,101099.136312163,0.0,1.0
2018-12-18,39.839,40.334,39.7,40.24,46140,36.3562549896658,36.8079818457587,36.2294064381569,36.7221993720764,50559.9782079451,0.0,1.0
2018-12-19,38.9755,40.2391,38.8,39.96,39229,35.5682425851482,36.7213780505199,35.4080848816244,36.4666771100441,42986.9394260832,0.0,1.0
2018-12-20,38.397,38.921,38.0,38.92,230580,35.0403153401993,35.5185070020026,34.6780212758177,35.5175944224954,252668.395647767,0.0,1.0
2018-12-21,37.57,38.8,37.56,38.8,24203,34.2856120876966,35.4080848816244,34.276486292624,35.4080848816244,26521.524763045,0.0,1.0
2018-12-24,36.765,37.3,36.765,37.0,11730,33.6977283691208,34.1880937894248,33.6977283691208,33.9131225257029,12797.7009392474,0.1608,1.0
2018-12-26,38.33,38.359,36.707,36.78,19326,35.1321617948701,35.1587423503632,33.6445672581345,33.7114769323069,21085.1123914659,0.0,1.0
2018-12-27,38.206,38.206,33.85,38.0,98268,35.018507005865,35.018507005865,31.0259242566228,34.829693404776,107212.657791813,0.0,1.0
2018-12-28,38.6755,39.1999,38.36,38.61,58644,35.4488370335898,35.9294868025757,35.1596589212423,35.3888016410105,63981.9585576491,0.0,1.0
2018-12-31,38.88,38.94,38.39,38.94,48346,35.6362757783603,35.6912700311046,35.1871560476145,35.6912700311046,52746.6026947019,0.0,1.0
2019-01-02,39.034,39.1064,38.36,38.65,6452,35.7774276937375,35.8437874253824,35.1596589212423,35.4254644761735,7039.28102813505,0.0,1.0
2019-01-03,38.463,38.87,38.365,38.86,2121,35.2540657217868,35.6271100695695,35.1642417756376,35.6179443607788,2314.05999080509,0.0,1.0
2019-01-04,39.825,39.958,38.92,38.92,94256,36.5024352590843,36.624339186001,35.6729386135232,35.6729386135232,102835.473122737,0.0,1.0
2019-01-07,40.351,40.39,39.64,39.92,23223,36.9845515414767,37.0202978057606,36.3328696464558,36.5895094925962,25336.8294042747,0.0,1.0
2019-01-08,40.911,40.911,40.54,40.68,5835,37.4978312337576,37.4978312337576,37.1577834376215,37.2861033606918,6366.11977668445,0.0,1.0
2019-01-09,41.229,41.311,41.04,41.16,7948,37.7893007733029,37.8644595853869,37.6160688771581,37.7260573826468,8671.45158270572,0.0,1.0
2019-01-10,41.451,41.451,40.86,40.86,6952,37.9927795084571,37.9927795084571,37.4510861189249,37.4510861189249,7584.79257712257,0.0,1.0
2019-01-11,41.458,41.53,41.25,41.34,9588,37.9991955046106,38.0651886079039,37.8085487617634,37.89104014088,10460.7294633848,0.0,1.0
2019-01-14,41.064,41.35,41.064,41.32,7738,37.6380665782558,37.9002058496707,37.6380665782558,37.8727087232985,8442.33673213097,0.0,1.0
2019-01-15,41.349,41.38,41.022,41.21,9529,37.8992892787916,37.9277029760429,37.5995706013347,37.7718859266005,10396.3591006043,0.0,1.0
2019-01-16,41.683,41.73,41.559,41.73,30039,38.205423952402,38.2485027837185,38.091769163397,38.2485027837185,32773.2428400727,0.0,1.0
2019-01-17,42.056,42.12,41.58,41.58,306316,38.5473048902963,38.6059654265569,38.1110171518575,38.1110171518575,334197.831279326,0.0,1.0
2019-01-18,42.454,42.62,42.17,42.25,15112,38.9121001001674,39.0642508660935,38.6517939705106,38.7251196408365,16487.541056599,0.0,1.0
2019-01-22,41.7784,42.23,41.6401,42.05,22938,38.2928648142656,38.706788223255,38.1661030616898,38.5418054650218,25025.8878213518,0.0,1.0
2019-01-23,41.755,42.18,41.595,41.95,84967,38.2714170556953,38.6609596793013,38.1247657150436,38.4501483771145,92700.9595656464,0.0,1.0
2019-01-24,42.031,42.041,41.84,41.91,10386,38.5243906183195,38.5335563271102,38.3493255804165,38.4134855419516,11331.3658955689,0.0,1.0
2019-01-25,42.52,42.58,42.327,42.51,27348,38.9725937781862,39.0275880309306,38.7956955985251,38.9634280693954,29837.2996834218,0.0,1.0
2019-01-28,42.208,42.39,41.99,42.15,12827,38.6866236639154,38.8534395639067,38.4868112122775,38.6334625529291,13994.553277726,0.0,1.0
2019-01-29,42.205,42.3,42.181,42.25,6536,38.6838739512782,38.7709481847901,38.6618762501804,38.7251196408365,7130.92696836495,0.0,1.0
2019-01-30,42.482,42.71,42.15,42.15,5604,38.9377640847814,39.1467422452101,38.6334625529291,38.6334625529291,6114.0934410522,0.0,1.0
2019-01-31,42.87,42.91,42.49,42.49,3757,39.2933935858617,39.3300564210247,38.945096651814,38.945096651814,4098.97377909228,0.0,1.0
2019-02-01,42.942,43.0,42.813,42.88,5566,39.359386689155,39.4125478001412,39.2411490457546,39.3025592946525,6072.63456332915,0.0,1.0
2019-02-04,43.348,43.348,42.92,42.92,5693,39.7315144660587,39.7315144660587,39.3392221298154,39.3392221298154,6211.19449677198,0.0,1.0
2019-02-05,43.462,43.591,43.25,43.563,14721,39.836003546273,39.9542411896734,39.6416905199095,39.9285772050594,16060.9510252908,0.0,1.0
2019-02-06,43.391,43.399,43.17,43.32,7357,39.7709270138588,39.7782595808914,39.5683648495837,39.7058504814446,8026.65693180247,0.0,1.0
2019-02-07,43.087,43.27,42.96,43.18,4730,39.4922894666206,39.660021937491,39.3758849649783,39.5775305583744,5160.53925342201,0.0,1.0
2019-02-08,43.059,43.07,42.76,42.76,2494,39.4666254820065,39.4767077616764,39.1925707891637,39.1925707891637,2721.01160634979,0.0,1.0
2019-02-11,43.447,43.49,43.21,43.21,7678,39.8222549830869,39.861667530887,39.6050276847466,39.6050276847466,8376.87534625247,0.0,1.0
2019-02-12,43.92,44.0,43.748,43.748,29930,40.2557930088884,40.3291186792143,40.0981428176879,40.0981428176879,32654.3213223934,0.0,1.0
2019-02-13,44.113,44.18,43.97,43.97,5851,40.4326911885495,40.4941014374474,40.3016215528421,40.3016215528421,6383.57614625205,0.0,1.0
2019-02-14,44.181,44.3,43.95,43.97,7653,40.4950180083265,40.6040899429362,40.2832901352606,40.3016215528421,8349.59976880309,0.0,1.0
2019-02-15,44.811,44.86,44.55,44.55,2143,41.0724576621425,41.1173696352171,40.8332326627045,40.8332326627045,2338.06249896054,0.0,1.0
2019-02-19,44.97,45.06,44.7301,44.83,7525,41.2181924319151,41.3006838110317,40.9983070780255,41.0898725088449,8209.94881226229,0.0,1.0
2019-02-20,45.193,45.29,45.068,45.09,14067,41.4225877379484,41.5114951132185,41.3080163780643,41.3281809374039,15347.4219192151,0.0,1.0
2019-02-21,45.0759,45.18,44.91,45.18,9601,41.315257288009,41.4106723165205,41.1631981791708,41.4106723165205,10474.9127636585,0.0,1.0
2019-02-22,45.43,45.4875,45.29,45.29,3562,41.6398150362888,41.6925178618355,41.5114951132185,41.5114951132185,3886.22427498714,0.0,1.0
2019-02-25,45.3994,45.7293,45.3994,45.6724,3106,41.6117679673891,41.9141447003953,41.6117679673891,41.8619918173761,3388.71774231052,0.0,1.0
2019-02-26,45.027,45.38,45.027,45.24,5167,41.2704369720223,41.5939864923351,41.2704369720223,41.4656665692649,5637.31634723711,0.0,1.0
2019-02-27,45.04,45.076,44.769,44.912,14045,41.2823523934503,41.3153489450969,41.0339616852215,41.1650313209289,15323.4194110596,0.0,1.0
2019-02-28,45.03,45.16,44.92,44.92,2309,41.2731866846595,41.392340898939,41.1723638879615,41.1723638879615,2519.1723332244,0.0,1.0
2019-03-01,45.269,45.33,45.08,45.31,27857,41.492247124758,41.5481579483815,41.3190152286132,41.5298265308,30392.6304402911,0.0,1.0
2019-03-04,44.814,45.347,44.645,45.347,18784,41.0752073747798,41.5637396533257,40.9203068962164,41.5637396533257,20493.7778723634,0.0,1.0
2019-03-05,44.63,44.906,44.63,44.77,3240,40.9065583330303,41.1595318956545,40.9065583330303,41.0348782561005,3534.91483743918,0.0,1.0
2019-03-06,43.867,44.37,43.867,44.37,6717,40.2072147522976,40.6682499044713,40.2072147522976,40.6682499044713,7328.40214909843,0.0,1.0
2019-03-07,43.494,43.81,39.98,39.98,18653,39.8653338144033,40.1549702121904,36.6445037453406,36.6445037453406,20350.8538465287,0.0,1.0
2019-03-08,43.5,43.5,43.19,43.19,6539,39.8708332396778,39.8708332396778,39.5866962671651,39.5866962671651,7134.20003765887,0.0,1.0
2019-03-11,44.137,44.137,43.61,43.7,3945,40.4546888896473,40.4546888896473,39.9716560363758,40.0541474154924,4304.08612151159,0.0,1.0
2019-03-12,44.121,44.283,44.05,44.14,15469,40.4400237555821,40.588508237992,40.3749472231679,40.4574386022845,16877.0363025761,0.0,1.0
2019-03-13,44.292,44.47,44.292,44.33,5758,40.5967573759036,40.7599069923786,40.5967573759036,40.6315870693084,6282.11099814037,0.0,1.0
2019-03-14,44.102,44.3,44.102,44.247,3218,40.4226089088797,40.6040899429362,40.4226089088797,40.5555116863453,3510.91232928373,0.0,1.0
2019-03-15,44.0955,44.48,44.0834,44.35,3321,40.4166511981658,40.7690727011694,40.405560690529,40.6499184868899,3623.28770837515,0.0,1.0
2019-03-18,44.419,44.53,44.317,44.49,2364,40.7131618775459,40.814901245123,40.6196716478805,40.7782384099601,2579.17860361303,0.0,1.0
2019-03-19,44.1355,44.5299,44.1355,44.5299,5927,40.4533140333287,40.8148095880351,40.4533140333287,40.8148095880351,6466.49390169814,0.0,1.0
2019-03-20,43.807,44.15,43.56,44.126,6557,40.1522204995532,40.4666043110753,39.9258274924222,40.4446066099775,7153.83845342243,0.0,1.0
2019-03-21,44.29,44.39,43.919,43.919,8372,40.5949242341455,40.6865813220528,40.2548764380094,40.2548764380094,9134.04537624715,0.0,1.0
2019-03-22,42.758,43.72,42.758,43.72,3793,39.1907376474056,40.0724788330738,39.1907376474056,40.0724788330738,4138.25061061938,0.0,1.0
2019-03-25,42.845,42.89,42.4,42.596,6801,39.3813843902528,39.4227465631448,38.9723584583199,39.1525137002499,7399.15189655245,0.121,1.0
2019-03-26,43.239,43.44,43.084,43.34,6742,39.7435331929079,39.9282842318259,39.6010634862796,39.8363682920657,7334.96281231535,0.0,1.0
2019-03-27,43.16,43.35,42.85,43.35,8418,39.6709196004973,39.8455598860417,39.3859801872408,39.8455598860417,9158.36798488144,0.0,1.0
2019-03-28,43.508,43.57,43.13,43.4,3753,39.9907870708628,40.0477749535141,39.6433448185693,39.8915178559218,4083.07852782846,0.0,1.0
2019-03-29,43.602,43.889,43.42,43.808,7388,40.0771880542374,40.3409868013491,39.9099010438738,40.2665348901434,8037.7788871827,0.0,1.0
2019-04-01,44.03,44.08,43.801,43.95,6190,40.470588276411,40.5165462462911,40.2601007743602,40.3970555246028,6734.41409199525,0.0,1.0
2019-04-02,43.928,44.15,43.77,44.15,10082,40.3768340178556,40.5808874041232,40.2316068330345,40.5808874041232,10968.717750484,0.0,1.0
2019-04-03,44.15,44.329,44.137,44.17,6022,40.5808874041232,40.745416936294,40.5689383319544,40.5992705920753,6551.63839450653,0.0,1.0
2019-04-04,44.342,44.342,44.146,44.27,3401,40.7573660084628,40.7573660084628,40.5772107665328,40.6911865318354,3700.11992356637,0.0,1.0
2019-04-05,44.82,44.82,44.47,44.59,18026,41.1967242005165,41.1967242005165,40.8750184113558,40.985317539068,19611.397160308,0.0,1.0
2019-04-08,44.644,44.72,44.5,44.72,8244,41.0349521465386,41.1048082607563,40.9025931932839,41.1048082607563,8969.06458391095,0.0,1.0
2019-04-09,44.127,44.548,44.127,44.51,7612,40.5597467379784,40.9467128443688,40.5597467379784,40.9117847872599,8281.47981716766,0.0,1.0
2019-04-10,44.695,44.695,44.268,44.283,7941,41.0818292758162,41.0818292758162,40.6893482130402,40.7031356040043,8639.41555808309,0.0,1.0
2019-04-11,44.707,44.79,44.65,44.66,36110,41.0928591885875,41.1691494185884,41.0404671029242,41.0496586969002,39285.8954542728,0.0,1.0
2019-04-12,44.859,44.95,44.73,44.82,6557,41.232571417023,41.3162149222047,41.1139998547323,41.1967242005165,7133.69195496168,0.0,1.0
2019-04-15,44.78,44.97,44.69,44.97,3713,41.1599578246124,41.3345981101568,41.0772334788282,41.3345981101568,4039.56050461686,0.0,1.0
2019-04-16,44.8239,44.97,44.7101,44.93,5965,41.2003089221671,41.3345981101568,41.09570858272,41.2978317342527,6489.62521143,0.0,1.0
2019-04-17,44.495,44.98,44.35,44.98,7744,40.8979973962959,41.3437897041328,40.7647192836436,41.3437897041328,8425.08929376594,0.0,1.0
2019-04-18,44.399,44.58,44.14,44.58,6779,40.8097580941261,40.976125945092,40.5716958101472,40.976125945092,7375.21698378607,0.0,1.0
2019-04-22,44.19,44.37,44.071,44.37,4774,40.6176537800273,40.7831024715956,40.5082738117127,40.7831024715956,5193.87607030458,0.0,1.0
2019-04-23,44.95,45.0,44.357,44.41,5572,41.3162149222047,41.3621728920848,40.7711533994268,40.8198688474997,6062.06063337602,0.0,1.0
2019-04-24,45.055,45.19,45.0,45.02,1840,41.4127266589529,41.5368131776292,41.3621728920848,41.3805560800369,2001.82906773365,0.0,1.0
2019-04-25,44.75,44.97,44.54,44.97,5146,41.1323830426844,41.3345981101568,40.939359569188,41.3345981101568,5598.59368617246,0.0,1.0
2019-04-26,45.1046,45.1046,44.7094,44.82,4123,41.458316965074,41.458316965074,41.0950651711417,41.1967242005165,4485.62024253577,0.0,1.0
2019-04-29,45.39,45.4,45.256,45.28,4900,41.7206450571496,41.7298366511256,41.5974776978709,41.6195375234133,5330.95784342111,0.0,1.0
2019-04-30,45.161,45.31,44.87,45.25,2010,41.5101575550987,41.6471123053414,41.2426821703966,41.5919627414853,2186.78066638295,0.0,1.0
2019-05-01,44.828,45.28,44.828,45.28,4769,41.2040774756973,41.6195375234133,41.2040774756973,41.6195375234133,5188.43631740313,0.0,1.0
2019-05-02,44.974,45.19,44.57,44.84,3485,41.3382747477472,41.5368131776292,40.966934351116,41.2151073884685,3791.50777231073,0.0,1.0
2019-05-03,45.839,45.839,45.24,45.24,3438,42.1333476266728,42.1333476266728,41.5827711475093,41.5827711475093,3740.3740950371,0.0,1.0
2019-05-06,45.877,45.914,45.3,45.3,8252,42.1682756837817,42.2022845814929,41.6379207113654,41.6379207113654,8977.76818855328,0.0,1.0
2019-05-07,45.028,45.536,44.917,45.41,4371,41.3879093552177,41.8548423291994,41.2858826620839,41.7390282451016,4755.43198644769,0.0,1.0
2019-05-08,44.776,44.986,44.776,44.95,3771,41.156281187022,41.3493046605184,41.156281187022,41.3162149222047,4102.66163827368,0.0,1.0
2019-05-09,44.695,44.73,44.14,44.4,4925,41.0818292758162,41.1139998547323,40.5716958101472,40.8106772535237,5358.15660792838,0.0,1.0
2019-05-10,44.702,44.702,44.363,44.548,2454,41.0882633915995,41.0882633915995,40.7766683558124,40.9467128443688,2669.83072403172,0.0,1.0
2019-05-13,43.445,44.05,43.36,44.05,5981,39.9328800288139,40.488971464363,39.8547514800177,40.488971464363,6507.03242071464,0.0,1.0
2019-05-14,43.908,43.99,43.46,43.515,10286,40.3584508299036,40.4338219005069,39.9466674197779,39.997221186646,11190.6596688632,0.0,1.0
2019-05-15,43.997,44.071,43.49,43.49,8582,40.4402560162901,40.5082738117127,39.974242201706,39.974242201706,9336.791880049,0.0,1.0
2019-05-16,44.17,44.52,43.98,43.98,26449,40.5992705920753,40.9209763812359,40.4246303065309,40.4246303065309,28775.2048980908,0.0,1.0
2019-05-17,43.6,44.01,43.6,43.983,4147,40.0753497354422,40.452205088459,40.0753497354422,40.4273877847237,4511.73105646273,0.0,1.0
2019-05-20,43.422,43.522,43.3,43.3,2101,39.911739362669,40.0036553024292,39.7996019161616,39.7996019161616,2285.78416918934,0.0,1.0
2019-05-21,43.89,43.933,43.7,43.7,2289,40.3419059607467,40.3814298148436,40.1672656752024,40.1672656752024,2490.31887828387,0.0,1.0
2019-05-22,43.61,43.88,43.506,43.76,8831,40.0845413294182,40.3327143667707,39.9889487520676,40.2224152390585,9607.69157454121,0.0,1.0
2019-05-23,42.69,43.09,42.51,43.09,5167,39.2389146836245,39.6065784426652,39.0734659920561,39.6065784426652,5621.44064835855,0.0,1.0
2019-05-24,43.064,43.064,42.792,42.792,5391,39.5826802983276,39.5826802983276,39.3326689421799,39.3326689421799,5865.14157834352,0.0,1.0
2019-05-28,42.833,43.177,42.833,43.177,2085,39.3703544774815,39.6865453102566,39.3703544774815,39.6865453102566,2268.3769599047,0.0,1.0
2019-05-29,42.383,42.45,42.156,42.342,10528,38.9567327485607,39.0183164282,38.7480835653051,38.919047213259,11453.9437092934,0.0,1.0
2019-05-30,42.229,42.85,42.06,42.85,6239,38.81518220133,39.3859801872408,38.6598442631353,39.3859801872408,6787.72367042946,0.0,1.0
2019-05-31,41.703,41.82,41.593,41.7,14936,38.3317043581914,38.4392460077108,38.2305968244552,38.3289468799986,16249.6298672118,0.0,1.0
2019-06-03,41.82,41.96,41.58,41.73,3772,38.4392460077108,38.5679283233751,38.2186477522864,38.3565216619267,4103.74958885398,0.0,1.0
2019-06-04,42.8692,42.8692,42.16,42.16,3938,39.4036280476747,39.4036280476747,38.7517602028955,38.7517602028955,4284.34938518212,0.0,1.0
2019-06-05,42.81,42.93,42.602,42.82,17743,39.3492138113367,39.4595129390489,39.1580286566355,39.3584054053127,19303.5071460859,0.0,1.0
2019-06-06,42.8,42.99,42.42,42.99,9241,39.3400222173607,39.514662502905,38.990741646272,39.514662502905,10053.7513124601,0.0,1.0
2019-06-07,43.04,43.1695,42.91,43.0,9414,39.5606204727851,39.6796516147746,39.4411297510969,39.5238540968811,10241.9667628503,0.0,1.0
2019-06-10,43.2604,43.5,43.211,43.5,5653,39.7632032040166,39.983433795682,39.717796729775,39.983433795682,6150.18463037951,0.0,1.0
2019-06-11,43.165,43.63,43.053,43.49,2739,39.6755153974854,40.1029245173702,39.572569544954,39.974242201706,2979.89663941437,0.0,1.0
2019-06-12,43.199,43.199,43.027,43.027,1098,39.7067668170038,39.7067668170038,39.5486714006163,39.5486714006163,1194.56973715845,0.0,1.0
2019-06-13,43.625,43.71,43.42,43.59,5186,40.0983287203822,40.1764572691784,39.9099010438738,40.0661581414662,5642.11170938407,0.0,1.0
2019-06-14,43.33,43.52,43.33,43.52,5380,39.8271766980897,40.001816983634,39.8271766980897,40.001816983634,5853.17412196033,0.0,1.0
2019-06-17,43.42,43.67,43.41,43.41,4400,39.9099010438738,40.1396908932743,39.9007094498978,39.9007094498978,4786.98255327611,0.0,1.0
2019-06-18,43.921,44.235,43.64,43.64,2842,40.3703999020724,40.6590159529194,40.1121161113463,40.1121161113463,3091.95554918425,0.0,1.0
2019-06-19,44.0926,44.0926,43.92,43.94,14066,40.5281276547009,40.5281276547009,40.3694807426748,40.3878639306268,15303.1128623595,0.0,1.0
2019-06-20,44.34,44.56,44.199,44.56,5210,40.7555276896676,40.95774275714,40.6259262146057,40.95774275714,5668.22252331102,0.0,1.0
2019-06-21,43.969,44.46,43.85,44.46,11154,40.4145195531573,40.8658268173798,40.3051395848427,40.8658268173798,12135.0007725549,0.0,1.0
2019-06-24,43.298,43.87,43.295,43.75,6735,39.9403252199345,40.4679677444345,39.9375578640367,40.3572735085254,7301.19317742697,0.1551,1.0
2019-06-25,43.05,43.38,43.05,43.38,3214,39.711557132389,40.015966281139,39.711557132389,40.015966281139,3484.19226017079,0.0,1.0
2019-06-26,42.99,43.28,42.95,43.28,35387,39.6562100144344,39.9237210845481,39.6193119357981,39.9237210845481,38361.8890823472,0.0,1.0
2019-06-27,43.706,43.706,43.18,43.18,6256,40.3166856220254,40.3166856220254,39.8314758879572,39.8314758879572,6781.92494699082,0.0,1.0
2019-06-28,44.34,44.45,44.186,44.217,12826,40.9015201684118,41.0029898846618,40.7594625656618,40.788058576605,13904.2470220755,0.0,1.0
2019-07-01,44.424,44.64,44.283,44.633,6243,40.9790061335482,41.1782557581845,40.848940406355,41.1717985944232,6767.83207226081,0.0,1.0
2019-07-02,44.236,44.73,44.06,44.73,7051,40.8055851639572,41.2612764351164,40.6432336179572,41.2612764351164,7643.75844009468,0.0,1.0
2019-07-03,44.503,44.523,44.31,44.31,6194,41.051879838855,41.0703288781732,40.8738466094345,40.8738466094345,6714.71277520158,0.0,1.0
2019-07-05,44.656,44.656,44.379,44.38,2274,41.1930149896391,41.1930149896391,40.9374957950822,40.9384182470482,2465.16901046309,0.0,1.0
2019-07-08,44.307,44.581,44.275,44.57,4287,40.8710792535368,41.1238310921959,40.8415607906277,41.1136841205709,4647.39645903926,0.0,1.0
2019-07-09,44.265,44.6,44.117,44.6,3252,40.8323362709686,41.1413576795482,40.6958133800141,41.1413576795482,3525.38681707387,0.0,1.0
2019-07-10,44.27,44.67,44.24,44.67,12707,40.8369485307982,41.2059293171618,40.8092749718209,41.2059293171618,13775.2430149316,0.0,1.0
2019-07-11,44.102,44.292,43.94,44.292,32495,40.6819766005254,40.8572424740482,40.5325393820481,40.8572424740482,35226.7664885656,0.0,1.0
2019-07-12,44.506,44.63,44.16,44.3,19168,41.0546471947527,41.1690312385255,40.7354788145481,40.8646220897754,20779.4017557417,0.0,1.0
2019-07-15,44.258,44.38,44.14,44.23,5720,40.8258791072072,40.9384182470482,40.71702977523,40.8000504521618,6200.86488120005,0.0,1.0
2019-07-16,44.334,44.49,44.31,44.35,7501,40.8959854566163,41.0398879632982,40.8738466094345,40.9107446880709,8131.58871921007,0.0,1.0
2019-07-17,44.045,44.77,43.955,44.77,3263,40.6293968384686,41.2981745137527,40.5463761615368,41.2981745137527,3537.31155723002,0.0,1.0
2019-07-18,44.129,44.18,43.871,43.92,158273,40.706882803605,40.7539278538663,40.4688901964004,40.51409034273,171578.581703177,0.0,1.0
2019-07-19,43.979,44.285,43.979,44.18,4810,40.5685150087186,40.8507853102868,40.5685150087186,40.7539278538663,5214.36365010004,0.0,1.0
2019-07-22,43.791,44.113,43.785,43.97,4086,40.3950940391277,40.6921235721504,40.3895593273322,40.5602129410254,4429.49893436772,0.0,1.0
2019-07-23,44.07,44.07,43.825,43.94,3860,40.6524581376163,40.6524581376163,40.4264574059686,40.5325393820481,4184.49972752311,0.0,1.0
2019-07-24,44.819,44.867,43.99,43.99,12850,41.3433746600823,41.3876523544459,40.5786619803436,40.5786619803436,13930.2646369616,0.0,1.0
2019-07-25,44.34,44.88,44.266,44.88,11395,40.9015201684118,41.3996442300027,40.8332587229345,41.3996442300027,12352.9467344885,0.0,1.0
2019-07-26,44.846,44.893,44.518,44.529,9470,41.3682808631618,41.4116361055596,41.0657166183436,41.0758635899686,10266.1172071616,0.0,1.0
2019-07-29,44.559,44.66,44.53,44.651,35987,41.1035371489459,41.1967047975027,41.0767860419345,41.1884027298095,39012.329454501,0.0,1.0
2019-07-30,45.05,45.05,44.47,44.47,15357,41.5564610642073,41.5564610642073,41.02143892398,41.02143892398,16648.0213252778,0.0,1.0
2019-07-31,44.787,45.427,44.53,45.11,4817,41.3138561971732,41.904225455355,41.0767860419345,41.6118081821618,5221.9521211085,0.0,1.0
2019-08-01,44.191,45.146,44.14,44.97,7392,40.7640748254913,41.6450164529346,40.71702977523,41.4826649069346,8013.42538493545,0.0,1.0
2019-08-02,43.8,44.13,43.625,44.13,9037,40.4033961068208,40.7078052555709,40.2419670127868,40.7078052555709,9796.71607192393,0.0,1.0
2019-08-05,42.568,43.13,42.12,43.13,6891,39.2669352848208,39.7853532896617,38.8536768040935,39.7853532896617,7470.30767418697,0.0,1.0
2019-08-06,42.842,42.91,42.59,42.91,16936,39.5196871234799,39.5824138571617,39.2872292280708,39.5824138571617,18359.7635713294,0.0,1.0
2019-08-07,42.865,42.909,42.27,42.28,6315,39.5409035186958,39.5814914051958,38.9920445989799,39.0012691186389,6845.88491691928,0.0,1.0
2019-08-08,43.84,43.84,43.2,43.2,7259,40.4402941854572,40.4402941854572,39.8499249272754,39.8499249272754,7869.24443577468,0.0,1.0
2019-08-09,43.311,43.485,43.186,43.485,5944,39.9523170954913,40.1128237375595,39.8370105997526,40.1128237375595,6443.69595347081,0.0,1.0
2019-08-12,42.748,43.09,42.74,43.09,1941,39.4329766386844,39.7484552110254,39.4255970229572,39.7484552110254,2104.17460391771,0.0,1.0
2019-08-13,43.31,43.55,42.76,42.76,8456,39.9513946435254,40.1727831153436,39.4440460622753,39.4440460622753,9166.8729782216,0.0,1.0
2019-08-14,42.135,42.88,41.96,42.88,15478,38.8675135835821,39.5547402981844,38.706084489548,39.5547402981844,16779.1934669955,0.0,1.0
2019-08-15,41.958,42.181,41.73,42.11,10131,38.7042395856162,38.9099463740139,38.4939205373889,38.8444522844344,10982.6856838178,0.0,1.0
2019-08-16,42.7831,42.7857,42.1,42.1,4459,39.4653547026878,39.4677530777992,38.8352277647753,38.8352277647753,4833.85603239004,0.0,1.0
2019-08-19,43.19,43.301,43.18,43.286,10559,39.8407004076163,39.9430925758322,39.8314758879572,39.9292557963436,11446.6664826208,0.0,1.0
2019-08-20,42.903,43.1,42.903,43.1,11544,39.5759566934003,39.7576797306845,39.5759566934003,39.7576797306845,12514.4727602401,0.0,1.0
2019-08-21,43.261,43.43,43.2,43.43,6784,39.9061944971958,40.0620888794345,39.8499249272754,40.0620888794345,7354.31247448621,0.0,1.0
2019-08-22,43.203,43.458,42.98,43.458,14340,39.8526922831731,40.0879175344799,39.6469854947754,40.0879175344799,15545.524894477,0.0,1.0
2019-08-23,41.792,43.02,41.792,43.02,2794,38.5511125592753,39.6838835734117,38.5511125592753,39.6838835734117,3028.8839996631,0.0,1.0
2019-08-26,42.295,42.31,42.02,42.13,3129,39.0151058981276,39.0289426776162,38.7614316075026,38.8629013237526,3392.04654078233,0.0,1.0
2019-08-27,41.763,42.5,41.72,42.5,16071,38.5243614522639,39.204208551139,38.4846960177298,39.204208551139,17422.0453681409,0.0,1.0
2019-08-28,42.19,42.325,41.7,41.7,22682,38.9182484417071,39.0427794571049,38.4662469784116,38.4662469784116,24588.8142019894,0.0,1.0
2019-08-29,42.841,42.905,42.52,42.52,12720,39.518764671514,39.5778015973322,39.2226575904571,39.2226575904571,13789.3358896616,0.0,1.0
2019-08-30,42.835,43.02,42.6,42.965,12155,39.5132299597185,39.6838835734117,39.2964537477299,39.6331487152867,13176.8378725501,0.0,1.0
2019-09-03,42.226,42.48,42.08,42.48,4978,38.9514567124798,39.1857595118208,38.8167787254571,39.1857595118208,5396.48695430312,0.0,1.0
2019-09-04,42.46,42.52,42.392,42.43,10399,39.1673104725026,39.2226575904571,39.1045837388208,39.1396369135253,11273.2157167132,0.0,1.0
2019-09-05,43.232,43.57,42.97,42.97,7235,39.8794433901845,40.1912321546617,39.6377609751163,39.6377609751163,7843.22682088851,0.0,1.0
2019-09-06,43.059,43.399,43.059,43.29,8041,39.7198592000822,40.0334928684913,39.7198592000822,39.9329456042072,8716.98505414852,0.0,1.0
2019-09-09,43.61,43.61,43.142,43.31,7484,40.2281302332981,40.2281302332981,39.7964227132526,39.9513946435254,8113.15957533237,0.0,1.0
2019-09-10,44.11,44.11,43.37,43.54,3623,40.6893562162527,40.6893562162527,40.0067417614799,40.1635585956845,3927.57578052233,0.0,1.0
2019-09-11,45.038,45.038,44.22,44.22,2234,41.5453916406164,41.5453916406164,40.7908259325027,40.7908259325027,2421.80631898617,0.0,1.0
2019-09-12,45.085,45.27,44.71,44.73,3706,41.5887468830141,41.7594004967073,41.2428273957982,41.2612764351164,4017.55336533695,0.0,1.0
2019-09-13,45.19,45.54,45.19,45.32,5167,41.6856043394346,42.0084625275028,41.6856043394346,41.8055230950028,5601.37567153157,0.0,1.0
2019-09-16,45.255,45.486,45.113,45.18,6210,41.7455637172187,41.9586501213437,41.6145755380596,41.6763798197755,6732.05785179235,0.0,1.0
2019-09-17,45.124,45.147,44.818,45.01,3284,41.6247225096846,41.6459389049005,41.3424522081164,41.5195629855709,3560.07697025541,0.0,1.0
2019-09-18,44.891,45.1,44.78,45.07,3425,41.4097912016277,41.6025836625028,41.3073990334118,41.5749101035255,3712.93045771157,0.0,1.0
2019-09-19,44.75,45.21,44.74,44.96,31496,41.2797254744345,41.7040533787528,41.2705009547755,41.4734403872755,34143.7832689295,0.0,1.0
2019-09-20,44.67,44.897,44.465,44.817,5367,41.2059293171618,41.4153259134232,41.0168266641504,41.3415297561505,5818.1891289162,0.0,1.0
2019-09-23,44.598,44.71,44.413,44.52,5574,41.1395127756164,41.2428273957982,40.9688591619232,41.0675615222754,6042.59105730927,0.0,1.0
2019-09-24,43.896,44.291,43.84,44.291,3079,40.5950816253368,40.9603781726761,40.5432927477393,40.9603781726761,3329.36352357633,0.1118,1.0
2019-09-25,44.45,44.477,43.95,43.95,5781,41.1074215929975,41.1323912304106,40.6450209001629,40.6450209001629,6251.07194861799,0.0,1.0
2019-09-26,44.01,44.51,43.94,44.51,9324,40.7005089833031,41.1629096761377,40.6357728863062,41.1629096761377,10082.164824237,0.0,1.0
2019-09-27,43.675,44.16,43.55,44.06,5663,40.3907005191039,40.8392291911534,40.2751003458952,40.7467490525865,6123.47698408988,0.0,1.0
2019-09-30,43.79,44.058,43.67,43.79,3416,40.4970526784558,40.7448994498152,40.3860765121755,40.4970526784558,3693.76609176251,0.0,1.0
2019-10-01,43.02,45.045,42.93,44.12,28747,39.7849556114905,41.6576784174707,39.7017234867803,40.8022371357267,31084.5122482133,0.0,1.0
2019-10-02,42.565,42.69,42.25,42.6,41847,39.364170981011,39.4797711542197,39.0728585445252,39.3965390295094,45249.7159373494,0.0,1.0
2019-10-03,42.727,42.769,41.98,42.45,107924,39.5139888054894,39.5528304636875,38.8231621703945,39.2578188216591,116699.652133307,0.0,1.0
2019-10-04,43.2,43.26,42.62,42.993,32628,39.951419860911,40.0069079440511,39.4150350572228,39.7599859740775,35281.0890052772,0.0,1.0
2019-10-07,43.2,43.32,42.92,42.92,16591,39.951419860911,40.0623960271913,39.6924754729236,39.6924754729236,17940.068275302,0.0,1.0
2019-10-08,42.437,42.742,42.418,42.65,10670,39.2457964036454,39.5278608262745,39.2282251773176,39.4427790987929,11537.6124704642,0.0,1.0
2019-10-09,42.662,43.025,42.59,42.86,4844,39.4538767154209,39.7895796184189,39.3872910156528,39.6369873897834,5237.88142520421,0.0,1.0
2019-10-10,42.8,42.967,42.767,42.85,5444,39.5814993066433,39.7359411380501,39.5509808609162,39.6277393759268,5886.66938043181,0.0,1.0
2019-10-11,43.512,43.96,43.14,43.14,5951,40.2399578932398,40.6542689140196,39.8959317777708,39.8959317777708,6434.89520259914,0.0,1.0
2019-10-14,43.342,43.343,43.217,43.217,3536,40.082741657676,40.0836664590617,39.9671414844674,39.9671414844674,3823.52368280803,0.0,1.0
2019-10-15,43.778,43.96,43.57,43.57,10053,40.4859550618278,40.6542689140196,40.2935963736086,40.2935963736086,10870.4421898385,0.0,1.0
2019-10-16,43.833,43.959,43.75,43.75,5919,40.5368191380396,40.6533441126339,40.4600606230291,40.4600606230291,6400.29317832033,0.0,1.0
2019-10-17,44.305,44.342,43.92,43.92,27814,40.9733253920755,41.0075430433453,40.6172768585928,40.6172768585928,30075.6469778344,0.0,1.0
2019-10-18,44.265,44.268,44.025,44.268,3099,40.9363333366487,40.9391077408057,40.7143810040881,40.9391077408057,3350.98978875059,0.0,1.0
2019-10-21,44.641,44.73,44.5,44.5,3796,41.2840586576604,41.3663659809849,41.153661662281,41.153661662281,4104.66513007331,0.0,1.0
2019-10-22,44.65,44.79,44.567,44.67,99357,41.2923818701314,41.4218540641251,41.2156233551208,41.3108778978448,107436.041445915,0.0,1.0
2019-10-23,44.698,44.707,44.64,44.661,4494,41.3367723366435,41.3450955491145,41.2831338562747,41.3025546853737,4859.42178465477,0.0,1.0
2019-10-24,44.654,44.695,44.46,44.62,12914,41.2960810756741,41.3339979324865,41.1166696068542,41.2646378285613,13964.0794230155,0.0,1.0
2019-10-25,44.85,45.004,44.54,44.54,7006,41.4773421472652,41.6197615606583,41.1906537177078,41.1906537177078,7575.68069054102,0.0,1.0
2019-10-28,45.259,45.35,45.18,45.229,5374,41.8555859140039,41.9397428400998,41.7825266045361,41.8278418724339,5810.97745232193,0.0,1.0
2019-10-29,45.418,45.54,45.1,45.1,10271,42.0026293343254,42.115455103377,41.7085424936825,41.7085424936825,11106.1684802379,0.0,1.0
2019-10-30,45.329,45.373,45.045,45.362,3548,41.9203220110008,41.9610132719702,41.6576784174707,41.9508404567279,3836.49944191258,0.0,1.0
2019-10-31,45.0,45.3,44.736,45.3,3049,41.6160623551156,41.8935027708164,41.3719147892989,41.8935027708164,3296.92412581495,0.0,1.0
2019-11-01,45.719,45.72,45.33,45.33,5244,42.2809945514118,42.2819193527975,41.9212468123865,41.9212468123865,5670.40672868927,0.0,1.0
2019-11-04,45.972,46.03,45.872,45.946,14590,42.5149693019861,42.5686077823549,42.4224891634192,42.4909244659587,15776.360444618,0.0,1.0
2019-11-05,45.983,46.2,45.959,46.03,8727,42.5251421172285,42.7258240179187,42.5029468839724,42.5686077823549,9436.62080878552,0.0,1.0
2019-11-06,45.714,45.85,45.571,45.85,3786,42.2763705444834,42.4021435329345,42.1441239463327,42.4021435329345,4093.8519974862,0.0,1.0
2019-11-07,45.796,46.105,45.796,46.03,4506,42.3522042581083,42.6379678862801,42.3522042581083,42.5686077823549,4872.39754375932,0.0,1.0
2019-11-08,45.925,45.925,45.811,45.811,4264,42.4715036368597,42.4715036368597,42.3660762788934,42.3660762788934,4610.71973515085,0.0,1.0
2019-11-11,45.81,45.832,45.699,45.714,3640,42.3651514775077,42.3854971079924,42.2624985236984,42.2763705444834,3935.98026171414,0.0,1.0
2019-11-12,45.89,46.1,45.864,45.94,7389,42.4391355883612,42.6333438793518,42.4150907523338,42.4853756576447,7989.82366862797,0.0,1.0
2019-11-13,45.725,45.82,45.603,45.603,3419,42.2865433597258,42.3743994913644,42.1737175906742,42.1737175906742,3697.01003153864,0.0,1.0
2019-11-14,45.774,45.86,45.73,45.83,4328,42.3318586276236,42.4113915467912,42.2911673666542,42.3836475052211,4679.92378370846,0.0,1.0
2019-11-15,45.923,45.988,45.82,45.988,7898,42.4696540340883,42.5297661241568,42.3743994913644,42.5297661241568,8540.21211731272,0.0,1.0
2019-11-18,45.856,45.92,45.703,45.76,6376,42.4076923412485,42.4668796299313,42.2661977292411,42.3189114082242,6894.45333755202,0.0,1.0
2019-11-19,45.947,46.048,45.87,45.87,4439,42.4918492673444,42.585254207297,42.4206395606478,42.4206395606478,4799.94955542557,0.0,1.0
2019-11-20,45.732,46.033,45.69,45.81,4044,42.2930169694255,42.5713821865119,42.2541753112274,42.3651514775077,4372.83081823406,0.0,1.0
2019-11-21,45.571,45.85,45.484,45.85,4840,42.1441239463327,42.4021435329345,42.0636662257795,42.4021435329345,5233.55617216936,0.0,1.0
2019-11-22,45.659,45.68,45.504,45.672,2666,42.2255064682716,42.2449272973707,42.0821622534929,42.2375288862853,2882.781147728,0.0,1.0
2019-11-25,46.585,46.62,45.74,45.74,6371,43.0818725514014,43.1142405998998,42.3004153805108,42.3004153805108,6889.04677125845,0.0,1.0
2019-11-26,46.57,46.788,46.53,46.53,4477,43.0680005306163,43.2696072326922,43.0310084751895,43.0310084751895,4841.03945925665,0.0,1.0
2019-11-27,46.86,47.03,46.738,46.738,3659,43.3361929324604,43.4934091680242,43.2233671634087,43.2233671634087,3956.52521362968,0.0,1.0
2019-11-29,46.63,46.962,46.63,46.962,3518,43.1234886137565,43.4305226737987,43.1234886137565,43.4305226737987,3804.06004415119,0.0,1.0
2019-12-02,46.135,46.4,46.1,46.4,4703,42.6657119278502,42.9107842950525,42.6333438793518,42.9107842950525,5085.41625572572,0.0,1.0
2019-12-03,45.929,45.929,45.66,45.7,2586,42.4752028424023,42.4752028424023,42.2264312696573,42.2634233250841,2796.27608703098,0.0,1.0
2019-12-04,46.17,46.323,46.17,46.32,12893,42.6980799763486,42.839574588356,42.6980799763486,42.836800184199,13941.3718445825,0.0,1.0
2019-12-05,46.212,46.305,46.09,46.26,15899,42.7369216345467,42.822928163414,42.6240958654951,42.7813121010588,17191.7995002729,0.0,1.0
2019-12-06,46.705,46.864,46.54,46.54,16401,43.1928487176817,43.3398921380031,43.0402564890462,43.0402564890462,17734.6187561466,0.0,1.0
2019-12-09,46.633,46.74,46.58,46.69,18500,43.1262630179135,43.2252167661801,43.077248544473,43.1789766968966,20004.2952861845,0.0,1.0
2019-12-10,46.63,46.67,46.504,46.504,12752,43.1234886137565,43.1604806691832,43.0069636391621,43.0069636391621,13788.906675104,0.0,1.0
2019-12-11,46.568,46.654,46.469,46.64,2443,43.066150927845,43.1456838470125,42.9745955906637,43.1327366276132,2641.64829103507,0.0,1.0
2019-12-12,46.91,47.165,46.74,46.77,4284,43.3824330017438,43.6182573550895,43.2252167661801,43.2529608077502,4632.34600032511,0.0,1.0
2019-12-13,46.75,46.91,46.68,46.91,4147,43.2344647800368,43.3824330017438,43.1697286830399,43.3824330017438,4484.20608388147,0.0,1.0
2019-12-16,47.083,47.37,47.083,47.194,10332,43.5424236414646,43.8078416391517,43.5424236414646,43.6450765952739,11172.1285890194,0.0,1.0
2019-12-17,47.306,47.349,47.115,47.17,4335,43.7486543504689,43.7884208100526,43.572017285806,43.6228813620179,4687.49297651945,0.0,1.0
2019-12-18,47.483,47.513,47.27,47.46,6636,43.9123441957323,43.9400882373024,43.7153615005848,43.8910737638619,7175.59478481732,0.0,1.0
2019-12-19,47.499,47.55,47.433,47.44,9092,43.927141017903,43.9743058885722,43.8661041264489,43.8725777361485,9831.30014821566,0.0,1.0
2019-12-20,47.69,47.74,47.565,47.565,9586,44.1037780825659,44.1500181518493,43.9881779093572,43.9881779093572,10365.4688980197,0.0,1.0
2019-12-23,47.574,47.62,47.512,47.556,3659,43.9965011218282,44.039041985569,43.9391634359167,43.9798546968862,3956.52521362968,0.0,1.0
2019-12-24,47.466,47.71,47.358,47.71,2269,44.0778836437671,44.3044669583308,43.9775926684684,44.3044669583308,2443.41027964099,0.196,1.0
2019-12-26,47.48,47.556,47.444,47.52,2968,44.0908843257503,44.161459456516,44.0574540006507,44.1280291314165,3196.14002202488,0.0,1.0
2019-12-27,47.286,47.49,47.286,47.49,4757,43.9107320182693,44.1001705271668,43.9107320182693,44.1001705271668,5122.65434123058,0.0,1.0
2019-12-30,47.231,47.41,47.083,47.1,3777,43.8596579104783,44.0258809158345,43.7222221295135,43.7380086719216,4067.3250886752,0.0,1.0
2019-12-31,47.26,47.465,47.26,47.38,5743,43.8865878945863,44.0769550236255,43.8865878945863,43.9980223115848,6184.44479329141,0.0,1.0
2020-01-02,47.274,47.274,46.88,47.145,16420,43.8995885765695,43.8995885765695,43.5337122407577,43.7797965782961,17682.1493132239,0.0,1.0
2020-01-03,47.13,47.24,46.7,46.7,10392,43.7658672761712,43.8680154917532,43.3665606152599,43.3665606152599,11190.7975434241,0.0,1.0
2020-01-06,47.09,47.246,46.73,46.96,127315,43.7287224705051,43.8735872126032,43.3944192195095,43.60800185209,137101.26917254,0.0,1.0
2020-01-07,47.008,47.17,46.882,46.94,60623,43.6525756188894,43.8030120818374,43.535569481041,43.5894294492569,65282.882936393,0.0,1.0
2020-01-08,47.15,47.29,46.92,46.92,14673,43.7844396790043,43.9144464988359,43.5708570464238,43.5708570464238,15800.8633905563,0.0,1.0
2020-01-09,47.21,47.438,47.2,47.31,44806,43.8401568875036,44.0518822798008,43.8308706860871,43.933018901669,48250.0841734659,0.0,1.0
2020-01-10,47.059,47.31,46.915,47.22,46030,43.6999352461138,43.933018901669,43.5662139457155,43.8494430889201,49568.1688725759,0.0,1.0
2020-01-13,47.439,47.45,47.09,47.09,9630,44.0528108999425,44.0630257215007,43.7287224705051,43.7287224705051,10370.225206233,0.0,1.0
2020-01-14,47.532,47.81,47.4,47.42,3577,44.1391725731163,44.3973289724962,44.0165947144179,44.035167117251,3851.95177182716,0.0,1.0
2020-01-15,47.742,47.95,47.49,47.49,10550,44.3341828028637,44.5273357923278,44.1001705271668,44.1001705271668,11360.942463734,0.0,1.0
2020-01-16,48.42,48.477,48.0,48.05,12142,44.9637872589054,45.0167186069797,44.5737667994106,44.6201978064933,13075.3140658444,0.0,1.0
2020-01-17,48.37,48.62,48.27,48.62,72105,44.9173562518227,45.1495112872363,44.8244942376572,45.1495112872363,77647.4650566388,0.0,1.0
2020-01-21,47.956,48.181,47.9,48.12,5873,44.5329075131778,44.74184704505,44.4809047852451,44.6852012164091,6324.43744924263,0.0,1.0
2020-01-22,47.952,48.31,47.952,48.08,5801,44.5291930326111,44.8616390433234,44.5291930326111,44.6480564107429,6246.90305517734,0.0,1.0
2020-01-23,48.016,48.1,47.67,47.73,2899,44.588624721677,44.666628813576,44.2673221526646,44.3230393611639,3121.83622771231,0.0,1.0
2020-01-24,47.393,48.17,47.18,48.17,2993,44.0100943734263,44.7316322234918,43.812298283254,44.7316322234918,3223.06168663089,0.0,1.0
2020-01-27,46.919,47.1,46.69,46.69,9276,43.5699284262822,43.7380086719216,43.3572744138433,43.3572744138433,9989.01443541199,0.0,1.0
2020-01-28,47.226,47.28,47.07,47.07,4149,43.8550148097701,43.9051602974194,43.710150067672,43.710150067672,4467.91945801254,0.0,1.0
2020-01-29,46.944,47.443,46.944,47.443,4930,43.5931439298235,44.0565253805091,43.5931439298235,44.0565253805091,5308.95226030414,0.0,1.0
2020-01-30,46.9032,46.95,46.475,46.92,6487,43.555256228044,43.5987156506735,43.1576210833876,43.5708570464238,6985.63353196611,0.0,1.0
2020-01-31,45.893,46.61,45.866,46.61,11003,42.6171641609448,43.282984802511,42.5920914171201,43.282984802511,11848.7630263948,0.0,1.0
2020-02-03,46.35,46.478,46.22,46.22,4257,43.0415435656808,43.1604069438126,42.9208229472657,42.9208229472657,4584.22104911049,0.0,1.0
2020-02-04,46.911,47.03,46.67,46.67,3543,43.5624994651489,43.6730052620058,43.3387020110102,43.3387020110102,3815.33830796299,0.0,1.0
2020-02-05,47.6134,47.655,47.25,47.28,10254,44.214762252647,44.2533928505398,43.8773016931698,43.9051602974194,11042.1899547989,0.0,1.0
2020-02-06,47.551,47.794,47.4,47.69,11912,44.1568163558077,44.3824710502298,44.0165947144179,44.2858945554977,12827.6347514691,0.0,1.0
2020-02-07,47.05,47.295,46.9,47.295,6475,43.6915776648389,43.9190895995442,43.5522846435907,43.9190895995442,6972.71113295522,0.0,1.0
2020-02-10,47.187,47.24,46.87,46.87,7623,43.8187986242455,43.8680154917532,43.5244260393411,43.5244260393411,8208.95397166297,0.0,1.0
2020-02-11,47.57,47.8,47.4,47.4,3796,44.1744601384992,44.3880427710797,44.0165947144179,44.0165947144179,4087.78555377576,0.0,1.0
2020-02-12,47.903,47.93,47.72,47.72,9360,44.4836906456701,44.5087633894948,44.3137531597473,44.3137531597473,10079.4712284882,0.0,1.0
2020-02-13,48.034,48.121,47.57,47.57,7764,44.6053398842268,44.6861298365507,44.1744601384992,44.1744601384992,8360.79216004083,0.0,1.0
2020-02-14,47.887,48.089,47.76,47.99,3237,44.4688327234036,44.6564139920178,44.3508979654135,44.564480597994,3485.81713318549,0.0,1.0
2020-02-18,47.719,47.878,47.46,47.6,8340,44.3128245396057,44.4604751421287,44.0723119229172,44.2023187427488,8981.06731256317,0.0,1.0
2020-02-19,47.9,48.1,47.79,47.79,7399,44.4809047852451,44.666628813576,44.3787565696631,44.3787565696631,7967.73585679316,0.0,1.0
2020-02-20,47.98,48.021,47.56,47.73,5611,44.5551943965775,44.5932678223853,44.1651739370826,44.3230393611639,6042.2984041717,0.0,1.0
2020-02-21,47.564,47.77,47.559,47.611,2675,44.1688884176492,44.3601841668301,44.164245316941,44.212533564307,2880.61811284251,0.0,1.0
2020-02-24,46.263,46.48,46.082,46.343,12719,42.9607536133569,43.1622641840959,42.7926733677174,43.0350432246892,13696.666084951,0.0,1.0
2020-02-25,44.6,46.25,44.54,46.25,21328,41.4164583177856,42.9486815515154,41.3607411092864,42.9486815515154,22967.4105086748,0.0,1.0
2020-02-26,44.065,44.93,43.96,44.825,20550,40.9196465420005,41.7229029645316,40.8221414271268,41.6253978496579,22129.6083061359,0.0,1.0
2020-02-27,42.73,44.01,42.73,43.02,13764,39.6799386528919,40.8685724342096,39.6799386528919,39.9492384939717,14821.991665482,0.0,1.0
2020-02-28,41.65,42.16,41.135,41.22,48476,38.6770288999052,39.1506251721489,38.1987895269532,38.2777222389938,52202.1845376274,0.0,1.0
2020-03-02,42.874,42.874,41.496,42.02,29846,39.8136599532902,39.8136599532902,38.5340213980904,39.0206183523173,32140.1600732327,0.0,1.0
2020-03-03,42.09,43.42,41.789,43.17,15165,39.0856217622331,40.3206865506335,38.8061070995952,40.0885315152199,16330.6817500025,0.0,1.0
2020-03-04,43.209,43.35,42.372,42.372,20189,40.1247477007444,40.2556831407177,39.3474926421797,39.3474926421797,21740.8594692252,0.0,1.0
2020-03-05,41.84,42.64,41.23,42.64,25000,38.8534667268195,39.596362840143,38.2870084404104,39.596362840143,26921.6646060048,0.0,1.0
2020-03-06,41.142,41.4,40.03,40.99,23348,38.2052898679448,38.4448738644916,37.1726642704251,38.0641396064133,25142.6810088399,0.0,1.0
2020-03-09,37.2,41.12,37.18,41.12,42913,34.5446692695432,38.1848602248284,34.5260968667101,38.1848602248284,46211.5757294992,0.0,1.0
2020-03-10,38.31,38.68,36.53,38.68,33834,35.5754376267796,35.9190270791917,33.9224937746347,35.9190270791917,36434.7040111825,0.0,1.0
2020-03-11,36.024,37.27,35.59,37.26,20322,33.4526119829576,34.609672679459,33.0495908414796,34.6003864780424,21884.0827249291,0.0,1.0
2020-03-12,32.28,34.89,31.73,33.49,40153,29.9758581726036,32.3995567423216,29.4651170946937,31.0994885440054,43239.4239569963,0.0,1.0
2020-03-13,32.69,33.75,31.85,33.72,37248,30.3565924306819,31.3409297808355,29.5765515116922,31.3130711765859,40111.1265297786,0.0,1.0
2020-03-16,29.9,32.57,29.13,32.57,65968,27.7657422354662,30.2451580136834,27.0507047263923,30.2451580136834,71038.7348291567,0.0,1.0
2020-03-17,31.39,31.54,29.007,30.26,24244,29.1493862465312,29.2886792677794,26.9364844489688,28.1000454864617,26107.5534683191,0.0,1.0
2020-03-18,28.77,30.43,26.89,29.34,38932,26.7164014753967,28.257910910543,24.9705956090865,27.2457149561397,41924.569857639,0.0,1.0
2020-03-19,29.91,31.63,27.092,28.08,30101,27.7750284368827,29.3722550805282,25.1581768777006,26.0756535776552,32414.7610522139,0.0,1.0
2020-03-20,28.626,30.603,28.626,30.44,15613,26.5826801749985,28.4185621950492,26.5826801749985,28.2671971119595,16813.1179797421,0.0,1.0
2020-03-23,28.45,28.89,27.155,28.74,266517,26.4192430300673,26.8278358923952,25.2166799466249,26.6885428711471,287003.251431943,0.0,1.0
2020-03-24,30.68,30.9,29.81,30.21,22590,28.4900659459566,28.6943623771205,27.6821664227173,28.053614479379,24326.4161379859,0.0,1.0
2020-03-25,31.322,32.082,30.21,30.7,19332,29.2304547848976,29.9397053320058,28.1927092475499,28.6499892055538,20715.2748205906,0.1553,1.0
2020-03-26,33.27,33.29,31.485,31.485,111801,31.0483759240644,31.0670404121462,29.3825703627642,29.3825703627642,119800.767650364,0.0,1.0
2020-03-27,32.07,32.78,31.76,31.83,50477,29.9285066391567,30.5910959660604,29.6392070738889,29.7045327821752,54088.8127001319,0.0,1.0
2020-03-30,32.56,33.29,31.81,31.93,27956,30.3857865971607,31.0670404121462,29.6858682940934,29.7978552225842,29956.3533459771,0.0,1.0
2020-03-31,35.46,37.0,32.52,32.7,53613,33.0921373690208,34.529302951319,30.3484576209971,30.5164380137332,57449.2048911815,0.0,1.0
2020-04-01,30.46,32.5,30.19,32.5,59950,28.4260153485723,30.3297931329153,28.1740447594681,30.3297931329153,64239.6402593836,0.0,1.0
2020-04-02,30.69,31.31,29.874,30.32,14394,28.6406569615129,29.2192560920485,27.8791458477757,28.2953639319997,15423.9429840462,0.0,1.0
2020-04-03,29.72,30.585,29.119,30.314,35683,27.7354292895459,28.5426683990835,27.174561422688,28.2897645855752,38236.2482631457,0.0,1.0
2020-04-06,31.99,32.14,30.59,30.59,27680,29.8538486868295,29.993832347443,28.547334521104,28.547334521104,29660.6045434485,0.0,1.0
2020-04-07,32.2,33.51,31.96,33.02,16350,30.0498258116884,31.2723497810459,29.8258519547069,30.8150698230419,17519.9018889228,0.0,1.0
2020-04-08,33.67,33.75,32.32,32.71,14178,31.4216656857002,31.4963236380274,30.1618127401792,30.5257702577741,15192.4873994586,0.0,1.0
2020-04-09,35.167,35.238,34.19,34.19,19000,32.8187026186225,32.8849615513129,31.9069423758269,31.9069423758269,20359.5190146503,0.0,1.0
2020-04-13,34.26,35.03,33.85,35.03,28434,31.9722680841132,32.6908508752622,31.5896460784364,32.6908508752622,30468.5559822404,0.0,1.0
2020-04-14,34.88,35.18,34.34,34.66,29080,32.5508672146488,32.8308345358757,32.0469260364403,32.345557845749,31160.7796287385,0.0,1.0
2020-04-15,33.33,33.549,33.04,33.47,54847,31.1043693883097,31.3087455328054,30.8337343111237,31.2350208048823,58771.5020735015,0.0,1.0
2020-04-16,33.07,33.31,32.34,33.31,22799,30.8617310432464,31.085704900228,30.1804772282609,31.085704900228,24430.3512639481,0.0,1.0
2020-04-17,34.56,34.56,33.91,34.08,29080,32.2522354053401,32.2522354053401,31.6456395426818,31.804287691377,31160.7796287385,0.0,1.0
2020-04-20,33.89,34.509,33.75,34.0,27074,31.6269750546,32.2046409607315,31.4963236380274,31.7296297390498,29011.2430422444,0.0,1.0
2020-04-21,33.23,33.311,32.91,33.01,20897,31.0110469479008,31.086638124632,30.7124151385921,30.805737579001,22392.2562552183,0.0,1.0
2020-04-22,33.59,33.69,33.376,33.65,19018,31.3470077333731,31.440330173782,31.1472977108979,31.4030011976185,20378.8069800326,0.0,1.0
2020-04-23,33.91,34.4,33.7,33.733,65539,31.6456395426818,32.1029195006857,31.4496624178229,31.4804588231579,70228.5535105877,0.0,1.0
2020-04-24,34.44,34.54,33.72,34.06,40236,32.1402484768493,32.2335709172583,31.4683269059047,31.7856232032952,43115.0319512353,0.0,1.0
2020-04-27,35.88,36.06,34.7,34.7,18207,33.4840916187385,33.6520720114746,32.3828868219126,32.3828868219126,19509.7769841968,0.0,1.0
2020-04-28,36.58,36.755,35.93,36.59,22825,34.1373487016013,34.300662972317,33.530752838943,34.1466809456422,24458.2116583891,0.0,1.0
2020-04-29,38.47,39.13,37.03,37.03,26865,35.9011428253308,36.51707093203,34.5572996834416,34.5572996834416,28787.2883330832,0.0,1.0
2020-04-30,37.06,37.58,36.943,37.41,29634,34.5852964155643,35.070573105691,34.4761091602858,34.9119249569957,31754.4203410604,0.0,1.0
2020-05-01,35.63,36.11,35.05,36.11,27792,33.2507855177161,33.6987332316791,32.709515363344,33.6987332316791,29780.6185502716,0.0,1.0
2020-05-04,35.51,35.51,34.82,35.26,17120,33.1387985892253,33.1387985892253,32.4948737504034,32.9054924882029,18344.9981858323,0.0,1.0
2020-05-05,35.7,36.55,35.56,36.52,63585,33.3161112260023,34.1093519694786,33.1854598094298,34.0813552373559,68134.7377129759,0.0,1.0
2020-05-06,35.265,35.9,35.24,35.9,11965,32.9101586102233,33.5027561068203,32.8868280001211,33.5027561068203,12821.139211068,0.0,1.0
2020-05-07,35.785,36.09,35.54,35.54,8928,33.39543530035,33.6800687435973,33.166795321348,33.166795321348,9566.83082962094,0.0,1.0
2020-05-08,37.165,37.22,36.792,36.792,7338,34.6832849779938,34.7346123202187,34.3351922752683,34.3351922752683,7863.06055418442,0.0,1.0
2020-05-11,36.92,37.15,36.3,36.56,10593,34.4546449989918,34.6692866119324,33.8760458684562,34.1186842135195,11350.9676274837,0.0,1.0
2020-05-12,35.52,37.17,35.52,37.17,17978,33.1481308332662,34.6879511000142,33.1481308332662,34.6879511000142,19264.3912023886,0.0,1.0
2020-05-13,34.19,35.09,33.68,35.04,23678,31.9069423758269,32.7468443395076,31.4309979297411,32.7001831193031,25372.2469067837,0.0,1.0
2020-05-14,34.4,34.4,32.83,33.66,20868,32.1029195006857,32.1029195006857,30.6377571862649,31.4123334416593,22361.1811998802,0.0,1.0
2020-05-15,34.92,34.92,33.84,33.84,12128,32.5881961908124,32.5881961908124,31.5803138343955,31.5803138343955,12995.802453141,0.0,1.0
2020-05-18,37.11,37.23,36.14,36.14,21513,34.6319576357688,34.7439445642596,33.7267299638018,33.7267299638018,23052.3332927459,0.0,1.0
2020-05-19,36.41,37.195,36.41,37.13,9923,33.978700552906,34.7112817101164,33.978700552906,34.6506221238506,10633.0266938092,0.0,1.0
2020-05-20,37.341,37.61,37.17,37.17,16068,34.8475324731135,35.0985698378137,34.6879511000142,34.6879511000142,17217.7237646001,0.0,1.0
2020-05-21,37.55,37.76,37.21,37.21,66006,35.0425763735683,35.2385534984271,34.7252800761778,34.7252800761778,70728.9690568952,0.0,1.0
2020-05-22,37.578,37.59,37.16,37.499,23327,35.0687066568828,35.0799053497319,34.6786188559733,34.9949819289597,24996.1315818289,0.0,1.0
2020-05-26,38.91,39.6,38.81,39.6,13135,36.3117615631303,36.9556864019522,36.2184391227213,36.9556864019522,14074.8569609175,0.0,1.0
2020-05-27,40.27,40.27,39.07,39.88,106314,37.5809467526923,37.5809467526923,36.4610774677846,37.2169892350973,113921.15286966,0.0,1.0
2020-05-28,39.36,40.52,39.1,40.41,8897,36.7317125449706,37.8142528537147,36.4890741999073,37.7115981692648,9533.61266701812,0.0,1.0
2020-05-29,39.03,39.06,38.39,38.715,18789,36.423748491621,36.4517452237437,35.8264848730036,36.1297828043328,20133.4211982245,0.0,1.0
2020-06-01,39.38,39.62,39.23,39.27,10405,36.7503770330524,36.974350890034,36.610393372439,36.6477223486026,11149.5155446019,0.0,1.0
2020-06-02,39.71,39.76,39.27,39.47,43432,37.058341086402,37.1050023066065,36.6477223486026,36.8343672294205,46539.717360226,0.0,1.0
2020-06-03,40.8,41.07,40.26,40.26,20413,38.0755556868598,38.327526275964,37.5716145086514,37.5716145086514,21873.6242971609,0.0,1.0
2020-06-04,40.92,40.97,40.36,40.37,6668,38.1875426153506,38.2342038355551,37.6649369490603,37.6742691931012,7145.11962050991,0.0,1.0
2020-06-05,42.55,43.06,42.39,42.61,13161,39.7086983940168,40.1846428401025,39.5593824893624,39.7646918582622,14102.7173553586,0.0,1.0
2020-06-08,43.164,43.349,42.919,43.16,14107,40.2816981781279,40.4543446928845,40.0530581991259,40.2779652805115,15116.4070915617,0.0,1.0
2020-06-09,42.5,42.88,42.06,42.275,21317,39.6620371738123,40.0166624473664,39.2514184360128,39.4520616828921,22842.3087808053,0.0,1.0
2020-06-10,41.28,41.97,41.26,41.27,83643,38.5235034008229,39.1674282396448,38.5048389127411,38.514171156782,89627.9604706525,0.0,1.0
2020-06-11,38.149,39.626,38.0,39.335,16742,35.601577791618,36.9799502364585,35.4625273554087,36.7083819348684,17939.950912804,0.0,1.0
2020-06-12,38.88,39.65,38.17,39.65,11930,36.2837648310076,37.0023476221567,35.6211755041039,37.0023476221567,12783.6348339357,0.0,1.0
2020-06-15,39.563,39.9,38.15,38.28,35327,36.9211570990009,37.2356537231791,35.6025110160221,35.7238301885538,37854.775170029,0.0,1.0
2020-06-16,40.528,41.21,40.077,40.95,26571,37.8217186489474,38.4581776925366,37.400834442703,38.2155393474733,28472.2515651723,0.0,1.0
2020-06-17,39.886,41.07,39.886,41.07,22006,37.2225885815218,38.327526275964,37.2225885815218,38.327526275964,23580.6092334945,0.0,1.0
2020-06-18,39.84,40.21,39.32,39.41,113193,37.1796602589337,37.5249532884469,36.6943835688071,36.7783737651751,121292.370306596,0.0,1.0
2020-06-19,39.482,40.36,39.38,40.24,23813,36.8455659222696,37.6649369490603,36.7503770330524,37.5529500205696,25516.906647151,0.0,1.0
2020-06-22,39.877,39.94,38.88,38.88,18242,37.214189561885,37.2729826993427,36.2837648310076,36.2837648310076,19547.281361329,0.0,1.0
2020-06-23,40.06,40.345,40.03,40.345,4068,37.3849696278334,37.650938582999,37.3569728957107,37.650938582999,4359.08017639988,0.0,1.0
2020-06-24,38.65,39.1,38.117,39.065,43583,36.1549798632432,36.5759304696717,35.6563872560735,36.5431898669494,46590.6206108144,0.092,1.0
2020-06-25,39.065,39.065,38.23,38.29,6167,36.5431898669494,36.5431898669494,35.7620926305767,35.8182193781005,6592.57869597992,0.0,1.0
2020-06-26,38.215,38.75,38.07,38.746,34893,35.7480609436957,36.2485244424495,35.6124213038465,36.2447826592813,37300.9321288839,0.0,1.0
2020-06-29,39.4114,39.48,38.5,38.5,14346,36.8672282893201,36.9313998706557,36.0146629944337,36.0146629944337,15336.0035629201,0.0,1.0
2020-06-30,40.12,40.12,39.5,39.54,28588,37.5300851775761,37.5300851775761,36.9501087864969,36.9875266181795,30560.8301865857,0.0,1.0
2020-07-01,39.662,40.3,39.57,40.3,401710,37.1016510048112,37.6984654201475,37.0155899919414,37.6984654201475,429431.617960449,0.0,1.0
2020-07-02,39.88,40.543,39.854,40.505,61343,37.305578187481,37.9257787476189,37.2812565968873,37.8902318075205,65576.2210065665,0.0,1.0
2020-07-06,40.19,40.69,39.992,40.69,202000,37.5955663830206,38.0632892790522,37.410348116192,38.0632892790522,215939.824321054,0.0,1.0
2020-07-07,39.297,39.996,39.19,39.65,13570,36.7602132907081,37.4140898993603,36.6601205909573,37.0904256553064,14506.4525546372,0.0,1.0
2020-07-08,39.485,39.739,38.84,39.45,20252,36.936077099616,37.1736803308,36.3327145637352,36.9033364968938,21649.5709017326,0.0,1.0
2020-07-09,38.779,39.47,38.35,39.47,13138,36.2756523704194,36.922045412735,35.8743461256242,36.922045412735,14044.6406531189,0.0,1.0
2020-07-10,39.48,39.48,38.6,38.6,20100,36.9313998706557,36.9313998706557,36.1082075736401,36.1082075736401,21487.0815289762,0.0,1.0
2020-07-13,38.92,40.137,38.92,39.787,17162,36.4075502271003,37.5459877560412,36.4075502271003,37.2185817288191,18346.3329950393,0.0,1.0
2020-07-14,39.67,39.67,38.76,39.01,10208,37.1091345711477,37.1091345711477,36.2578789003702,36.491740348386,10912.4441914323,0.0,1.0
2020-07-15,41.13,41.18,40.36,40.36,11129,38.47488542756,38.5216577171631,37.7545921676713,37.7545921676713,11897.0015092525,0.0,1.0
2020-07-16,40.89,40.92,40.58,40.75,17182,38.2503784374648,38.2784418112267,37.9603902419252,38.119416026576,18367.7131756651,0.0,1.0
2020-07-17,40.931,41.161,40.66,40.93,7921,38.2887317149394,38.5038842471139,38.0352259052903,38.2877962691473,8467.62053686669,0.0,1.0
2020-07-20,40.75,40.81,40.55,40.79,15116,38.119416026576,38.1755427740998,37.9323268681633,38.1568338582585,16159.1405170151,0.0,1.0
2020-07-21,41.43,41.65,41.276,41.55,10878,38.7555191651789,38.9613172394329,38.6114605132012,38.8677726602265,11628.6802423982,0.0,1.0
2020-07-22,41.3751,41.4597,41.27,41.44,9009,38.7041631911947,38.7833019052032,38.6058478384488,38.7648736230996,9630.70236291277,0.0,1.0
2020-07-23,41.4979,41.87,41.3154,41.53,15724,38.81903593446,39.1671153136868,38.6483170774085,38.8490637443853,16809.0980080409,0.0,1.0
2020-07-24,40.9154,41.19,40.83,41.08,17084,38.2741387605832,38.5310121750838,38.194251689941,38.4281131379568,18262.9502905985,0.0,1.0
2020-07-27,41.3838,41.3838,40.896,41.18,16665,38.7123015695856,38.7123015695856,38.2559911122172,38.5216577171631,17815.035506487,0.0,1.0
2020-07-28,41.08,41.4015,40.98,41.4,8541,38.4281131379568,38.7288589601051,38.3345685587505,38.727455791417,9130.40613626795,0.0,1.0
2020-07-29,41.9163,41.99,41.512,41.58,6335,39.2104264538593,39.2793688087343,38.8322257201281,38.8958360339884,6772.17221323703,0.0,1.0
2020-07-30,41.8049,41.86,41.16,41.35,12793,39.1062177926234,39.1577608557661,38.5029488013219,38.6806835018139,13675.832537323,0.0,1.0
2020-07-31,41.52,41.76,41.0357,41.76,6693,38.8397092864646,39.0642162765598,38.3866728893684,39.0642162765598,7154.8774464397,0.0,1.0
2020-08-03,42.19,42.19,41.67,41.7075,14179,39.466457967147,39.466457967147,38.9800261552741,39.0151053724765,15157.4790546942,0.0,1.0
2020-08-04,42.3599,42.4,42.07,42.15,26031,39.6253902072185,39.6629015834803,39.3542044720994,39.4290401354645,27827.3740935712,0.0,1.0
2020-08-05,43.24,43.24,42.67,42.7034,6642,40.4486760488134,40.4486760488134,39.9154719473373,39.9467158367922,7100.35798584378,0.0,1.0
2020-08-06,43.23,43.33,42.957,43.27,22477,40.4393215908927,40.532866170099,40.1839448896595,40.4767394225753,24028.1159963581,0.0,1.0
2020-08-07,43.8361,43.8361,43.1208,43.1208,6449,41.0062952854622,41.0062952854622,40.3371709103994,40.3371709103994,6894.03924280436,0.0,1.0
2020-08-10,44.37,44.56,44.01,44.01,26891,41.5057297938448,41.6834644943368,41.168969308702,41.168969308702,28746.7218604825,0.0,1.0
2020-08-11,44.25,44.9174,44.25,44.83,19918,41.3934762987972,42.0177928204202,41.3934762987972,41.9360348581939,21292.521885281,0.0,1.0
2020-08-12,44.35,44.635,44.16,44.6,13895,41.4870208780035,41.7536229287415,41.3092861775115,41.7208823260193,14853.8804898072,0.0,1.0
2020-08-13,44.35,44.6195,44.1617,44.19,34687,41.4870208780035,41.7391235189646,41.310876435358,41.3373495512734,37080.7162684377,0.0,1.0
2020-08-14,44.1909,44.45,43.97,43.97,20980,41.3381914524863,41.5805654572099,41.1315514770195,41.1315514770195,22427.8094765135,0.0,1.0
2020-08-17,44.52,44.52,44.2352,44.46,19022,41.6460466626543,41.6460466626543,41.3796317010747,41.5899199151305,20334.689793243,0.0,1.0
2020-08-18,44.1,44.34,43.9001,44.34,74474,41.2531594299877,41.4776664200829,41.0661638161543,41.4776664200829,79613.3785964664,0.0,1.0
2020-08-19,44.15,44.47,44.0313,44.265,12683,41.2999317195909,41.5992743730511,41.188894304073,41.4075079856782,13558.2415438809,0.0,1.0
2020-08-20,43.95,44.08,43.59,43.59,48550,41.1128425611782,41.2344505141465,40.7760820760355,40.7760820760355,51900.3884692436,0.0,1.0
2020-08-21,43.59,43.73,43.35,43.53,12481,40.7760820760355,40.9070444869243,40.5515750859403,40.7199553285117,13342.3017195598,0.0,1.0
2020-08-24,44.02,44.02,43.6501,43.74,12595,41.1783237666227,41.1783237666227,40.8323023681385,40.916398944845,13464.1687491271,0.0,1.0
2020-08-25,43.9673,43.97,43.6117,43.87,7939,41.1290257733809,41.1315514770195,40.7963812497233,41.0380068978132,8486.86269942996,0.0,1.0
2020-08-26,43.76,44.0,43.57,44.0,16190,40.9351078606862,41.1596148507814,40.7573731601942,41.1596148507814,17307.2562166231,0.0,1.0
2020-08-27,43.7805,44.21,43.44,44.14,17172,40.9542844994235,41.3560584671147,40.635765207226,41.2905772616703,18357.0230853522,0.0,1.0
2020-08-28,44.0212,44.0291,43.68,43.81,24669,41.1794463015731,41.1868363233304,40.8602721973212,40.9818801502894,26371.383792951,0.0,1.0
2020-08-31,43.63,43.88,43.63,43.77,13445,40.813499907718,41.0473613557338,40.813499907718,40.9444623186069,14372.8264257256,0.0,1.0
2020-09-01,44.0,44.0,43.35,43.35,20643,41.1596148507814,41.1596148507814,40.5515750859403,40.5515750859403,22067.553432968,0.0,1.0
2020-09-02,44.46,44.62,43.97,43.97,19499,41.5899199151305,41.7395912418606,41.1315514770195,41.1315514770195,20844.6071011695,0.0,1.0
2020-09-03,43.2226,44.325,43.03,44.295,13699,40.4323992920315,41.4636347332019,40.2522324324801,41.4355713594401,14644.3547196739,0.0,1.0
2020-09-04,42.9216,43.79,42.3,43.79,22251,40.1508301086204,40.9631712344481,39.5693570042739,40.9631712344481,23786.5199552861,0.0,1.0
2020-09-08,42.08,42.7499,41.97,41.97,38537,39.36355893002,39.9902140661232,39.2606598928931,39.2606598928931,41196.4010389133,0.0,1.0
2020-09-09,42.5896,42.8,42.435,42.5047,49525,39.8402621056554,40.0370799003055,39.6956421862025,39.7608427579093,52942.6722747536,0.0,1.0
2020-09-10,42.19,42.8918,42.16,42.84,11919,39.466457967147,40.122953824017,39.4383945933851,40.0744977319881,12741.5186439735,0.0,1.0
2020-09-11,41.938,42.41,41.75,42.41,66327,39.2307256275471,39.6722560414009,39.0548618186392,39.6722560414009,70904.1620185275,0.0,1.0
2020-09-14,42.92,42.92,42.38,42.56,14132,40.1493333953531,40.1493333953531,39.644192667639,39.8125729102104,15107.2356302235,0.0,1.0
2020-09-15,42.96,43.259,42.82,43.12,12150,40.1867512270357,40.4664495188626,40.0557888161468,40.3364225537658,12988.459730202,0.0,1.0
2020-09-16,43.2448,43.7192,43.16,43.285,6779,40.4531661886153,40.8969416723701,40.3738403854483,40.4907711094562,7246.81222313083,0.0,1.0
2020-09-17,43.08,43.19,42.54,42.54,17328,40.2990047220832,40.4019037592102,39.7938639943691,39.7938639943691,18523.7884942338,0.0,1.0
2020-09-18,43.05,43.43,42.5337,43.175,66096,40.2709413483213,40.6264107493054,39.7879706858791,40.3878720723292,70657.2209322992,0.0,1.0
2020-09-21,41.58,41.94,41.1,41.89,21446,38.8958360339884,39.2325965191312,38.4468220537981,39.185824229528,22925.9676850957,0.0,1.0
2020-09-22,41.84,41.86,41.19,41.67,36861,39.1390519399249,39.1577608557661,38.5310121750838,38.9800261552741,39404.7419024672,0.0,1.0
2020-09-23,40.68,41.96,40.65,41.96,24311,38.0539348211315,39.2513054349724,38.0258714473696,39.2513054349724,25988.6785597483,0.0,1.0
2020-09-24,40.67,41.068,40.17,40.635,17887,38.1512492468799,38.5246005426816,37.6822149556716,38.1184168464953,19067.9022144863,0.11403,1.0
2020-09-25,41.15,41.24,40.58,40.66,13634,38.6015221664398,38.6859483388573,38.0668230744624,38.1418685610557,14534.1185661266,0.0,1.0
2020-09-28,42.15,42.29,41.76,41.8,18013,39.5395907488563,39.6709203503946,39.1737440017139,39.2112667450105,19202.2207519172,0.0,1.0
2020-09-29,41.9684,42.27,41.67,42.27,19867,39.3692374942895,39.6521589787463,39.0893178292964,39.6521589787463,21178.6220883994,0.0,1.0
2020-09-30,42.1146,42.54,41.8,42.34,22648,39.5063831210388,39.9054374959988,39.2112667450105,39.7178237795155,24143.2240931227,0.0,1.0
2020-10-01,42.94,42.94,41.98,42.28,23137,40.2806649289654,40.2806649289654,39.3801190898455,39.6615396645705,24664.5079407709,0.0,1.0
2020-10-02,43.16,43.21,42.22,42.46,13617,40.487040017097,40.5339434462178,39.6052555496255,39.8303920094054,14515.9962237748,0.0,1.0
2020-10-05,44.27,44.27,43.39,43.39,16146,41.5282961435793,41.5282961435793,40.7027957910528,40.7027957910528,17211.9611536365,0.0,1.0
2020-10-06,44.21,45.31,44.07,44.51,25529,41.4720120286344,42.5038874692925,41.340682427096,41.7534326033593,27214.42811168,0.0,1.0
2020-10-07,45.08,45.09,44.6701,44.97,14878,42.2881316953367,42.2975123811609,41.9036173834042,42.1849441512709,15860.2476182215,0.0,1.0
2020-10-08,45.61,45.64,45.23,45.53,18672,42.7853080440175,42.81345010149,42.4288419826992,42.7102625574242,19904.7280230831,0.0,1.0
2020-10-09,45.91,46.06,45.5737,46.055,23208,43.0667286187424,43.2074389061049,42.7512561544758,43.2027485631928,24740.1953705931,0.0,1.0
2020-10-12,46.0891,46.49,45.6007,46.49,13406,43.2347367018532,43.610808396544,42.776584006201,43.610808396544,14291.0659745851,0.0,1.0
2020-10-13,45.8105,46.04,45.53,46.04,12377,42.973390794792,43.1886775344566,42.7102625574242,43.1886775344566,13194.1312522333,0.0,1.0
2020-10-14,45.448,46.1412,45.32,46.1412,21002,42.633340933666,43.2836100749971,42.5132681551167,43.2836100749971,22388.5549454152,0.0,1.0
2020-10-15,45.8424,45.8816,44.7845,44.7845,10212,43.0033151825711,43.0400874710018,42.0109324292326,42.0109324292326,10886.1976527274,0.0,1.0
2020-10-16,45.8,46.09,45.7457,45.91,17298,42.9635410746766,43.2355809635774,42.9126039506514,43.0667286187424,18440.0163530041,0.0,1.0
2020-10-19,45.2,46.02,44.99,45.84,13834,42.4006999252267,43.1699161628083,42.2037055229192,43.0010638179733,14747.3225937946,0.0,1.0
2020-10-20,45.36,45.6604,45.1201,45.2201,13933,42.5507908984133,42.8325867005713,42.3257482454916,42.4195551037333,14852.8585874903,0.0,1.0
2020-10-21,44.9027,45.4,44.8049,45.16,9599,42.1218121356743,42.58831364171,42.0300690283139,42.36317718193,10232.727307925,0.0,1.0
2020-10-22,45.41,45.4929,45.0701,45.275,37052,42.5976943275342,42.6754602130165,42.2788448163708,42.4710550689079,39498.178165771,0.0,1.0
2020-10-23,45.7,45.79,45.26,45.63,24899,42.869734216435,42.9541603888525,42.4569840401717,42.8040694156658,26542.8354245259,0.0,1.0
2020-10-26,44.84,45.15,44.34,45.14,21487,42.0629952355568,42.3537964961059,41.5939609443485,42.3444158102817,22905.57471251,0.0,1.0
2020-10-27,44.42,44.7901,44.241,44.7901,14600,41.6690064309418,42.0161856132942,41.5010921546893,42.0161856132942,15563.894019763,0.0,1.0
2020-10-28,43.03,43.495,43.03,43.43,9552,40.3650911013829,40.8012929922065,40.3650911013829,40.7403185343495,10182.624361423,0.0,1.0
2020-10-29,43.6904,43.7499,43.02,43.15,9949,40.9845915932107,41.0404066738645,40.3557104155587,40.4776593312728,10605.834356344,0.0,1.0
2020-10-30,43.2,43.37,42.72,43.37,29133,40.5245627603937,40.6840344194045,40.0742898408337,40.6840344194045,31056.3646902571,0.0,1.0
2020-11-02,43.7871,43.8,43.37,43.73,31527,41.0753028251304,41.0874039098436,40.6840344194045,41.0217391090744,33608.416901443,0.0,1.0
2020-11-03,45.18,45.28,44.38,44.38,15963,42.3819385535784,42.47574541182,41.6314836876452,41.6314836876452,17016.8794683203,0.0,1.0
2020-11-04,44.977,45.44,44.5,44.85,12945,42.1915106313478,42.6258363850067,41.7440519175351,42.0723759213809,13799.6306908104,0.0,1.0
2020-11-05,46.45,46.45,45.42,45.42,29323,43.5732856532474,43.5732856532474,42.6070750133583,42.6070750133583,31258.9085165417,0.0,1.0
2020-11-06,45.7618,46.26,45.75,46.18,14467,42.9277068548283,43.3950526225882,42.9166376455558,43.3200071359949,15422.1133413638,0.0,1.0
2020-11-09,47.15,48.54,47.15,48.54,103863,44.2299336609389,45.5338489904979,44.2299336609389,45.5338489904979,110720.0496284,0.0,1.0
2020-11-10,48.17,48.55,47.41,47.41,17119,45.1867636150038,45.543229676322,44.4738314923672,44.4738314923672,18249.1987482412,0.0,1.0
2020-11-11,48.133,48.18,47.8001,48.0733,19826,45.1520550774544,45.1961443008279,44.8397720463679,45.0960523830841,21134.9152627274,0.0,1.0
2020-11-12,47.57,48.03,47.08,47.86,25722,44.6239224655539,45.0554340134655,44.1642688601698,44.8959623544546,27420.1699983796,0.0,1.0
2020-11-13,48.3714,48.59,47.85,48.26,24146,45.3756906275025,45.5807524196187,44.8865816686305,45.2711897874213,25740.1222603559,0.0,1.0
2020-11-16,49.41,49.53,49.0319,49.42,250508,46.3499686572003,46.4625368870902,45.9952849261886,46.3593493430244,267046.572815259,0.0,1.0
2020-11-17,49.83,49.92,48.69,49.28,58190,46.7439574618152,46.8283836342327,45.6745592778604,46.2280197414861,62031.7118500005,0.0,1.0
2020-11-18,49.1254,49.86,49.1254,49.72,10050,46.0829943386445,46.7720995192877,46.0829943386445,46.6407699177494,10713.5023903163,0.0,1.0
2020-11-19,49.54,49.54,48.87,49.2688,13620,46.4719175729144,46.4719175729144,45.8434116226953,46.217513373363,14519.1942841898,0.0,1.0
2020-11-20,49.51,49.61,49.21,49.45,10837,46.4437755154419,46.5375823736836,46.162354940717,46.3874914004969,11552.4602391898,0.0,1.0
2020-11-23,50.18,50.39,49.83,49.88,31622,47.072281465661,47.2692758679684,46.7439574618152,46.790860890936,33709.6888145852,0.0,1.0
2020-11-24,51.31,51.4511,50.65,50.65,168739,48.1322989637916,48.2646604407706,47.5131736993967,47.5131736993967,179879.172123342,0.0,1.0
2020-11-25,50.92,51.37,50.58,51.37,18067,47.7664522166492,48.1885830787366,47.4475088986276,48.1885830787366,19259.7858393875,0.0,1.0
2020-11-27,51.13,51.15,50.79,51.01,14418,47.9634466189567,47.982207990605,47.644503300935,47.8508783890667,15369.8783545851,0.0,1.0
2020-11-30,50.5,51.03,50.12,51.03,24924,47.3724634120343,47.869639760715,47.015997350716,47.869639760715,26569.4859279844,0.0,1.0
2020-12-01,50.81,51.04,50.45,51.01,33152,47.6632646725834,47.8790204465392,47.3255599829134,47.8508783890667,35340.6996262453,0.0,1.0
2020-12-02,50.6,50.82,50.36,50.36,13499,47.4662702702759,47.6726453584076,47.2411338104959,47.2411338104959,14390.2058474507,0.0,1.0
2020-12-03,50.9861,51.2735,50.84,50.85,16547,47.8284585499469,48.0980594605334,47.6914067300559,47.70078741588,17639.4352291108,0.0,1.0
2020-12-04,52.1526,52.1843,51.16,51.16,9782,48.9227155513358,48.9524523253984,47.9915886764292,47.9915886764292,10427.8089932412,0.0,1.0
2020-12-07,52.22,52.2762,51.9,52.18,14082,48.9859413737907,49.0386608281225,48.6857594274174,48.948418630494,15011.6955881029,0.0,1.0
2020-12-08,52.75,52.75,52.1935,52.1935,20117,49.4831177224714,49.4831177224714,48.9610825563566,48.9610825563566,21445.1271229844,0.0,1.0
2020-12-09,52.48,53.31,52.13,53.31,11615,49.229839205219,50.0084361286247,48.9015152013732,50.0084361286247,12381.8239068183,0.0,1.0
2020-12-10,52.8,52.85,52.21,52.25,12302,49.5300211515923,49.5769245807131,48.9765606879665,49.0140834312632,13114.1797418578,0.0,1.0
2020-12-11,52.57,52.95,52.1401,52.67,12946,49.3142653776365,49.6707314389547,48.9109896940556,49.4080722358781,13800.6967109487,0.0,1.0
2020-12-14,52.61,53.38,52.61,53.01,14528,49.3517881209331,50.0741009293938,49.3517881209331,49.7270155538997,15487.1405698025,0.0,1.0
2020-12-15,54.0,54.0,52.81,53.28,9913,50.6557034504921,50.6557034504921,49.5394018374164,49.9802940711522,10567.4576313637,0.0,1.0
2020-12-16,53.8199,54.35,53.6257,54.35,23890,50.4867572987989,50.9840274543379,50.3045843800936,50.9840274543379,25467.2211049409,0.0,1.0
2020-12-17,54.35,54.56,54.01,54.01,19836,50.9840274543379,51.1810218566453,50.6650841363162,50.6650841363162,21145.5754641108,0.0,1.0
2020-12-18,54.09,54.85,53.8,54.46,17736,50.7401296229096,51.4530617455461,50.4680897340088,51.0872149984037,18906.933173597,0.0,1.0
2020-12-21,54.0,54.13,53.22,53.72,73358,50.6557034504921,50.7776523662062,49.9240099562072,50.3930442474155,78201.1053083405,0.0,1.0
2020-12-22,54.4738,54.63,54.24,54.59,8398,51.100160344841,51.2466866574145,50.880839910272,51.2091639141178,8952.43712177873,0.0,1.0
2020-12-23,54.82,55.0,54.7,54.85,15926,51.4249196880736,51.5937720329086,51.3123514581836,51.4530617455461,16977.4367232017,0.0,1.0
2020-12-24,54.79,54.87,54.515,54.738,10725,51.5326005806492,51.6078443851108,51.2739500028124,51.4836921077492,11402.9321900874,0.14479,1.0
2020-12-28,54.6864,55.2528,54.6864,55.2528,11608,51.4351598538714,51.9678859894597,51.4351598538714,51.9678859894597,12341.7470268097,0.0,1.0
2020-12-29,53.7,54.58,53.5023,54.58,14182,50.5074037448597,51.3350855939375,50.3214574930839,51.3350855939375,15078.4507524307,0.0,1.0
2020-12-30,54.34,54.44,54.045,54.09,21410,51.1093541805526,51.2034089361297,50.8318926516004,50.8742172916101,22763.3359617502,0.0,1.0
2020-12-31,54.13,54.4199,53.83,53.83,16810,50.9118391938409,51.1845039302587,50.6296749271098,50.6296749271098,17872.5678429248,0.0,1.0
2021-01-04,53.65,54.67,52.935,54.67,27241,50.4603763670712,51.4197348739568,49.7878848646955,51.4197348739568,28962.9161575916,0.0,1.0
2021-01-05,54.57,54.785,53.47,53.47,37645,51.3256801183798,51.5278978428704,50.2910778070326,50.2910778070326,40024.5577898218,0.0,1.0
2021-01-06,56.7513,57.29,55.12,55.12,29892,53.3772965017813,53.8839694700747,51.8429812740534,51.8429812740534,31781.4870886799,0.0,1.0
2021-01-07,57.58,57.6521,57.0,57.24,16050,54.1567282612481,54.2245417400191,53.6112106789014,53.8369420922862,17064.527892858,0.0,1.0
2021-01-08,57.17,58.24,56.63,58.24,27675,53.7711037633823,54.7774896480564,53.2632080832664,54.7774896480564,29424.3494974982,0.0,1.0
2021-01-11,57.33,57.59,56.82,56.82,33250,53.9215913723055,54.1661337368058,53.4419121188627,53.4419121188627,35351.7478154224,0.0,1.0
2021-01-12,58.4444,58.4444,57.9553,58.06,20853,54.9697375684558,54.9697375684558,54.5097157589286,54.6081910880178,22171.1277351881,0.0,1.0
2021-01-13,57.9599,58.4,57.9241,58.2,13205,54.5140422776852,54.9279772569796,54.4803706751886,54.7398677458256,14039.6941324106,0.0,1.0
2021-01-14,59.27,59.44,58.6894,58.6894,30625,55.7462536304997,55.9061467149807,55.2001717196195,55.2001717196195,32560.8203563101,0.0,1.0
2021-01-15,58.49,58.78,57.9143,58.78,17151,55.012626536999,55.2853853281723,54.4711533091421,55.2853853281723,18235.1226099943,0.0,1.0
2021-01-19,58.84,59.17,58.52,59.17,30814,55.3418181815185,55.6521988749227,55.0408429636721,55.6521988749227,32761.7671333662,0.0,1.0
2021-01-20,59.31,59.7,59.09,59.48,17550,55.7838755327305,56.1506890794809,55.5769550704611,55.9437686172115,18659.3435837793,0.0,1.0
2021-01-21,59.11,59.85,58.58,59.85,16156,55.5957660215765,56.2917712128464,55.0972758170183,56.2917712128464,17177.2282016831,0.0,1.0
2021-01-22,59.61,59.7013,58.4001,58.8,18434,56.0660397994616,56.1519117913034,54.9280713117352,55.3041962792877,19599.2216309623,0.0,1.0
2021-01-25,59.4,60.71,59.0,59.95,28076,55.8685248127498,57.1006421108088,55.4923057904418,56.3858259684235,29850.6968922045,0.0,1.0
2021-01-26,59.65,60.42,59.2041,60.39,15391,56.1036617016924,56.8278833196354,55.6842715465745,56.7996668929623,16363.8721993133,0.0,1.0
2021-01-27,59.16,59.7485,58.41,59.08,55471,55.642793399365,56.1963056359358,54.9373827325373,55.5675495949034,58977.3474607307,0.0,1.0
2021-01-28,58.6016,59.81,58.285,59.4,38769,55.1175916442229,56.2541493106156,54.8198142880661,55.8685248127498,41219.6063475522,0.0,1.0
2021-01-29,57.76,59.14,57.48,59.14,22687,54.3260268212867,55.6239824482496,54.0626735056711,55.6239824482496,24121.0557199545,0.0,1.0
2021-02-01,59.05,59.05,57.485,58.29,92723,55.5393331682303,55.5393331682303,54.0673762434499,54.8245170258449,98584.063539531,0.0,1.0
2021-02-02,59.22,59.9791,58.62,58.94,20105,55.6992262527112,56.4131959022964,55.1348977192491,55.4358729370955,21375.8463106486,0.0,1.0
2021-02-03,59.42,59.6475,58.8,59.6475,21318,55.8873357638652,56.101310332803,55.3041962792877,56.101310332803,22665.5205993737,0.0,1.0
2021-02-04,60.51,60.6948,59.7,59.79,44462,56.9125325996548,57.0863457879611,56.1506890794809,56.2353383595002,47272.4634998288,0.0,1.0
2021-02-05,61.4289,61.4289,60.49,61.22,20488,57.776801748652,57.776801748652,56.8937216485394,57.5803213642516,21783.0559170639,0.0,1.0
2021-02-08,63.2,63.2,61.82,61.82,29776,59.4426055246766,59.4426055246766,58.1446498977137,58.1446498977137,31658.1546752486,0.0,1.0
2021-02-09,63.63,63.67,62.81,62.81,23945,59.8470409736578,59.8846628758886,59.0757919779262,59.0757919779262,25458.5744794072,0.0,1.0
2021-02-10,63.15,64.3,62.55,64.3,148756,59.3955781468881,60.4772078360238,58.831249613426,60.4772078360238,158158.935279127,0.0,1.0
2021-02-11,63.0,63.5354,62.25,63.33,32747,59.2544960135226,59.7580651748819,58.5490853466949,59.5648767069267,34816.9529537334,0.0,1.0
2021-02-12,63.37,63.37,62.73,62.89,19046,59.6024986091575,59.6024986091575,59.0005481734646,59.1510357823878,20249.9064328582,0.0,1.0
2021-02-16,62.9,63.6,62.64,63.6,22680,59.1604412579455,59.8188245469847,58.9158988934453,59.8188245469847,24113.6132467302,0.0,1.0
2021-02-17,62.334,62.46,61.62,62.35,23224,58.6280913413796,58.7466003334067,57.9565403865597,58.6431401022719,24691.9997373043,0.0,1.0
2021-02-18,61.41,62.19,61.21,62.19,29540,57.7590253998479,58.4926524933487,57.5709158886939,58.4926524933487,31407.2370065437,0.0,1.0
2021-02-19,62.63,62.78,61.89,62.15,393920,58.9064934178876,59.0475755512531,58.2104882266176,58.4550305911179,418819.864645148,0.0,1.0
2021-02-22,62.21,62.7888,61.91,61.91,63883,58.5114634444641,59.0558523697439,58.229299177733,58.229299177733,67921.0738554174,0.0,1.0
2021-02-23,61.725,61.95,60.5199,61.78,111633,58.0552978799156,58.2669210799639,56.9218440204569,58.1070279954829,118689.373349746,0.0,1.0
2021-02-24,63.3,63.3288,61.81,62.19,40223,59.5366602802536,59.5637480498598,58.135244422156,58.4926524933487,42765.5143572852,0.0,1.0
2021-02-25,61.16,63.91,61.09,63.46,34698,57.5238885109054,60.1103942892734,57.4580501820015,59.6871478891769,36891.2765623917,0.0,1.0
2021-02-26,61.2281,61.95,60.52,61.2,46572,57.5879397994533,58.2669210799639,56.9219380752125,57.5615104131362,49515.8375717249,0.0,1.0
2021-03-01,63.2,63.28,62.21,62.29,23074,59.4426055246766,59.5178493291382,58.5114634444641,58.5867072489257,24532.5181682122,0.0,1.0
2021-03-02,62.08,63.46,61.99,63.46,59954,58.389192262214,59.6871478891769,58.3045429821947,59.6871478891769,63743.7199556641,0.0,1.0
2021-03-03,61.51,62.77,61.51,62.63,52888,57.853080155425,59.0381700756954,57.853080155425,58.9064934178876,56231.0748409641,0.0,1.0
2021-03-04,59.86,61.74,58.99,61.74,57104,56.3011766884041,58.0694060932521,55.4829003148841,58.0694060932521,60713.5701429137,0.0,1.0
2021-03-05,61.2158,61.2158,58.514,60.74,63348,57.5763710645174,57.5763710645174,55.0351996783374,57.1288585374819,67352.2562589887,0.0,1.0
2021-03-08,61.84,62.7599,61.3,61.34,56167,58.1634608488291,59.0286705453821,57.6555651687132,57.693187070944,59717.3419413182,0.0,1.0
2021-03-09,62.95,63.59,62.59,62.61,37798,59.2074686357341,59.809419071427,58.8688715156568,58.8876824667722,40187.2289902958,0.0,1.0
2021-03-10,64.18,64.63,63.54,63.54,62351,60.3643421293314,60.787588529428,59.7623916936385,59.7623916936385,66292.2354297564,0.0,1.0
2021-03-11,64.93,65.27,64.5718,64.93,33620,61.0697527961591,61.3895389651209,60.7328486616822,61.0697527961591,35745.1356858496,0.0,1.0
2021-03-12,65.96,65.96,65.0,65.0,50477,62.0385167786023,62.0385167786023,61.135591125063,61.135591125063,53667.6744204233,0.0,1.0
2021-03-15,65.41,66.18,65.27,66.18,51726,61.5212156229287,62.2454372408718,61.3895389651209,62.2454372408718,54995.6242857305,0.0,1.0
2021-03-16,64.81,65.83,64.645,65.83,58230,60.9568870894666,61.9162455963522,60.8016967427645,61.9162455963522,61910.7451215653,0.0,1.0
2021-03-17,65.31,65.31,64.11,64.89,26319,61.4271608673517,61.4271608673517,60.2985038004275,61.0321308939282,27982.6361129053,0.0,1.0
2021-03-18,63.35,65.53,63.35,65.42,54828,59.5836876580421,61.6340813296212,59.5836876580421,61.5306210984864,58293.7031345558,0.0,1.0
2021-03-19,64.01,64.39,62.93,63.86,62981,60.2044490448505,60.5618571160431,59.1886576846186,60.0633669114849,66962.0580199433,0.0,1.0
2021-03-22,63.46,64.02,63.22,64.02,168452,59.6871478891769,60.2138545204082,59.461416475792,60.2138545204082,179099.928511384,0.0,1.0
2021-03-23,61.4,63.48,61.2125,62.83,57515,57.7496199242902,59.7059588402923,57.5732672575833,59.0946029290416,61150.5496422261,0.0,1.0
2021-03-24,60.04,62.5894,60.04,61.7,35038,56.4704752484428,58.8683071871233,56.4704752484428,58.0317841910213,37252.7681190006,0.0,1.0
2021-03-25,61.45,61.58,59.15,59.76,77894,57.9029103649297,58.0254063510556,55.7356736873163,56.3104625452921,82665.7290597799,0.11298,1.0
2021-03-26,62.35,62.49,61.37,61.62,23979,58.7509594996479,58.8828782539374,57.8275282196214,58.0630974237098,25447.9358759913,0.0,1.0
2021-03-29,60.73,62.625,60.73,62.4,47903,57.2244710571551,59.0100856241452,57.2244710571551,58.7980733404656,50837.502492498,0.0,1.0
2021-03-30,61.66,61.95,60.46,60.46,44924,58.1007884963639,58.3740487731065,56.9700563167396,56.9700563167396,47676.0111469633,0.0,1.0
2021-03-31,62.38,62.88,62.1,62.39,57605,58.7792278041385,59.2503662123153,58.5153902955595,58.7886505723021,61133.8398655689,0.0,1.0
2021-04-01,63.42,63.42,62.37,62.37,34269,59.7591956931463,59.7591956931463,58.769805035975,58.769805035975,36368.2936959149,0.0,1.0
2021-04-05,63.72,63.83,63.0618,63.61,72632,60.0418787380524,60.1455291878513,59.4216721375284,59.9382282882535,77081.3828160055,0.0,1.0
2021-04-06,63.62,64.11,63.46,63.97,68251,59.947651056417,60.4093666964303,59.7968867658004,60.2774479421408,72432.005983247,0.0,1.0
2021-04-07,62.56,63.92,62.475,63.92,76087,58.9488376310822,60.2303341013231,58.8687441016921,60.2303341013231,80748.0335708973,0.0,1.0
2021-04-08,63.04,63.17,62.25,62.61,34413,59.4011305029319,59.5236264890579,58.6567318180126,58.9959514718999,36521.1150298381,0.0,1.0
2021-04-09,63.22,63.3885,62.8,62.8,40908,59.5707403298756,59.7295139734311,59.174984067007,59.174984067007,43413.9939453292,0.0,1.0
2021-04-12,63.14,63.25,62.7096,63.21,19414,59.4953581845673,59.5990086343662,59.0898022428087,59.561317561712,20603.2873387754,0.0,1.0
2021-04-13,62.91,63.4,62.375,63.4,30466,59.2786345168059,59.7403501568192,58.7745164200568,59.7403501568192,32332.3247173756,0.0,1.0
2021-04-14,63.4,63.95,63.16,63.17,33665,59.7403501568192,60.2586024058137,59.5142037208943,59.5236264890579,35727.2931008485,0.0,1.0
2021-04-15,63.56,63.6559,63.21,63.64,25412,59.8911144474358,59.9814787941241,59.561317561712,59.9664965927441,26968.7204003791,0.0,1.0
2021-04-16,63.91,64.0489,63.42,63.79,26791,60.2209113331596,60.3517935829511,59.7591956931463,60.1078381151971,28432.1969245457,0.0,1.0
2021-04-19,62.9816,63.9,62.5813,63.9,116112,59.3461015368569,60.211488564996,58.9689081272705,60.211488564996,123224.935586684,0.0,1.0
2021-04-20,61.8,63.09,61.29,63.09,44184,58.2327072506534,59.4482443437496,57.7521460743131,59.4482443437496,46890.6792920805,0.0,1.0
2021-04-21,63.2,63.2,61.61,62.28,25608,59.5518947935485,59.5518947935485,58.0536746555462,58.6850001225032,27176.7272159967,0.0,1.0
2021-04-22,62.78,63.78,62.75,63.25,26008,59.15613853068,60.0984153470336,59.1278702261894,59.5990086343662,27601.2309213387,0.0,1.0
2021-04-23,64.035,64.325,62.87,62.87,35727,60.3386959352038,60.6119562119463,59.2409434441518,59.2409434441518,37915.6097018866,0.0,1.0
2021-04-26,64.46,64.69,64.07,64.07,28130,60.739163582154,60.9558872499154,60.3716756237761,60.3716756237761,29853.2230781782,0.0,1.0
2021-04-27,64.53,64.83,64.3913,64.65,33664,60.8051229592988,61.0878060042049,60.6744291648706,60.9181961772612,35726.2318415851,0.0,1.0
2021-04-28,64.49,64.718,64.17,64.17,43202,60.7674318866447,60.9822710007733,60.4659033054115,60.4659033054115,45848.5226954658,0.0,1.0
2021-04-29,64.42,65.43,64.0,65.43,19927,60.7014725094999,61.6531720940171,60.3057162466314,61.6531720940171,21147.7133408765,0.0,1.0
2021-04-30,63.6,64.21,63.4701,64.05,17309,59.9288055200899,60.5035943780656,59.8064037616456,60.3528300874491,18369.3365894129,0.0,1.0
2021-05-03,64.205,64.4378,63.87,64.35,40803,60.4988829939839,60.718245036831,60.1832202605054,60.6355131323551,43302.561722677,0.0,1.0
2021-05-04,63.55,64.09,62.83,64.09,25676,59.8816916792723,60.3905211601032,59.2032523714976,60.3905211601032,27248.8928459048,0.0,1.0
2021-05-05,63.3,63.83,62.95,63.83,28600,59.6461224751839,60.1455291878513,59.3163255894601,60.1455291878513,30352.014931955,0.0,1.0
2021-05-06,63.54,63.54,62.33,63.41,23779,59.8722689111087,59.8722689111087,58.7321139633208,59.7497729249827,25235.6840233203,0.0,1.0
2021-05-07,64.18,64.21,63.64,63.74,39258,60.475326073575,60.5035943780656,59.9664965927441,60.0607242743794,41662.9161607934,0.0,1.0
2021-05-10,62.77,64.11,62.72,64.04,45224,59.1467157625164,60.4093666964303,59.0996019216988,60.3434073192855,47994.3889259698,0.0,1.0
2021-05-11,62.41,62.55,61.39,61.53,43949,58.8074961086291,58.9394148629186,57.8463737559484,57.978292510238,46641.2833651921,0.0,1.0
2021-05-12,60.37,62.24,60.37,62.2,40631,56.8852514032678,58.647309049849,56.8852514032678,58.6096179771949,43120.0251293799,0.0,1.0
2021-05-13,61.57,61.89,60.59,61.18,28254,58.0159835828921,58.3175121641253,57.0925523028656,57.6484956245142,29984.8192268342,0.0,1.0
2021-05-14,63.05,63.18,62.09,62.47,33669,59.4105532710954,59.5330492572214,58.505967527396,58.8640327176103,35731.5381379019,0.0,1.0
2021-05-17,63.07,63.18,62.25,62.66,23820,59.4293988074225,59.5330492572214,58.6567318180126,59.0430653127175,25279.1956531178,0.0,1.0
2021-05-18,62.66,63.59,62.55,63.19,27836,59.0430653127175,59.9193827519264,58.9394148629186,59.542472025385,29541.2128547518,0.0,1.0
2021-05-19,62.33,62.33,61.13,62.21,28117,58.7321139633208,58.7321139633208,57.6013817836965,58.6190407453584,29839.4267077546,0.0,1.0
2021-05-20,62.67,62.7,61.83,62.66,22829,59.0524880808811,59.0807563853717,58.260975555144,59.0430653127175,24227.4877231329,0.0,1.0
2021-05-21,62.83,63.425,62.77,63.17,21753,59.2032523714976,59.763907077228,59.1467157625164,59.5236264890579,23085.5727557629,0.0,1.0
2021-05-24,63.19,63.44,62.92,63.09,48053,59.542472025385,59.7780412294734,59.2880572849695,59.4482443437496,50996.6913820012,0.0,1.0
2021-05-25,62.38,63.54,62.38,63.24,26713,58.7792278041385,59.8722689111087,58.7792278041385,59.5895858662026,28349.418702004,0.0,1.0
2021-05-26,63.55,63.67,62.83,62.83,31762,59.8816916792723,59.9947648972347,59.2032523714976,59.2032523714976,33707.7167226838,0.0,1.0
2021-05-27,64.3,64.4087,63.68,63.99,26737,60.5883992915375,60.6908247814751,60.0041876653982,60.2962934784678,28374.8889243245,0.0,1.0
2021-05-28,64.15,64.43,63.89,64.43,23460,60.4470577690844,60.7108952776634,60.2020657968325,60.7108952776634,24897.14231831,0.0,1.0
2021-06-01,64.84,64.9499,64.24,64.52,26887,61.0972287723684,61.2007849944857,60.5318626825562,60.7957001911353,28534.0778138278,0.0,1.0
2021-06-02,64.55,64.97,64.29,64.97,38929,60.8239684956259,61.2197247584944,60.5789765233739,61.2197247584944,41313.7618631496,0.0,1.0
2021-06-03,64.23,64.36,63.59,64.36,24578,60.5224399143927,60.6449359005187,59.9193827519264,60.6449359005187,26083.630174741,0.0,1.0
2021-06-04,64.61,64.74,64.205,64.74,31887,60.8805051046071,61.0030010907331,60.4988829939839,61.0030010907331,33840.3741306032,0.0,1.0
2021-06-07,65.13,65.29,64.71,64.74,24433,61.370489049111,61.5212533397276,60.9747327862424,61.0030010907331,25929.7475815544,0.0,1.0
2021-06-08,65.96,65.99,65.1215,65.5,39546,62.1525788066845,62.1808471111751,61.362479696172,61.7191314711618,41968.5588286396,0.0,1.0
2021-06-09,65.4214,66.0187,65.35,65.95,20249,61.6450685133964,62.2078904558044,61.5777899487088,62.1431560385209,21489.4388236769,0.0,1.0
2021-06-10,64.93,65.69,64.9,65.69,18211,61.1820336858403,61.898164066269,61.1537653813496,61.898164066269,19326.5924449592,0.0,1.0
2021-06-11,65.48,65.58,65.201,65.35,24418,61.7002859348347,61.7945136164701,61.4373907030721,61.5777899487088,25913.8286926042,0.0,1.0
2021-06-14,65.1861,65.82,65.0308,65.82,21112,61.4233507785084,62.020660052395,61.2770151889287,62.020660052395,22405.3055679523,0.0,1.0
2021-06-15,65.27,65.31,64.7167,65.06,22648,61.5024078034005,61.5400988760546,60.981046040912,61.3045296719662,24035.3997964657,0.0,1.0
2021-06-16,65.2,65.39,64.7185,64.85,42887,61.4364484262557,61.6154810213629,60.9827421391815,61.1066515405319,45514.226027509,0.0,1.0
2021-06-17,64.46,65.05,63.78,65.05,49819,60.739163582154,61.2951069038027,60.0984153470336,61.2951069038027,52870.8752410864,0.0,1.0
2021-06-18,62.86,63.91,62.73,63.76,17527,59.2315206759883,60.2209113331596,59.1090246898623,60.0795698107065,18600.6911088243,0.0,1.0
2021-06-21,64.36,64.39,63.16,63.16,33254,60.6449359005187,60.6732042050093,59.5142037208943,59.5142037208943,35291.1155436095,0.0,1.0
2021-06-22,64.46,64.6,63.82,64.0335,27313,60.739163582154,60.8710823364435,60.1361064196877,60.3372825199792,28986.1742600171,0.0,1.0
2021-06-23,64.68,65.0953,64.6428,64.96,21026,60.9464644817518,61.3377920435835,60.9114117841835,61.2103019903308,22314.0372713038,0.0,1.0
2021-06-24,65.62,65.62,64.85,65.38,35296,61.9318975762945,61.9318975762945,61.205174608697,61.7053865214589,37397.909811285,0.1058,1.0
2021-06-25,65.46,66.12,65.46,65.74,26276,61.7808902064041,62.4037956072019,61.7808902064041,62.0451531037122,27840.7603751508,0.0,1.0
2021-06-28,65.22,65.44,64.6977,65.44,36757,61.5543791515685,61.7620142851678,61.0614344684826,61.7620142851678,38945.9137277143,0.0,1.0
2021-06-29,64.89,65.4585,64.81,65.16,33051,61.2429264511696,61.7794745123114,61.1674227662244,61.4977513878596,35019.2179616041,0.0,1.0
2021-06-30,65.0176,65.1,64.67,64.8964,338844,61.3633548286572,61.4411236241507,61.0352913175703,61.2489667459652,359022.47711058,0.0,1.0
2021-07-01,65.49,65.69,65.12,65.69,19452,61.8092040882585,61.9979633006215,61.459999545387,61.9979633006215,20610.3847928693,0.0,1.0
2021-07-02,64.83,66.03,64.75,66.03,16534,61.1862986874607,62.3188539616386,61.1107950025155,62.3188539616386,17518.6151637519,0.0,1.0
2021-07-06,64.1,64.7,63.4949,64.7,22760,60.4973275623358,61.0636051994247,59.9262365653316,61.0636051994247,24115.379286742,0.0,1.0
2021-07-07,63.69,64.1901,63.32,64.1901,26250,60.1103711769917,60.5823635875053,59.7611666341202,60.5823635875053,27813.2120508338,0.0,1.0
2021-07-08,62.8681,63.53,62.07,62.82,28326,59.334665193786,59.9593638071013,58.5814215568515,59.2892686032127,30012.8397924541,0.0,1.0
2021-07-09,64.2985,64.34,63.71,63.71,24726,60.6846710806061,60.7238386171714,60.129247098228,60.129247098228,26198.4564254826,0.0,1.0
2021-07-12,64.38,64.54,63.86,63.86,14615,60.761590459644,60.9125978295344,60.2708165075002,60.2708165075002,15485.336918969,0.0,1.0
2021-07-13,63.369,64.0321,63.369,64.0321,13533,59.8074126411491,60.4332438097386,59.8074126411491,60.4332438097386,14338.902807007,0.0,1.0
2021-07-14,62.59,63.99,62.5424,63.47,51212,59.0721955089953,60.3935099955362,59.0272708164529,59.9027360433924,54261.7224970401,0.0,1.0
2021-07-15,62.3,62.56,61.6672,62.09,42229,58.798494651069,59.0438816271408,58.2012605031525,58.6002974780878,44743.7764455109,0.0,1.0
2021-07-16,61.33,62.762,61.33,62.6,23725,57.8830124711085,59.2345284316274,57.8830124711085,59.0816334696134,25137.8459392774,0.0,1.0
2021-07-19,60.47,61.24,59.965,60.4,300144,57.0713478579477,57.7980708255452,56.5947308467311,57.0052821336206,318017.855915637,0.0,1.0
2021-07-20,62.2953,62.585,60.74,60.74,23872,58.7940588095784,59.0674765286862,57.3261727946377,57.3261727946377,25293.5999267621,0.0,1.0
2021-07-21,63.45,63.45,62.85,62.85,28099,59.8838601221561,59.8838601221561,59.3175824850672,59.3175824850672,29772.3217301478,0.0,1.0
2021-07-22,62.29,63.03,62.22,63.03,42969,58.7890566904508,59.4874657761938,58.7229909661238,59.4874657761938,45527.8441376106,0.0,1.0
2021-07-23,62.76,62.87,62.23,62.75,22741,59.2326408395038,59.3364584063035,58.7324289267419,59.2232028788857,24095.2478189719,0.0,1.0
2021-07-26,63.11,63.5085,62.8435,63.34,25285,59.562969461139,59.9390721917723,59.3114478106654,59.7800425553565,26790.7453982984,0.0,1.0
2021-07-27,62.44,62.98,61.9127,62.98,23561,58.930626099723,59.4402759731031,58.432962436328,59.4402759731031,24964.0795858932,0.0,1.0
2021-07-28,63.26,63.6228,62.385,63.0158,25446,59.7045388704113,60.0469480816377,58.8787173163232,59.4740638721161,26961.3330988769,0.0,1.0
2021-07-29,63.95,64.33,63.8,63.82,12613,60.3557581530636,60.7144006565532,60.2141887437913,60.2330646650276,13364.1159465587,0.0,1.0
2021-07-30,63.37,64.26,63.3381,63.69,10065,59.8083564372109,60.6483349322262,59.778249342839,60.1103711769917,10664.3801634911,0.0,1.0
2021-08-02,63.3,64.4576,63.3,64.05,20209,59.7422907128839,60.8348290340408,59.7422907128839,60.4501377592451,21412.4648508686,0.0,1.0
2021-08-03,63.62,63.78,62.71,63.19,26159,60.0443054526646,60.195312822555,59.1854510364131,59.6384731460842,27716.7929157243,0.0,1.0
2021-08-04,62.63,63.595,62.63,63.13,23362,59.1099473514679,60.0207105511193,59.1099473514679,59.5818453823753,24753.2289497745,0.0,1.0
2021-08-05,63.86,63.95,63.32,63.495,25584,60.2708165075002,60.3557581530636,59.7611666341202,59.9263309449378,27107.5511279441,0.0,1.0
2021-08-06,64.4,64.66,64.04,64.4,26937,60.7804663808803,61.0258533569521,60.4406997986269,60.7804663808803,28541.1235433642,0.0,1.0
2021-08-09,64.11,64.32,63.84,64.02,30872,60.5067655229539,60.7049626959351,60.2519405862639,60.4218238773906,32710.4564736512,0.0,1.0
2021-08-10,64.2274,64.44,63.77,63.77,25174,60.617567180611,60.8182182233529,60.1858748619369,60.1858748619369,26673.1352444835,0.0,1.0
2021-08-11,64.5413,64.66,63.81,64.66,73233,60.9138247644147,61.0258533569521,60.2236267044095,61.0258533569521,77594.0936426177,0.0,1.0
2021-08-12,64.24,65.02,64.13,65.02,23739,60.6294590109899,61.3656199392055,60.5256414441902,61.3656199392055,25152.6796523712,0.0,1.0
2021-08-13,63.88,64.64,63.8001,64.64,9011,60.2896924287365,61.0069774357158,60.2142831233975,61.0069774357158,9547.61347771671,0.0,1.0
2021-08-16,63.54,63.82,63.159,63.7,26389,59.9688017677194,60.2330646650276,59.609215468168,60.1198091376098,27960.4896308364,0.0,1.0
2021-08-17,62.68,62.9574,62.2777,62.72,31109,59.1571371545586,59.4189461821061,58.7774479988905,59.1948889970312,32961.5700453101,0.0,1.0
2021-08-18,62.07,63.06,62.07,62.43,26037,58.5814215568515,59.5157796580483,58.5814215568515,58.9211881391049,27587.5277016214,0.0,1.0
2021-08-19,61.47,62.08,61.1915,62.08,25203,58.0151439197626,58.5908595174697,57.7522967165471,58.5908595174697,26703.8622216063,0.0,1.0
2021-08-20,62.57,62.57,61.62,61.62,12801,59.053319587759,59.053319587759,58.1567133290348,58.1567133290348,13563.3115223895,0.0,1.0
2021-08-23,63.43,63.43,62.87,62.87,33871,59.8649842009198,59.8649842009198,59.3364584063035,59.3364584063035,35888.0497285255,0.0,1.0
2021-08-24,63.76,63.99,63.44,63.6869,19997,60.1764369013187,60.3935099955362,59.874422161538,60.1074454092001,21187.8400525914,0.0,1.0
2021-08-25,64.25,64.6,63.81,63.81,97171,60.638896971608,60.9692255932432,60.2236267044095,60.2236267044095,102957.623931108,0.0,1.0
2021-08-26,63.45,64.38,63.45,64.38,66393,59.8838601221561,60.761590459644,59.8838601221561,60.761590459644,70346.7652453719,0.0,1.0
2021-08-27,65.13,65.42,63.7468,63.98,15404,61.4694375060051,61.7431383639315,60.1639787933028,60.384072034918,16321.3226068969,0.0,1.0
2021-08-30,64.88,65.1621,64.79,65.08,38120,61.2334884905514,61.4997333595894,61.1485468449881,61.4222477029144,40390.0816524871,0.0,1.0
2021-08-31,64.94,65.19,64.73,64.9934,16836,61.2901162542603,61.526065269714,61.0919190812792,61.3405149639612,17838.5995462034,0.0,1.0
2021-09-01,65.39,65.5446,64.6201,65.1,91102,61.714824482077,61.8607353532336,60.9881958940857,61.4411236241507,96527.2093049549,0.0,1.0
2021-09-02,65.59,65.9,65.38,65.48,14832,61.90358369444,62.1961604736026,61.7053865214589,61.7997661276404,15715.2594719226,0.0,1.0
2021-09-03,65.34,65.565,65.15,65.565,15802,61.6676346789863,61.8799887928946,61.4883134272415,61.8799887928946,16743.0238791343,0.0,1.0
2021-09-07,64.74,65.49,64.74,65.49,26319,61.1013570418973,61.8092040882585,61.1013570418973,61.8092040882585,27886.3210653675,0.0,1.0
2021-09-08,64.1,64.54,63.97,64.2,43290,60.4973275623358,60.9125978295344,60.3746340742999,60.5917071685173,45867.9599878323,0.0,1.0
2021-09-09,64.17,64.7033,63.98,64.2,16684,60.5633932866628,61.0667197264287,60.384072034918,60.5917071685173,17677.5478040424,0.0,1.0
2021-09-10,63.52,64.61,63.4154,64.61,69146,59.9499258464832,60.9786635538614,59.8512047784173,60.9786635538614,73263.7089701697,0.0,1.0
2021-09-13,63.7,64.1,63.3,64.1,46273,60.1198091376098,60.4973275623358,59.7422907128839,60.4973275623358,49028.6004277423,0.0,1.0
2021-09-14,62.92,63.9,62.78,63.6644,26731,59.3836482093942,60.3085683499728,59.2515167607401,60.0862099978092,28322.8560506986,0.0,1.0
2021-09-15,63.5479,63.6257,62.91,63.14,22160,59.9762577566078,60.049685090217,59.3742102487761,59.5912833429935,23479.6487255801,0.0,1.0
2021-09-16,63.45,63.77,63.217,63.61,16668,59.8838601221561,60.1858748619369,59.6639556397532,60.0348674920465,17660.594989078,0.0,1.0
2021-09-17,63.49,63.72,63.1473,63.5437,33880,59.9216119646287,60.1386850588461,59.5981730542447,59.9722938131482,35897.5856869429,0.0,1.0
2021-09-20,62.6,62.6,61.55,62.33,47288,59.0816334696134,59.0816334696134,58.0906476047078,58.8268085329234,50104.0446270412,0.0,1.0
2021-09-21,62.43,62.745,61.9472,62.52,30115,58.9211881391049,59.2184838985766,58.4655234004607,59.0061297846682,31908.3764156518,0.0,1.0
2021-09-22,63.41,63.91,62.98,62.98,38104,59.8461082796835,60.318006310591,59.4402759731031,59.4402759731031,40373.1288375228,0.0,1.0
2021-09-23,64.23,64.7622,63.62,63.9,14372,60.6200210503717,61.1223093144696,60.0443054526646,60.3085683499728,15227.8660416984,0.0,1.0
2021-09-24,64.1,64.52,63.985,64.42,21301,60.6094505344794,61.0065795395415,60.5007128307124,60.9120250145267,22527.7425873257,0.1188,1.0
2021-09-27,65.03,65.49,64.66,64.75,21886,61.4888076171169,61.923758432185,61.1389558745622,61.2240549470755,23146.4332315952,0.0,1.0
2021-09-28,63.78,64.9371,63.6979,64.84,26449,60.3068760544321,61.4009664633782,60.2292467893949,61.3091540195888,27972.2202568976,0.0,1.0
2021-09-29,63.8204,64.14,63.67,63.75,14758,60.345076082538,60.6472723444853,60.2028660769158,60.2785096969276,15607.925689111,0.0,1.0
2021-09-30,63.01,64.39,63.01,64.39,17430,59.5788062118182,60.8836586570223,59.5788062118182,60.8836586570223,18433.8084266976,0.0,1.0
2021-10-01,64.21,64.5706,62.91,63.68,21610,60.7134605119957,61.054424129199,59.4842516868034,60.2123215294173,22854.5381584014,0.0,1.0
2021-10-04,63.91,64.47,63.41,64.47,20006,60.4297969369513,60.9593022770341,59.9570243118774,60.9593022770341,21158.1624431734,0.0,1.0
2021-10-05,64.01,64.5697,63.72,64.21,23369,60.5243514619661,61.0535731384739,60.2501433394232,60.7134605119957,24714.8404545896,0.0,1.0
2021-10-06,63.92,63.92,62.891,63.59,38488,60.4392523894528,60.4392523894528,59.4662863270506,60.127222456904,40704.5564387113,0.0,1.0
2021-10-07,64.65,65.2399,64.14,64.14,20304,61.1295004220607,61.687277565123,60.6472723444853,60.6472723444853,21473.3245149552,0.0,1.0
2021-10-08,64.41,64.99,64.4001,64.67,19634,60.9025695620252,61.450985807111,60.8932086640488,61.1484113270637,20764.7386488687,0.0,1.0
2021-10-11,64.04,64.8421,64.03,64.63,11632,60.5527178194705,61.3111396646141,60.5432623669691,61.1105895170578,12301.8967079373,0.0,1.0
2021-10-12,64.2,64.4595,63.9833,64.37,19681,60.7040050594942,60.9493740519076,60.4991054037871,60.8647477520193,20814.4454185792,0.0,1.0
2021-10-13,64.46,64.46,63.82,64.38,17235,60.9498468245326,60.9498468245326,60.344697864438,60.8742032045208,18227.5782119411,0.0,1.0
2021-10-14,65.34,65.34,64.96,65.29,19915,61.7819266446628,61.7819266446628,61.4226194496066,61.7346493821554,21061.921676287,0.0,1.0
2021-10-15,65.2,66.04,65.11,66.04,17461,61.6495503096421,62.4438083197663,61.5644512371288,62.4438083197663,18466.5937428897,0.0,1.0
2021-10-18,65.26,65.31,64.501,64.8,23225,61.706283024651,61.7535602871583,60.9886141797887,61.2713322095829,24562.5473729233,0.0,1.0
2021-10-19,65.2783,65.63,65.0413,65.63,26244,61.7235865027287,62.0561347672057,61.4994922784436,62.0561347672057,27755.4141336921,0.0,1.0
2021-10-20,65.7346,65.97,65.2803,65.63,23392,62.1550388003711,62.3776201522559,61.7254775932289,62.0561347672057,24739.1650440225,0.0,1.0
2021-10-21,66.0254,66.21,65.698,66.15,18510,62.4300033591141,62.6045510122914,62.1204318442157,62.5478182972826,19576.0065391953,0.0,1.0
2021-10-22,66.06,66.34,65.625,66.34,18709,62.4627192247693,62.7274718948107,62.0514070409549,62.7274718948107,19786.4671173314,0.0,1.0
2021-10-25,66.65,66.68,65.94,65.94,23635,63.0205909223565,63.048957279861,62.3492537947515,62.3492537947515,24996.1596193344,0.0,1.0
2021-10-26,66.12,66.91,66.11,66.91,32872,62.5194519397781,63.266432687395,62.5099964872767,63.266432687395,34765.1262537237,0.0,1.0
2021-10-27,64.9,66.12,64.846,66.12,18121,61.3658867345977,62.5194519397781,61.3148272910897,62.5194519397781,19164.6037005271,0.0,1.0
2021-10-28,66.05,66.06,65.27,65.27,19557,62.4532637722678,62.4627192247693,61.7157384771524,61.7157384771524,20683.304153811,0.0,1.0
2021-10-29,66.22,66.2876,65.84,66.15,33657,62.6140064647929,62.6779253237029,62.2546992697367,62.5478182972826,35595.3350669743,0.0,1.0
2021-11-01,67.64,67.785,66.74,66.74,51250,63.9566807200029,64.0937847812744,63.1056899948698,63.1056899948698,54201.5308013915,0.0,1.0
2021-11-02,67.72,67.86,67.4901,67.71,46929,64.0323243400147,64.1647006750354,63.8149434870057,64.0228688875133,49631.6807605562,0.0,1.0
2021-11-03,69.25,69.525,67.87,68.1,21885,65.479008572741,65.7390335165317,64.1741561275369,64.3916315350709,23145.3756407503,0.0,1.0
2021-11-04,69.16,69.77,68.99,69.5366,41178,65.3939095002277,65.9706921028179,65.2331668077026,65.7500018414334,43549.4758115063,0.0,1.0
2021-11-05,70.22,70.625,69.63,69.63,47526,66.3961874653845,66.7791332916944,65.8383157677972,65.8383157677972,50263.0624949645,0.0,1.0
2021-11-08,70.38,71.04,70.38,71.04,31134,66.5474747054081,67.1715345705057,66.5474747054081,67.1715345705057,32927.0333652785,0.0,1.0
2021-11-09,70.11,70.335,69.76,70.335,18327,66.2921774878682,66.5049251691515,65.9612366503164,66.5049251691515,19382.4674145776,0.0,1.0
2021-11-10,69.41,70.37,69.1401,70.25,18322,65.6302958127647,66.5380192529066,65.3750931497498,66.4245538228889,19377.1794603531,0.0,1.0
2021-11-11,69.96,70.24,69.5,69.72,26883,66.150345700346,66.4150983703874,65.715394885278,65.9234148403105,28431.2146835865,0.0,1.0
2021-11-12,70.1,70.38,69.9,70.38,12836,66.2827220353667,66.5474747054081,66.0936129853371,66.5474747054081,13575.2360852031,0.0,1.0
2021-11-15,69.92,70.2,69.66,70.2,18453,66.1125238903401,66.3772765603815,65.8666821253016,66.3772765603815,19515.7238610357,0.0,1.0
2021-11-16,70.22,70.28,69.53,69.92,30439,66.3961874653845,66.4529201803933,65.7437612427824,66.1125238903401,32192.0077280694,0.0,1.0
2021-11-17,69.44,69.685,69.0701,69.59,42842,65.6586621702691,65.8903207565553,65.3089049822394,65.8004939577913,45309.3069774286,0.0,1.0
2021-11-18,69.11,69.61,68.65,69.61,17808,65.3466322377203,65.8194048627942,64.9116814226523,65.8194048627942,18833.5777660718,0.0,1.0
2021-11-19,68.52,69.08,68.51,68.63,31656,64.7887605401331,65.3182658802159,64.7793050876316,64.8927705176493,33479.095786319,0.0,1.0
2021-11-22,68.58,69.6009,68.58,69.23,22701,64.8454932551419,65.8108004010179,64.8454932551419,65.4600976677381,24008.369770193,0.0,1.0
2021-11-23,68.68,68.96,68.14,68.5,19934,64.9400477801567,65.2048004501981,64.4294533450769,64.7698496351301,21082.0159023403,0.0,1.0
2021-11-24,68.46,68.6485,68.02,68.48,45933,64.7320278251242,64.9102631047771,64.3159879150591,64.7509387301271,48578.3202790305,0.0,1.0
2021-11-26,66.0255,66.9428,65.2,66.75,111559,62.4300979136391,63.2974465715998,61.6495503096421,63.1151454473713,117983.777066779,0.0,1.0
2021-11-29,65.84,67.21,65.75,67.21,30212,62.2546992697367,63.5500962624393,62.1696001972234,63.5500962624393,31951.9346062759,0.0,1.0
2021-11-30,64.7,65.86,64.1624,65.86,47580,61.1767776845681,62.2736101747397,60.6684525580886,62.2736101747397,50320.1724005895,0.0,1.0
2021-12-01,63.51,66.32,63.47,65.88,34723,60.0515788368921,62.7085609898077,60.0137570268862,62.2925210797426,36722.7269076433,0.0,1.0
2021-12-02,65.0093,65.3,63.87,63.87,73887,61.4692348304389,61.7441048346569,60.3919751269454,60.3919751269454,78142.2147575105,0.0,1.0
2021-12-03,63.86,65.51,63.39,65.51,39618,60.3825196744439,61.9426693371879,59.9381134068744,61.9426693371879,41899.6340934542,0.0,1.0
2021-12-06,65.33,65.7059,63.78,64.63,30473,61.7724711921613,62.1279016516919,60.3068760544321,61.1105895170578,32227.9658167962,0.0,1.0
2021-12-07,66.45,67.07,65.79,65.79,16249,62.8314818723269,63.4177199274186,62.2074220072293,62.2074220072293,17184.7936388646,0.0,1.0
2021-12-08,66.93,67.0099,66.52,66.84,63010,63.2853435923979,63.3608926578847,62.8976700398373,63.2002445198846,66638.7991374767,0.0,1.0
2021-12-09,65.71,66.595,65.58,66.52,27008,62.1317783872175,62.9685859335984,62.0088575046983,62.8976700398373,28563.4135391996,0.0,1.0
2021-12-10,65.45,66.035,65.19,65.97,22280,61.8859366221791,62.4390805935156,61.6400948571406,62.3776201522559,23563.1240244878,0.0,1.0
2021-12-13,64.68,65.3492,64.42,65.22,22005,61.1578667795652,61.7906256609641,60.9120250145267,61.668461214645,23272.2865421389,0.0,1.0
2021-12-14,64.17,64.94,63.9709,64.27,31257,60.6756387019898,61.4037085446036,60.4873806426853,60.7701932270045,33057.1170392018,0.0,1.0
2021-12-15,65.14,65.17,63.405,63.6193,32956,61.5928175946332,61.6211839521376,59.9522965856266,60.1549269327333,34853.9638846958,0.0,1.0
2021-12-16,64.04,65.84,63.82,65.84,26635,60.5527178194705,62.2546992697367,60.344697864438,62.2546992697367,28168.93215405,0.0,1.0
2021-12-17,64.3,64.92,63.34,63.79,41456,60.798559584509,61.3847976396007,59.890836144367,60.3163315069336,43843.48606639,0.0,1.0
2021-12-20,63.46,63.92,62.3544,63.92,48456,60.0043015743848,60.4392523894528,58.9589067458213,60.4392523894528,51246.6219807263,0.0,1.0
2021-12-21,65.03,65.0719,64.0009,64.18,25472,61.4888076171169,61.5284259630981,60.5157470001897,60.6850941544912,26938.9540014253,0.0,1.0
2021-12-22,65.87,65.87,64.95,65.02,22958,62.2830656272412,62.2830656272412,61.4131639971051,61.4793521646154,24280.1706173336,0.0,1.0
2021-12-23,66.29,66.4671,65.98,66.0586,46669,62.6801946323033,62.8476506961045,62.3870756047574,62.461395461419,49356.7071408808,0.0,1.0
2021-12-27,66.85,66.92,65.743,66.15,20914,63.5222499548225,63.5887653998013,62.4703557035137,62.8570955050338,22009.6249895799,0.33055,1.0
2021-12-28,66.67,67.25,66.41,67.0,38159,63.3512102391625,63.9023382118446,63.1041528720981,63.6647830512058,40158.0415022176,0.0,1.0
2021-12-29,66.66,66.82,66.31,66.72,26028,63.341708032737,63.4937433355458,63.0091308078426,63.3987212712903,27391.5329075636,0.0,1.0
2021-12-30,66.47,67.5,66.47,67.2,27710,63.1611661106514,64.1398933724834,63.1611661106514,63.8548271797168,29161.6481046791,0.0,1.0
2021-12-31,66.5,66.79,66.39,66.39,24069,63.1896727299281,63.4652367162692,63.085148459247,63.085148459247,25329.906468117,0.0,1.0
2022-01-03,67.21,67.6726,66.68,67.05,35256,63.8643293861424,64.3039014553885,63.3607124455881,63.7122940833335,37102.9615871009,0.0,1.0
2022-01-04,67.49,67.644,66.93,67.37,43899,64.1303911660579,64.2767251450114,63.5982676062269,64.0163646889512,46198.7437801265,0.0,1.0
2022-01-05,65.42,67.65,65.42,67.65,39422,62.1634344359684,64.2824264688667,62.1634344359684,64.2824264688667,41487.2064807888,0.0,1.0
2022-01-06,65.9,66.38,65.2861,65.98,28336,62.6195403443949,63.0756462528215,62.0361998919302,62.6955579957993,29820.4424646044,0.0,1.0
2022-01-07,65.16,66.2235,65.1399,66.05,30493,61.916377068904,62.9269367222616,61.8972776339886,62.7620734407782,32090.4415610242,0.0,1.0
2022-01-10,65.05,65.21,63.99,65.21,49214,61.8118527982229,61.9638881010317,60.8046189171143,61.9638881010317,51792.1815165528,0.0,1.0
2022-01-11,65.44,65.6255,64.35,65.0,40417,62.1824388488195,62.3587047780135,61.1466983484342,61.7643417660951,42534.3317014368,0.0,1.0
2022-01-12,65.2615,66.0926,64.875,66.03,24459,62.0128244641234,62.8025528401511,61.6455641857757,62.7430690279271,25740.3374591247,0.0,1.0
2022-01-13,64.87,65.92,64.87,65.24,33045,61.640813082563,62.638544757246,61.640813082563,61.9923947203084,34776.1335842339,0.0,1.0
2022-01-14,64.71,65.02,64.0715,64.4,22654,61.4887777797541,61.7833461789462,60.8820618994825,61.194209380562,23840.7786417683,0.0,1.0
2022-01-18,63.21,64.54,63.12,64.14,43034,60.0634468159211,61.3272402705197,59.9779269580912,60.9471520134976,45288.4288898145,0.0,1.0
2022-01-19,62.15,63.55,62.15,63.47,36213,59.0562129348125,60.3865218343899,59.0562129348125,60.3105041829855,38110.0960958046,0.0,1.0
2022-01-20,61.13,63.3786,60.9,62.56,38763,58.0869878794061,60.223654016256,57.8684371316184,59.4458033982602,40793.6833447014,0.0,1.0
2022-01-21,60.2,61.8782,60.18,60.63,98576,57.2032826818297,58.797942964166,57.1842782689785,57.6118775581284,103740.116332257,0.0,1.0
2022-01-24,61.2,61.6089,58.6384,59.49,214206,58.153503324385,58.5420485451258,55.7194181264153,56.5286260256154,225427.643230274,0.0,1.0
2022-01-25,60.23,61.29,59.46,60.55,87426,57.2317893011063,58.2390231822149,56.5001194063387,57.535859906724,92005.9995380612,0.0,1.0
2022-01-26,59.85,61.84,59.3719,61.33,31217,56.8707054569353,58.7616445356204,56.4164049677296,58.2770320079171,32852.3698622796,0.0,1.0
2022-01-27,58.73,60.84,58.4387,60.3,38676,55.8064583372733,57.8114238930651,55.529659064097,57.2983047460852,40702.125662092,0.0,1.0
2022-01-28,59.77,59.77,57.88,58.83,40519,56.7946878055309,56.7946878055309,54.9987707911013,55.9014804015289,42641.6751913927,0.0,1.0
2022-01-31,61.12,61.15,59.35,59.35,74171,58.0774856729805,58.1059922922572,56.3955951356576,56.3955951356576,78056.6077795797,0.0,1.0
2022-02-01,61.85,61.88,60.3,61.28,56445,58.7711467420459,58.7996533613226,57.2983047460852,58.2295209757894,59401.9930446991,0.0,1.0
2022-02-02,61.32,61.84,60.8815,61.74,35063,58.2675298014916,58.7616445356204,57.8508580497311,58.6666224713648,36899.8508659099,0.0,1.0
2022-02-03,60.29,61.27,60.29,60.61,31104,57.2888025396596,58.2200187693638,57.2888025396596,57.5928731452773,32733.450113603,0.0,1.0
2022-02-04,60.52,60.91,59.4881,60.0,22840,57.5073532874474,57.8779393380439,56.5268206063945,57.0132385533186,24036.5226528643,0.0,1.0
2022-02-07,60.5807,61.1274,60.23,60.29,49656,57.5650316804505,58.0845173057355,57.2317893011063,57.2888025396596,52257.3366396948,0.0,1.0
2022-02-08,61.88,61.91,60.72,60.77,50784,58.7996533613226,58.8281599805992,57.6973974159584,57.7449084480862,53444.429352148,0.0,1.0
2022-02-09,62.67,62.67,62.25,62.375,25714,59.5503276689413,59.5503276689413,59.151234999068,59.2700125793875,27061.0833404445,0.0,1.0
2022-02-10,61.74,63.16,61.38,61.62,23052,58.6666224713648,60.0159357837934,58.3245430400449,58.5525959942582,24259.6287300275,0.0,1.0
2022-02-11,61.16,62.39,60.81,61.94,23095,58.1154944986828,59.2842658890258,57.7829172737884,58.8566665998759,24304.881377754,0.0,1.0
2022-02-14,61.17,61.77,60.69,61.45,21334,58.1249967051083,58.6951290906415,57.6688907966818,58.3910584850238,22451.6275952805,0.0,1.0
2022-02-15,62.51,62.6163,61.76,61.76,37330,59.3982923661324,59.4993008204361,58.6856268842159,58.6856268842159,39285.612549537,0.0,1.0
2022-02-16,62.83,62.93,62.17,62.27,21324,59.7023629717501,59.7973850360057,59.0752173476636,59.1702394119191,22441.1037237162,0.0,1.0
2022-02-17,61.42,62.3,61.2718,62.22,16789,58.3625518657471,59.1987460311958,58.2217291665204,59.1227283797914,17668.5279693056,0.0,1.0
2022-02-18,61.1,61.81,60.9935,61.3549,32089,58.0584812601294,58.7331379163437,57.9572827616973,58.3006925019168,33770.0514626867,0.0,1.0
2022-02-22,60.1522,61.1682,59.8793,60.58,43492,57.1578621351155,58.1232863079517,56.8985469217622,57.5643665260007,45770.4222074595,0.0,1.0
2022-02-23,59.1,60.82,59.1,60.82,24277,56.1580399750188,57.7924194802139,56.1580399750188,57.7924194802139,25548.8029966544,0.0,1.0
2022-02-24,60.3,60.33,57.2977,58.49,90658,57.2983047460852,57.3268113653618,54.4454573109414,55.5784053830601,95407.3148276433,0.0,1.0
2022-02-25,61.65,61.9,60.2,60.43,58141,58.5811026135349,58.8186577741737,57.2032826818297,57.4218334296174,61186.8416620045,0.0,1.0
2022-02-28,61.94,62.18,61.2901,61.4,24760,58.8566665998759,59.0847195540892,58.2391182042792,58.343547452896,26057.1059932102,0.0,1.0
2022-03-01,60.7,61.71,60.37,61.71,22245,57.6783930031073,58.6381158520882,57.3648201910641,58.6381158520882,23410.3522947884,0.0,1.0
2022-03-02,62.32,62.6184,60.85,60.85,78443,59.2177504440469,59.5012962837854,57.8209260994906,57.8209260994906,82552.4057118492,0.0,1.0
2022-03-03,61.83,62.15,61.375,62.15,20736,58.7521423291948,59.0562129348125,58.3197919368321,59.0562129348125,21822.3000757353,0.0,1.0
2022-03-04,60.79,61.34,60.35,61.34,62443,57.7639128609373,58.2865342143427,57.345815778213,58.2865342143427,65714.211208967,0.0,1.0
2022-03-07,59.52,61.21,59.35,61.21,147172,56.557132644892,58.1630055308105,56.3955951356576,58.1630055308105,154881.922586136,0.0,1.0
2022-03-08,59.16,60.7588,59.16,59.93,42014,56.2150532135721,57.7342659768896,56.2150532135721,56.9467231083397,44214.9939902558,0.0,1.0
2022-03-09,60.94,61.19,60.6002,60.72,23250,57.9064459573206,58.1440011179594,57.5835609829803,57.6973974159584,24468.0013870007,0.0,1.0
2022-03-10,60.72,60.76,59.94,60.1665,50021,57.6973974159584,57.7354062416606,56.9562253147653,57.1714502903041,52641.4579517919,0.0,1.0
2022-03-11,59.87,61.3241,59.87,61.2233,22357,56.8897098697864,58.2714257061261,56.8897098697864,58.1756434653565,23528.2196563086,0.0,1.0
2022-03-14,59.44,60.2673,58.93,60.18,28468,56.4811149934876,57.2672325310736,55.9965024657844,57.1842782689785,29959.3575692531,0.0,1.0
2022-03-15,59.94,60.04,59.24,59.33,288027,56.9562253147653,57.0512473790208,56.2910708649766,56.3765907228065,303115.915505103,0.0,1.0
2022-03-16,61.59,61.59,60.34,60.58,69095,58.5240893749815,58.5240893749815,57.3363135717874,57.5643665260007,72714.6905735403,0.0,1.0
2022-03-17,62.29,62.405,61.325,61.58,25465,59.1892438247703,59.2985191986641,58.2722809047044,58.514587168556,26799.0389384934,0.0,1.0
2022-03-18,63.03,63.03,62.1085,62.22,29184,59.8924071002612,59.8924071002612,59.0167787781465,59.1227283797914,30712.8667732571,0.0,1.0
2022-03-21,62.38,63.3057,62.09,63.01,15598,59.2747636826002,60.1543829314137,58.9991996962592,59.8734026874101,16415.1348659973,0.0,1.0
2022-03-22,62.79,63.25,62.47,62.95,22661,59.6643541460479,60.1014556416233,59.3602835404302,59.8163894488568,23848.1453518633,0.0,1.0
2022-03-23,61.74,62.6061,61.665,62.54,29641,58.6666224713648,59.489608569882,58.5953559231732,59.4267989854091,31193.8077037457,0.0,1.0
2022-03-24,62.24,62.2919,61.6962,62.21,36951,59.1417327926425,59.1910492439911,58.6250028072209,59.1132261733658,38886.75781725,0.0,1.0
2022-03-25,62.47,62.5225,61.9901,62.13,25927,59.5128889756246,59.5629038094844,59.0557057609711,59.1889833849137,27215.2758482853,0.1606,1.0
2022-03-28,62.34,62.34,61.535,62.34,15607,59.3890427203528,59.3890427203528,58.6221486011695,59.3890427203528,16382.489688903,0.0,1.0
2022-03-29,63.78,63.94,62.83,62.83,41900,60.7608781633638,60.9133043236984,59.8558478363774,59.8558478363774,43981.9515579571,0.0,1.0
2022-03-30,62.66,63.88,62.42,63.735,18753,59.6938950410219,60.8561445135729,59.46525580052,60.7180083057697,19684.8099657845,0.0,1.0
2022-03-31,61.91,62.78,61.9,62.5,14481,58.9793974144536,59.8082146612728,58.9698707794327,59.5414688806873,15200.5403463193,0.0,1.0
2022-04-01,62.49,62.5328,61.78,62.35,26124,59.5319422456664,59.5727162435559,58.8555511591818,59.3985693553737,27422.0644988084,0.0,1.0
2022-04-04,62.34,62.498,61.865,62.1856,34576,59.3890427203528,59.5395635536831,58.9365275568595,59.2419514756299,36294.0323882559,0.0,1.0
2022-04-05,60.94,62.65,60.94,62.44,16626,58.0553138174254,59.684368406001,58.0553138174254,59.4843090705619,17452.1223532839,0.0,1.0
2022-04-06,60.06,60.6013,59.85,60.35,48608,57.2169699355853,57.7326466892671,57.0169106001462,57.4932423511917,51023.2625615556,0.0,1.0
2022-04-07,60.01,60.28,59.34,60.28,23171,57.1693367604807,57.4265559060453,56.5310522140798,57.4265559060453,24322.3341181247,0.0,1.0
2022-04-08,59.7,60.385,59.66,59.96,24059,56.8740110748325,57.5265855737649,56.8359045347489,57.1217035853762,25254.4575783506,0.0,1.0
2022-04-11,59.48,60.2535,59.34,59.55,19382,56.6644251043725,57.4013103232399,56.5310522140798,56.7311115495189,20345.0640834445,0.0,1.0
2022-04-12,59.77,60.86,59.5,59.98,42349,56.9406975199789,57.9791007372581,56.6834783744143,57.140756855418,44453.2617309767,0.0,1.0
2022-04-13,60.745,60.86,59.75,59.75,50814,57.8695444345176,57.9791007372581,56.9216442499371,56.9216442499371,53338.8755719817,0.0,1.0
2022-04-14,60.32,61.04,60.28,60.87,22174,57.4646624461289,58.1505801676345,57.4265559060453,57.988627372279,23275.7946025332,0.0,1.0
2022-04-18,60.14,60.4606,59.78,60.08,37853,57.2931830157526,57.5986069345229,56.9502241549998,57.2360232056271,39733.8618692923,0.0,1.0
2022-04-19,61.26,61.4763,60.21,60.21,38746,58.3601661380945,58.5662272535968,57.3598694608989,57.3598694608989,40671.233772425,0.0,1.0
2022-04-20,61.73,62.03,61.6,61.87,217991,58.8079179840772,59.0937170347046,58.6840717288054,58.94129087437,228822.663533905,0.0,1.0
2022-04-21,60.13,62.66,60.13,62.5309,32322,57.2836563807317,59.6938950410219,57.2836563807317,59.5709061829019,33928.0343259257,0.0,1.0
2022-04-22,58.87,60.34,58.81,60.34,37479,56.083300368097,57.4837157161708,56.0261405579715,57.4837157161708,39341.2783398729,0.0,1.0
2022-04-25,59.03,59.1463,57.7458,58.44,69143,56.2357265284316,56.3465212937247,55.0123160590463,55.6736550621979,72578.6175792799,0.0,1.0
2022-04-26,57.34,58.81,57.34,58.81,227144,54.6257252098978,56.0261405579715,54.6257252098978,56.0261405579715,238430.463118869,0.0,1.0
2022-04-27,57.3,57.94,57.07,57.42,42357,54.5876186698141,55.1973233111524,54.3685060643332,54.7019382900651,44461.6592396275,0.0,1.0
2022-04-28,58.2,58.6019,56.8175,57.88,37450,55.445015821696,55.8278912831864,54.1279585300552,55.1401635010269,39310.8373710142,0.0,1.0
2022-04-29,57.02,58.55,56.825,57.95,24338,54.3208728892287,55.7784480474279,54.1351035063209,55.2068499461733,25547.3206925432,0.0,1.0
2022-05-02,57.22,57.4271,56.05,56.57,71823,54.5114055896469,54.7087022009299,53.3967892922004,53.8921743132877,75391.782977259,0.0,1.0
2022-05-03,57.88,58.116,57.17,57.33,36860,55.1401635010269,55.3649920875204,54.4637724145423,54.6161985748769,38691.5211080262,0.0,1.0
2022-05-04,59.17,59.2903,57.2261,58.02,23505,56.3690994187243,56.4837048380259,54.5172168370096,55.2735363913197,24672.9301042907,0.0,1.0
2022-05-05,57.15,58.69,56.535,58.69,23620,54.4447191445005,55.9118209377206,53.8588310907145,55.9118209377206,24793.6442911443,0.0,1.0
2022-05-06,56.32,56.9901,55.92,56.97,26290,53.654008437765,54.2923882505161,53.2729430369286,54.2732397141241,27596.3128033101,0.0,1.0
2022-05-09,54.54,56.0,54.3813,55.63,66814,51.958267404043,53.3491561170958,51.8070797062611,52.9966706213222,70133.8928733495,0.0,1.0
2022-05-10,54.57,55.52,53.41,55.35,29519,51.9868473091057,52.8918776360922,50.8817576466801,52.7299248407367,30985.7572324424,0.0,1.0
2022-05-11,53.43,55.3963,53.2409,54.45,22287,50.900810916722,52.7740331608835,50.7206622484766,51.8725276888548,23394.4094122241,0.0,1.0
2022-05-12,53.96,54.24,52.8313,53.04,49406,51.4057225728302,51.6724683534157,50.3304512780201,50.5292721509065,51860.9140494613,0.0,1.0
2022-05-13,55.04,55.525,54.72,54.8224,26864,52.4345991550885,52.8966409536026,52.1297468344194,52.2272995770335,28198.8340489966,0.0,1.0
2022-05-16,54.9485,55.422,54.74,54.96,22027,52.3474304446472,52.7985166128872,52.1488001044612,52.3583860749212,23121.4903810769,0.0,1.0
2022-05-17,56.6,56.6,55.615,55.9,18885,53.9207542183504,53.9207542183504,52.9823806687908,53.2538897668867,19823.3688585208,0.0,1.0
2022-05-18,54.72,55.9858,54.34,55.97,18920,52.1297468344194,53.3356282953661,51.7677347036248,53.3205762120331,19860.1079588675,0.0,1.0
2022-05-19,54.52,55.3,54.23,54.77,34529,51.9392141340012,52.6822916656321,51.6629417183948,52.1773800095239,36244.6970249332,0.0,1.0
2022-05-20,54.09,54.8,53.32,54.8,25755,51.529568828102,52.2059599145866,50.796017931492,52.2059599145866,27034.7294122956,0.0,1.0
2022-05-23,55.08,55.28,54.53,54.99,37621,52.4727056951721,52.6632383955903,51.9487407690221,52.3869659799839,39490.3341184226,0.0,1.0
2022-05-24,54.5,54.5199,53.38,54.08,17368,51.9201608639593,51.939118867651,50.8531777416174,51.5200421930811,18230.9912806348,0.0,1.0
2022-05-25,55.5,55.6799,54.8,54.8,47007,52.8728243660503,53.0442085300765,52.2059599145866,52.2059599145866,49342.7111428375,0.0,1.0
2022-05-26,56.68,56.9342,55.8,55.8,54451,53.9969672985177,54.2391343607492,53.1586234166776,53.1586234166776,57156.5929422989,0.0,1.0
2022-05-27,58.04,58.04,57.15,57.15,21789,55.2925896613615,55.2925896613615,54.4447191445005,54.4447191445005,22871.664498719,0.0,1.0
2022-05-31,57.48,57.77,57.1761,57.51,21315,54.7590981001905,55.0353705157969,54.4695836619051,54.7876780052532,22374.112111166,0.0,1.0
2022-06-01,57.21,57.88,56.5427,57.88,40808,54.5018789546259,55.1401635010269,53.8661665996806,55.1401635010269,42835.6916271388,0.0,1.0
2022-06-02,58.54,58.54,57.28,57.505,72109,55.768921412407,55.768921412407,54.5685653997723,54.7829146877428,75691.9939115209,0.0,1.0
2022-06-03,58.09,58.17,57.6588,58.03,20790,55.340222836466,55.4164359166333,54.9294343343644,55.2830630263406,21823.0256059649,0.0,1.0
2022-06-06,58.4,58.485,58.09,58.23,25118,55.6355485221142,55.716524919792,55.340222836466,55.4735957267588,26366.0777859849,0.0,1.0
2022-06-07,58.96,59.035,57.95,57.95,17115,56.1690400832852,56.240489845942,55.2068499461733,55.2068499461733,17965.4200695569,0.0,1.0
2022-06-08,58.0,58.9,57.8934,58.9,20768,55.2544831212778,56.1118802731597,55.1529291919549,56.1118802731597,21799.9324571755,0.0,1.0
2022-06-09,56.9,57.92,56.9,57.635,28688,54.2065532689777,55.1782700411106,54.2065532689777,54.9067609430146,30113.4660213526,0.0,1.0
2022-06-10,55.57,56.25,55.2716,56.05,351714,52.9395108111967,53.5873219926186,52.6552360221728,53.3967892922004,369190.169695831,0.0,1.0
2022-06-13,53.09,53.9561,52.76,53.9,186514,50.576905326011,51.402007185172,50.262526370321,51.3485627627047,195781.616059208,0.0,1.0
2022-06-14,52.86,53.335,52.41,53.25,134884,50.3577927205301,50.8103078840233,49.9290941445892,50.7293314863456,141586.194604856,0.0,1.0
2022-06-15,53.32,54.0201,52.9591,53.43,41016,50.796017931492,51.4629776493059,50.4522016735873,50.900810916722,43054.0268520565,0.0,1.0
2022-06-16,51.07,52.3369,50.7254,52.3369,109282,48.6525250517872,49.8594544425863,48.3242372089667,49.8594544425863,114712.067545505,0.0,1.0
2022-06-17,51.36,51.8689,50.8601,51.16,26488,48.9287974673936,49.4136079236077,48.4525609826983,48.7382647669754,27804.1511424145,0.0,1.0
2022-06-21,52.14,52.5652,51.75,51.75,35671,49.6718749990246,50.0769475201137,49.3003362332091,49.3003362332091,37443.4413848183,0.0,1.0
2022-06-22,51.8,52.29,51.31,51.31,27816,49.3479694083136,49.8147745243382,48.8811642922891,48.8811642922891,29198.1375784281,0.0,1.0
2022-06-23,52.43,52.43,51.62,51.89,29973,49.948147414631,49.948147414631,49.1764899779373,49.4337091235018,31462.3158483687,0.0,1.0
2022-06-24,53.53,53.88,52.5599,52.5599,27083,51.1451500517383,51.4795569734291,50.2182696096461,50.2182696096461,28345.8546613596,0.15648,1.0
2022-06-27,54.26,54.6056,53.8,53.8338,31440,51.8426273455505,52.1728302945115,51.403121105614,51.4354152597659,32906.0174483309,0.0,1.0
2022-06-28,53.2,54.815,53.2,54.67,34262,50.8298520970012,52.3729011785173,50.8298520970012,52.2343611681026,35859.6046378726,0.0,1.0
2022-06-29,52.73,52.95,52.22,52.88,30286,50.3807913735879,50.5909900100792,49.893512716267,50.5241086257411,31698.207520361,0.0,1.0
2022-06-30,52.5,52.98,51.68,52.13,42073,50.1610382536196,50.6196534605099,49.3775706085155,49.8075223649751,44034.824176324,0.0,1.0
2022-07-01,53.08,53.08,51.8975,52.52,13105,50.7151982952787,50.7151982952787,49.5853806241376,50.1801472205734,13716.0737487397,0.0,1.0
2022-07-05,53.04,53.11,51.67,52.28,24740,50.6769803613712,50.7438617457093,49.3680161250386,49.9508396171283,25893.6027885402,0.0,1.0
2022-07-06,52.82,53.2,52.25,52.96,192528,50.4667817248798,50.8298520970012,49.9221761666976,50.6005444935561,201505.398450771,0.0,1.0
2022-07-07,53.83,53.8592,53.11,53.11,45041,51.4317845560447,51.4596836477972,50.7438617457093,50.7438617457093,47141.2192077058,0.0,1.0
2022-07-08,53.67,54.0799,53.3199,53.61,37238,51.2789128204146,51.6705510981319,50.944410353889,51.2215859195533,38974.372701684,0.0,1.0
2022-07-11,53.0,53.2682,52.85,53.19,21652,50.6387624274636,50.8950136743136,50.4954451753104,50.8202976135243,22661.6122707144,0.0,1.0
2022-07-12,52.8,53.3084,52.53,52.88,19980,50.447672757926,50.9334226978906,50.1897017040503,50.5241086257411,20911.6484929278,0.0,1.0
2022-07-13,52.72,52.895,52.03,52.08,28996,50.371236890111,50.5384403509564,49.7119775302063,49.7597499475907,30348.0560410878,0.0,1.0
2022-07-14,52.18,52.23,51.4549,51.96,21726,49.8552947823595,49.9030671997439,49.1624991854509,49.6450961458681,22739.0628206882,0.0,1.0
2022-07-15,53.35,53.35,52.28,52.74,44844,50.9731693491544,50.9731693491544,49.9508396171283,50.3903458570648,46935.0332841269,0.0,1.0
2022-07-18,53.28,54.12,53.27,53.8,78725,50.9062879648163,51.7088645768742,50.8967334813394,51.403121105614,82395.8722525396,0.0,1.0
2022-07-19,55.11,55.13,53.92,53.92,28230,52.6547584410853,52.6738674080391,51.5177749073366,51.5177749073366,29546.3381859536,0.0,1.0
2022-07-20,55.81,55.87,54.8855,55.15,34960,53.3235722844669,53.3808991853282,52.4402602870293,52.6929763749928,36590.1517173552,0.0,1.0
2022-07-21,56.05,56.07,55.185,55.25,18324,53.552879887912,53.5719888548658,52.7264170671619,52.7885212097616,19178.4307800005,0.0,1.0
2022-07-22,55.21,56.06,54.9,56.06,28932,52.7503032758541,53.5624343713889,52.4541142880708,53.5624343713889,30281.071781651,0.0,1.0
2022-07-25,55.8,55.88,55.14,55.35,47220,53.31401780099,53.3904536688051,52.6834218915159,52.8840660445304,49421.8239157183,0.0,1.0
2022-07-26,55.42,55.625,55.29,55.53,22842,52.9509474288686,53.1468143401446,52.8267391436691,53.0560467471143,23907.1008446175,0.0,1.0
2022-07-27,56.73,56.8879,55.71,55.71,129243,54.2025847643398,54.3534500584398,53.2280274496981,53.2280274496981,135269.478787361,0.0,1.0
2022-07-28,57.44,57.548,56.39,56.88,18211,54.8809530911983,54.9841415127486,53.8777323261259,54.345902016493,19060.1616969324,0.0,1.0
2022-07-29,58.01,58.08,57.35,57.38,25468,55.4255586493805,55.4924400337186,54.7949627399064,54.823626190337,26655.5487396339,0.0,1.0
2022-08-01,58.11,58.28,57.1821,57.71,13927,55.5211034841493,55.6835297032562,54.6345429623296,55.1389241450741,14576.4028308812,0.0,1.0
2022-08-02,57.77,58.31,57.66,57.66,19347,55.1962510459354,55.7121931536869,55.0911517276897,55.0911517276897,20249.1323019357,0.0,1.0
2022-08-03,58.17,58.47,57.78,58.08,21962,55.5784303850106,55.865064889317,55.2058055294122,55.4924400337186,22986.0672773614,0.0,1.0
2022-08-04,57.89,58.3,57.8,58.3,228940,55.3109048476579,55.70263867021,55.224914496366,55.70263867021,239615.255554099,0.0,1.0
2022-08-05,58.21,58.24,57.21,57.21,19167,55.6166483189181,55.6453117693487,54.6611999712301,54.6611999712301,20060.7390722696,0.0,1.0
2022-08-08,58.6,59.08,58.3059,58.6952,62450,55.9892731745164,56.4478883814066,55.7082758154614,56.0802318572163,65361.9844035707,0.0,1.0
2022-08-09,57.91,58.32,57.6381,58.23,13628,55.3300138146117,55.7217476371638,55.0702274088753,55.6357572858718,14263.4607438248,0.0,1.0
2022-08-10,59.23,59.295,58.82,58.92,26193,56.5912056335598,56.6533097761596,56.1994718110078,56.2950166457766,27414.3548035665,0.0,1.0
2022-08-11,59.59,60.09,59.5746,59.61,13748,56.9351670387275,57.4128912125715,56.9204531341731,56.9542760056813,14389.0562302689,0.0,1.0
2022-08-12,60.6,60.64,59.775,59.98,11104,57.9001698698924,57.9383878037999,57.1119249830498,57.3077918943258,11621.7690122858,0.0,1.0
2022-08-15,60.8,60.889,60.0259,60.35,19414,58.09125953943,58.1762944423742,57.3516469734847,57.6613077829704,20319.2564485336,0.0,1.0
2022-08-16,61.09,61.2667,60.52,60.59,17575,58.3683395602595,58.537167283296,57.8237340020773,57.8906153864155,18394.5056187791,0.0,1.0
2022-08-17,60.13,60.44,59.9183,60.23,25476,57.451109146479,57.7472981342623,57.2488407312735,57.5466539812478,26663.9217720635,0.0,1.0
2022-08-18,60.69,60.7905,60.21,60.33,10818,57.9861602211843,58.0821827801269,57.5275450142941,57.6421988160166,11322.4331029276,0.0,1.0
2022-08-19,59.74,59.888,59.58,59.8716,13561,57.0784842908807,57.2198906463385,56.9256125552506,57.2042212934364,14193.3365972269,0.0,1.0
2022-08-22,58.49,59.0,58.3163,59.0,17578,55.8841738562707,56.3714525135916,55.7182124782773,56.3714525135916,18397.6455059402,0.0,1.0
2022-08-23,58.43,59.02,58.38,58.7472,10042,55.8268469554094,56.3905614805454,55.779074538025,56.1299151712961,10510.2489572563,0.0,1.0
2022-08-24,58.58,58.8,58.34,58.51,31723,55.9701642075626,56.180362844054,55.7408566041175,55.9032828232245,33202.213470528,0.0,1.0
2022-08-25,59.47,59.475,58.7033,58.7033,10801,56.8205132370049,56.8252904787434,56.0879709888326,56.0879709888326,11304.6404090147,0.0,1.0
2022-08-26,57.79,59.42,57.676,59.3823,18903,55.2153600128891,56.7727408196206,55.1064389012527,56.7367204169127,19784.4290020928,0.0,1.0
2022-08-29,57.26,57.615,57.175,57.3,27836,54.7089723886145,55.0481565520437,54.627759279061,54.747190322522,29133.9663387957,0.0,1.0
2022-08-30,56.3576,57.28,56.2029,57.28,19461,53.8467757996608,54.7280813555682,53.6989679402735,54.7280813555682,20368.4480140575,0.0,1.0
2022-08-31,55.92,56.58,55.83,56.55,18387,53.4286716027126,54.0592675121866,53.3426812514207,54.030604061756,19244.3684103836,0.0,1.0
2022-09-01,55.18,55.2199,54.57,55.02,28518,52.7216398254235,52.7597622144962,52.1388163333338,52.5687680897934,29847.7673534192,0.0,1.0
2022-09-02,54.87,55.8964,54.565,55.84,23710,52.4254508376402,53.4061230217071,52.1340390915953,53.3522357348975,24815.5748632292,0.0,1.0
2022-09-06,54.38,54.71,54.1,54.445,38548,51.9572811472731,52.2725791020101,51.6897556099204,52.0193852898728,40345.4567620311,0.0,1.0
2022-09-07,55.14,55.1887,54.2311,54.28,29602,52.6834218915159,52.7299522260483,51.8150148883023,51.8617363125043,30982.3132476301,0.0,1.0
2022-09-08,55.47,55.47,54.84,54.9171,10064,52.998719846253,52.998719846253,52.3967873872095,52.4704524548163,10533.2747964377,0.0,1.0
2022-09-09,56.42,56.5699,56.0964,56.0964,13376,53.9063957765566,54.049617483875,53.5972126912447,53.5972126912447,13999.7102222924,0.0,1.0
2022-09-12,57.12,57.28,56.77,56.83,18042,54.5752096199382,54.7280813555682,54.2408026982474,54.2981295991086,18883.281386857,0.0,1.0
2022-09-13,55.09,56.1233,54.9407,56.01,18450,52.6356494741315,53.6229142517975,52.4930010358217,53.5146619540045,19310.3060407667,0.0,1.0
2022-09-14,55.0102,55.25,54.595,55.04,32239,52.559404695986,52.7885212097616,52.162702542026,52.5878770567471,33742.2740622373,0.0,1.0
2022-09-15,54.75,55.4,54.52,54.92,23510,52.3107970359176,52.9318384619148,52.0910439159494,52.4732232550246,24606.2490524892,0.0,1.0
2022-09-16,54.18,54.21,53.49,53.87,44572,51.7661914777355,51.7948549281661,51.1069321178308,51.4700024899522,46650.3501815204,0.0,1.0
2022-09-19,54.69,54.81,53.72,53.72,18266,52.2534701350563,52.3681239367789,51.326685237799,51.326685237799,19117.7262948859,0.0,1.0
2022-09-20,53.95,54.28,53.67,54.1098,20557,51.5464383577672,51.8617363125043,51.2789128204146,51.6991190037278,21515.5534569128,0.0,1.0
2022-09-21,53.4954,54.79,53.4552,54.415,59051,51.1120915389083,52.3490149698251,51.0736825153312,51.9907218394421,61804.492250044,0.0,1.0
2022-09-22,52.17,53.36,52.04,53.36,57986,49.8457402988826,50.9827238326313,49.7215320136832,50.9827238326313,60689.8323078535,0.0,1.0
2022-09-23,51.04,51.6,50.31,51.6,472380,48.7660836659952,49.3011347407004,48.0686063721829,49.3011347407004,494406.632386849,0.0,1.0
2022-09-26,50.18,51.39,50.08,50.86,55228,48.0362166731963,49.1945232131438,47.9404888599775,48.6871658030842,57692.7416839299,0.0961,1.0
2022-09-27,50.3606,51.17,49.9565,50.82,44928,48.2091011038695,48.9839220240625,47.8222650106523,48.6488746777967,46933.0683417035,0.0,1.0
2022-09-28,51.71,51.9978,50.54,50.54,87329,49.500852215444,49.7763568618877,48.380836800784,48.380836800784,91226.3605148822,0.0,1.0
2022-09-29,50.78,51.17,50.145,51.17,33705,48.6105835525091,48.9839220240625,48.0027119385697,48.9839220240625,35209.2029125961,0.0,1.0
2022-09-30,50.52,51.44,50.46,51.13,30006,48.3616912381402,49.2423871197532,48.304254550209,48.945630898775,31345.1221657131,0.0,1.0
2022-10-03,51.7504,52.06,50.75,51.16,50583,49.5395262519844,49.8358995617098,48.5818652085435,48.9743492427406,52840.4423951298,0.0,1.0
2022-10-04,53.6426,53.66,52.46,52.46,31700,51.3508879337107,51.3675445732107,50.2188108145851,50.2188108145851,33114.7228105413,0.0,1.0
2022-10-05,53.42,53.545,52.57,53.185,18907,51.1377978214856,51.2574575880091,50.3241114091257,50.9128374604214,19750.7906681043,0.0,1.0
2022-10-06,53.15,53.72,53.01,53.11,25865,50.8793327257948,51.424981261142,50.7453137872885,50.8410416005073,27019.3156307461,0.0,1.0
2022-10-07,51.77,52.78,51.48,52.78,23777,49.5582889033753,50.5251398168852,49.2806782450408,50.5251398168852,24838.1313648657,0.0,1.0
2022-10-10,51.56,51.9758,51.44,51.76,147588,49.3572604956158,49.7552967429796,49.2423871197532,49.5487161220534,154174.628080826,0.0,1.0
2022-10-11,51.64,52.22,50.8644,51.25,15335,49.4338427461909,49.9890640628599,48.6913778268658,49.0605042746375,16019.3777381593,0.0,1.0
2022-10-12,51.49,51.67,51.15,51.26,29734,49.2902510263627,49.4625610901565,48.9647764614187,49.0700770559594,31060.9832191999,0.0,1.0
2022-10-13,52.83,52.98,50.3194,50.49,33697,50.5730037234946,50.7165954433228,48.1696612448233,48.3329728941746,35200.8458847575,0.0,1.0
2022-10-14,51.67,53.47,51.5,53.21,140965,49.4625610901565,51.185661728095,49.2998238076845,50.9367694137261,147256.053658926,0.0,1.0
2022-10-17,53.19,53.19,52.634,52.74,41127,50.9176238510823,50.9176238510823,50.3853772095858,50.4868486915977,42962.4354898781,0.0,1.0
2022-10-18,53.69,54.26,53.29,54.15,19632,51.3962629171764,51.9419114525235,51.0133516643011,51.8366108579829,20508.1463159794,0.0,1.0
2022-10-19,52.95,53.4274,52.42,53.35,52941,50.6878770993572,51.1448816796638,50.1805196892975,51.0707883522324,55303.6763505637,0.0,1.0
2022-10-20,52.09,53.3099,52.0001,53.06,16626,49.8646179056755,51.0324014991317,49.7785586015918,50.7931776938979,17367.993105617,0.0,1.0
2022-10-21,53.27,53.48,52.2099,52.33,19486,50.9942061016574,51.1952345094169,49.9793955537248,50.0943646574006,20355.6305579246,0.0,1.0
2022-10-24,53.65,53.81,53.24,53.62,54315,51.3579717918888,51.5111362930389,50.9654877576917,51.3292534479232,56738.9958818471,0.0,1.0
2022-10-25,55.01,55.1678,54.1599,54.1599,13412,52.6598700516646,52.8109285409239,51.8460879114915,51.8460879114915,14010.5571714505,0.0,1.0
2022-10-26,55.21,56.0844,55.04,55.12,20277,52.8513256781022,53.6883696768874,52.6885883956302,52.7651706462053,21181.9316854683,0.0,1.0
2022-10-27,55.27,56.0989,55.27,55.72,30001,52.9087623660335,53.7022502098042,52.9087623660335,53.3395375255181,31339.8990233139,0.0,1.0
2022-10-28,56.39,56.5199,55.3087,55.45,27106,53.9809138740841,54.1052643034553,52.9458090297492,53.0810724298273,28315.6995742124,0.0,1.0
2022-10-31,56.43,56.72,56.1882,56.25,34369,54.0192049993716,54.2968156577061,53.7877351470085,53.8468949355778,35902.8362232018,0.0,1.0
2022-11-01,56.66,56.95,56.4,56.95,42573,54.2393789697749,54.5169896281094,53.990486655406,54.5169896281094,44472.968271709,0.0,1.0
2022-11-02,54.95,56.7667,54.95,56.58,25436,52.6024333637333,54.3415205464793,52.6024333637333,54.1627967191998,26571.1700129,0.0,1.0
2022-11-03,54.67,54.9879,53.88,54.36,24172,52.3343954867207,52.6387142049432,51.5781457622921,52.0376392657424,25250.7596143976,0.0,1.0
2022-11-04,55.37,55.72,54.5137,55.21,23630,53.0044901792523,53.3395375255181,52.1847729146597,52.8513256781022,24684.570978331,0.0,1.0
2022-11-07,55.8655,56.02,55.31,55.685,34849,53.4788214937515,53.6267209651745,52.947053491321,53.3060327908915,36404.2578935191,0.0,1.0
2022-11-08,55.8064,56.53,55.52,56.17,50727,53.4222463561391,54.1149328125904,53.1480818990805,53.7703126850027,52990.868896225,0.0,1.0
2022-11-09,54.43,55.9096,54.4,55.41,69554,52.1046487349955,53.521037459381,52.0759303910299,53.0427813045398,72658.089285943,0.0,1.0
2022-11-10,57.57,57.63,56.41,56.41,276994,55.110502070066,55.1679387579973,54.0000594367279,54.0000594367279,289355.821141422,0.0,1.0
2022-11-11,57.79,58.4347,57.72,57.82,42655,55.3211032591474,55.938260470969,55.2540937898942,55.349821603113,44558.6278070549,0.0,1.0
2022-11-14,57.22,58.17,57.22,57.67,51229,54.7754547238002,55.6848689493788,54.7754547238002,55.2062298832848,53515.2723930985,0.0,1.0
2022-11-15,58.12,58.6,57.975,58.18,50683,55.6370050427694,56.0964985462197,55.4981997136022,55.6944417307007,52944.9052431125,0.0,1.0
2022-11-16,57.22,57.73,57.19,57.73,38232,54.7754547238002,55.2636665712161,54.7467363798345,55.2636665712161,39938.2360407765,0.0,1.0
2022-11-17,57.0,57.0,56.2751,56.5,66166,54.5648535347188,54.5648535347188,53.8709226166957,54.0862144686248,69118.8879962864,0.0,1.0
2022-11-18,57.32,57.6536,57.06,57.62,14561,54.871182537019,55.1905305219169,54.6222902226501,55.1583659766754,15210.8352947726,0.0,1.0
2022-11-21,57.21,57.289,56.81,57.11,20021,54.7658819424783,54.8415069149212,54.3829706896031,54.6701541292595,20914.5067946324,0.0,1.0
2022-11-22,57.94,57.94,57.3447,57.42,13997,55.4646949789756,55.4646949789756,54.894827306884,54.9669103502378,14621.6648321497,0.0,1.0
2022-11-23,57.83,58.0807,57.595,57.9099,23189,55.3593943844349,55.5993840121744,55.1344340233707,55.4358809071967,24223.8898187269,0.0,1.0
2022-11-25,58.0606,58.2734,58.03,58.0555,7414,55.5801427217175,55.7838515082471,55.5508500108725,55.5752606032433,7744.87554944332,0.0,1.0
2022-11-28,57.04,57.7533,56.9497,57.68,11834,54.6031446600063,55.2859711516961,54.5167024446697,55.2158026646067,12362.1334302822,0.0,1.0
2022-11-29,57.26,57.5018,57.03,57.03,32141,54.8137458490877,55.0452157014508,54.5935718786845,54.5935718786845,33575.4039701454,0.0,1.0
2022-11-30,58.54,58.54,56.6727,57.176,25998,56.0390618582884,56.0390618582884,54.2515364020537,54.7333344859839,27158.2512185632,0.0,1.0
2022-12-01,58.43,58.9618,58.39,58.88,19337,55.9337612637477,56.4428417744453,55.8954701384602,56.3645364232323,20199.9809144302,0.0,1.0
2022-12-02,58.6644,58.845,57.98,57.98,24791,56.1581472579326,56.3310316886058,55.5029861042631,55.5029861042631,25897.3846434111,0.0,1.0
2022-12-05,57.11,58.36,57.02,58.36,13204,54.6701541292595,55.8667517944945,54.5839990973626,55.8667517944945,13793.2744476463,0.0,1.0
2022-12-06,56.48,57.0439,56.1626,56.9784,19033,54.067068905981,54.6068780447219,53.7632288268245,54.5441763270635,19882.4138565626,0.0,1.0
2022-12-07,56.3,56.89,56.27,56.42,20503,53.8947588421872,54.4595529401781,53.8660404982215,54.0096322180497,21418.0177219094,0.0,1.0
2022-12-08,56.5927,57.1486,56.4335,56.69,25514,54.1749541514786,54.7071050651619,54.0225554728343,54.2680973137405,26652.6510343266,0.0,1.0
2022-12-09,55.93,56.56,55.93,56.45,56166,53.5405659332776,54.1436511565561,53.5405659332776,54.0383505620154,58672.6031980083,0.0,1.0
2022-12-12,56.54,56.69,55.955,56.03,25228,54.1245055939123,54.2680973137405,53.5644978865823,53.6362937464964,26353.8872890958,0.0,1.0
2022-12-13,56.94,58.35,56.7568,58.02,23624,54.5074168467875,55.8571790131727,54.3320434929707,55.5412772295506,24678.303207452,0.0,1.0
2022-12-14,56.4749,57.29,56.2,56.96,19624,54.0621867875069,54.8424641930533,53.7990310289684,54.5265624094313,20499.7892881408,0.0,1.0
2022-12-15,55.06,55.84,54.9554,55.84,42418,52.707733958274,53.4544109013807,52.6076026656471,53.4544109013807,44311.0508573357,0.0,1.0
2022-12-16,54.66,54.84,54.2745,54.42,54028,52.3248227053988,52.4971327691926,51.9557919854403,52.0950759536736,56439.1875081365,0.0,1.0
2022-12-19,54.09,54.74,53.9601,54.63,33482,51.7791741700516,52.4014049559738,51.6548237406803,52.2961043614331,34976.2507615945,0.0,1.0
2022-12-20,54.5,54.652,53.8301,54.09,61749,52.1716582042487,52.3171644803413,51.5303775834959,51.7791741700516,64504.7640008869,0.0,1.0
2022-12-21,55.31,55.5782,54.905,54.98,90912,52.947053491321,53.2037954863738,52.5593558477848,52.6311517076989,94969.2643581052,0.0,1.0
2022-12-22,54.7,55.01,53.81,55.01,86055,52.3631138306863,52.6598700516646,51.5111362930389,52.6598700516646,89895.5038315815,0.0,1.0
2022-12-23,54.89,54.95,54.5,54.59,29849,52.544996675802,52.6024333637333,52.1716582042487,52.2578132361456,31181.1154943801,0.0,1.0
2022-12-27,54.62,54.87,54.3675,54.59,21985,52.5742798138657,52.814916393021,52.3312368689187,52.545403424367,22840.4593320421,0.30059,1.0
2022-12-28,53.64,54.67,53.58,54.56,46429,51.6309844235766,52.6224071296967,51.5732316445793,52.5165270348684,48235.6009246023,0.0,1.0
2022-12-29,54.8542,54.94,53.7,53.81,74256,52.7997081612184,52.8822946351845,51.6887372025739,51.7946172974023,77145.3785835851,0.0,1.0
2022-12-30,54.61,54.61,54.185,54.41,37364,52.5646543506994,52.5646543506994,52.1555721661353,52.3721450873751,38817.8722984954,0.0,1.0
2023-01-03,54.42,55.36,53.9811,54.9901,20015,52.3817705505414,53.2865640881656,51.9593089721762,52.9305182056473,20793.8045727006,0.0,1.0
2023-01-04,54.84,55.27,54.6749,54.79,17069,52.7860400035224,53.1999349196696,52.6271236066482,52.7379126876913,17733.1726330965,0.0,1.0
2023-01-05,54.42,54.63,54.17,54.17,24390,52.3817705505414,52.5839052770319,52.141133971386,52.141133971386,25339.0403961113,0.0,1.0
2023-01-06,55.65,55.82,55.06,55.06,15752,53.5657025199858,53.7293353938114,52.9978001931791,52.9978001931791,16364.9267863692,0.0,1.0
2023-01-09,55.73,56.35,55.62,56.16,26521,53.6427062253155,54.2394849416208,53.5368261304871,54.0566011414627,27552.9598337543,0.0,1.0
2023-01-10,56.34,56.43,55.56,55.65,14539,54.2298594784546,54.3164886469506,53.4790733514899,53.5657025199858,15104.7276883584,0.0,1.0
2023-01-11,56.98,57.11,56.5392,56.66,130955,54.8458891210924,54.9710201422532,54.4215987047256,54.5378742997735,136050.595943942,0.0,1.0
2023-01-12,57.78,57.86,56.94,57.01,22915,55.6159261743896,55.6929298797193,54.8073872684275,54.874765510591,23806.6466042185,0.0,1.0
2023-01-13,58.11,58.3,57.415,57.415,16437,55.9335664588747,56.1164502590327,55.2645967688227,55.2645967688227,17076.5808524346,0.0,1.0
2023-01-17,57.93,58.37,57.8832,58.07,19257,55.7603081218828,56.1838285011962,55.7152609542649,55.8950646062098,20006.3100003245,0.0,1.0
2023-01-18,57.14,58.5746,57.11,58.18,17013,54.9998965317518,56.380765477577,54.9710201422532,56.0009447010382,17674.9936145568,0.0,1.0
2023-01-19,56.64,56.9,56.32,56.71,28015,54.5186233734411,54.7688854157626,54.2106085521222,54.5860016156046,29105.0929355087,0.0,1.0
2023-01-20,57.55,57.55,56.56,56.92,18840,55.3945405215666,55.3945405215666,54.4416196681113,54.7881363420951,19573.0840944131,0.0,1.0
2023-01-23,58.21,58.3322,57.5861,57.62,22059,56.0298210905368,56.1474442504279,55.4292884435967,55.4619187637301,22917.3387493981,0.0,1.0
2023-01-24,57.92,58.15,57.5511,58.05,14678,55.7506826587166,55.9720683115395,55.3955993225149,55.8758136798774,15249.1363236622,0.0,1.0
2023-01-25,58.06,58.1699,57.12,57.46,16121,55.8854391430436,55.9912229832403,54.9806456054194,55.3079113530707,16748.2849621037,0.0,1.0
2023-01-26,58.56,58.56,57.9027,58.3314,17283,56.3667123013543,56.3667123013543,55.734030607439,56.1466742133747,17955.4995968016,0.0,1.0
2023-01-27,58.64,58.8955,58.28,58.54,76265,56.443716006684,56.6896465905808,56.0971993327003,56.3474613750219,79232.5508736953,0.0,1.0
2023-01-30,58.06,58.729,57.9467,58.14,24346,55.8854391430436,56.5293826288634,55.7763826453704,55.9624428483733,25293.3283101158,0.0,1.0
2023-01-31,59.34,59.34,58.3,58.3,14036,57.1174984283191,57.1174984283191,56.1164502590327,56.1164502590327,14582.1554325469,0.0,1.0
2023-02-01,60.25,60.84,59.17,59.41,143983,57.9934155764446,58.5613179032513,56.9538655544934,57.1848766704826,149585.529042775,0.0,1.0
2023-02-02,61.36,61.6253,60.6,60.78,26848,59.0618419878945,59.3172055256942,58.3303067872622,58.503565124254,27892.6837455841,0.0,1.0
2023-02-03,61.1636,61.68,60.64,60.64,42630,58.87279789131,59.3698568092134,58.368808639927,58.368808639927,44288.7778633138,0.0,1.0
2023-02-06,60.24,61.1,60.1,61.1,33482,57.9837901132784,58.8115799455729,57.8490336289514,58.8115799455729,34784.8196204427,0.0,1.0
2023-02-07,60.7,61.34,59.61,60.3,29475,58.4265614189243,59.0425910615621,57.3773859338069,58.0415428922757,30621.9030617212,0.0,1.0
2023-02-08,59.81,60.59,59.81,60.54,16254,57.5698951971312,58.3206813240959,57.5698951971312,58.2725540082649,16886.4601311354,0.0,1.0
2023-02-09,59.18,60.5323,59.0091,60.25,14212,56.9634910176596,58.2651424016269,56.798991852149,57.9934155764446,14765.0037765287,0.0,1.0
2023-02-10,59.36,59.4338,58.85,59.11,22052,57.1367493546515,57.2077852728182,56.6458507331746,56.8961127754961,22910.0663720806,0.0,1.0
2023-02-13,60.11,60.11,59.4963,59.51,21641,57.8586590921176,57.8586590921176,57.267944417607,57.2811313021447,22483.0739324414,0.0,1.0
2023-02-14,59.9938,60.37,59.4,59.89,49608,57.7468112101262,58.1089211344392,57.1752512073164,57.6468989024609,51538.2991377732,0.0,1.0
2023-02-15,60.45,60.56,59.43,59.43,18849,58.1859248397689,58.2918049345973,57.204127596815,57.204127596815,19582.4342938213,0.0,1.0
2023-02-16,60.01,60.6068,59.65,60.09,21137,57.7624044604555,58.3368521022152,57.4158877864717,57.8394081657852,21959.4627655844,0.0,1.0
2023-02-17,60.15,60.2999,59.724,59.74,31163,57.8971609447825,58.0414466376441,57.4871162139017,57.5025169549677,32375.5849062737,0.0,1.0
2023-02-21,58.45,59.79,58.45,59.79,49074,56.260832206526,57.5506442707987,56.260832206526,57.5506442707987,50983.5206395557,0.0,1.0
2023-02-22,58.69,58.98,58.3041,58.51,43160,56.4918433225151,56.7709817543353,56.1203966989309,56.3185849855232,44839.4007173499,0.0,1.0
2023-02-23,58.93,59.31,58.27,59.02,15830,56.7228544385043,57.0886220388204,56.0875738695341,56.8094836070002,16445.9618479066,0.0,1.0
2023-02-24,58.59,58.651,58.04,58.21,17663,56.395588690853,56.4543040161669,55.8661882167111,56.0298210905368,18350.285794035,0.0,1.0
2023-02-27,58.7,59.3657,58.61,58.95,20460,56.5014687856813,57.1422358686563,56.4148396171854,56.7421053648367,21256.1199878818,0.0,1.0
2023-02-28,58.61,59.29,58.61,58.8098,22561,56.4148396171854,57.069371112488,56.4148396171854,56.6071563712464,23438.8720941643,0.0,1.0
2023-03-01,58.9,59.0,58.62,58.7,13848,56.6939780490056,56.7902326806678,56.4244650803516,56.5014687856813,14386.8401560209,0.0,1.0
2023-03-02,58.92,59.1097,58.19,58.19,47172,56.7132289753381,56.8958240116011,56.0105701642044,56.0105701642044,49007.5118312981,0.0,1.0
2023-03-03,59.63,59.76,58.9066,59.14,40298,57.3966368601393,57.5217678813001,56.7003308546953,56.9249891649948,41866.0373055553,0.0,1.0
2023-03-06,58.67,59.5488,58.5264,59.48,57106,56.4725923961827,57.3184780992296,56.3343707451158,57.2522549126461,59328.0541558151,0.0,1.0
2023-03-07,58.09,58.71,57.92,58.6263,13938,55.9143155325422,56.5110942488475,55.7506826587166,56.4305291221463,14480.3421501025,0.0,1.0
2023-03-08,58.139,58.38,57.73,58.27,23461,55.9614803020567,56.1934539643625,55.5677988585585,56.0875738695341,24373.8920349802,0.0,1.0
2023-03-09,56.72,58.1135,56.72,58.11,18155,54.5956270787708,55.9369353709828,54.5956270787708,55.9335664588747,18861.4300283477,0.0,1.0
2023-03-10,55.09,56.405,54.69,56.38,75534,53.0266765826778,54.292424989035,52.6416580560292,54.2683613311195,78473.1068995436,0.0,1.0
2023-03-13,53.87,54.815,53.82,54.01,30461,51.8523700763995,52.7619763456068,51.8042427605685,51.9871265607266,31646.2693524373,0.0,1.0
2023-03-14,54.98,55.8199,54.39,55.45,26700,52.9207964878494,53.7292391391798,52.3528941610427,53.3731932566615,27738.9249108721,0.0,1.0
2023-03-15,53.94,53.94,53.06,53.63,52639,51.919748318563,51.919748318563,51.0727075599361,51.6213589604104,54687.2385162322,0.0,1.0
2023-03-16,54.87,55.0995,53.15,53.37,22342,52.814916393021,53.0358207726857,51.1593367284321,51.3710969180888,23211.3505752324,0.0,1.0
2023-03-17,53.38,54.41,53.17,54.41,38087,51.380722381255,52.3721450873751,51.1785876547645,52.3721450873751,39569.0049842842,0.0,1.0
2023-03-20,54.07,54.555,53.79,53.79,20928,52.0448793397238,52.5117143032853,51.7753663710698,51.7753663710698,21742.3303571061,0.0,1.0
2023-03-21,55.14,55.41,54.8204,55.1,43615,53.0748038985088,53.3346914039966,52.7671740957166,53.036302045844,45312.1052429846,0.0,1.0
2023-03-22,53.7004,55.17,53.67,54.805,23087,51.6891222211005,53.1036802880075,51.6598608130752,52.7523508824406,23985.3393040189,0.0,1.0
2023-03-23,53.22,54.47,52.96,54.06,17807,51.2267149705956,52.4298978663724,50.976452928274,52.0352538765576,18499.8889845655,0.0,1.0
2023-03-24,53.72,53.804,52.63,52.72,22555,51.7079881289063,51.7888420195025,50.6588126437889,50.7454418122848,23432.6386278922,0.0,1.0
2023-03-27,54.24,54.52,53.86,54.1426,21516,52.3780166199065,52.6484046113072,52.0110614887199,52.283960225755,22280.8711614419,0.1761,1.0
2023-03-28,54.05,54.4569,53.8864,54.04,482393,52.1945390543132,52.5874707461023,52.0365552136234,52.1848823403346,499541.563589024,0.0,1.0
2023-03-29,54.64,54.72,54.24,54.68,53001,52.7642851790504,52.8415388908792,52.3780166199065,52.8029120349648,54885.1297837694,0.0,1.0
2023-03-30,54.46,55.2014,54.38,54.98,52552,52.5904643274357,53.3064131018088,52.5132106156069,53.0926134543227,54420.1683061951,0.0,1.0
2023-03-31,55.51,55.51,54.92,54.92,41219,53.6044192951883,53.6044192951883,53.0346731704511,53.0346731704511,42684.2920804737,0.0,1.0
2023-04-03,55.61,55.8759,54.88,55.57,30928,53.7009864349742,53.9577584596651,52.9960463145367,53.6623595790598,32027.457858388,0.0,1.0
2023-04-04,54.53,55.61,54.23,55.59,36774,52.6580613252858,53.7009864349742,52.3683599059279,53.681673007017,38081.2770073836,0.0,1.0
2023-04-05,54.11,54.35,53.8301,54.3,45413,52.2524793381848,52.4842404736711,51.9821879139239,52.4359569037781,47027.3843676594,0.0,1.0
2023-04-06,54.14,54.2531,53.82,54.065,37671,52.2814494801206,52.3906669152185,51.9724346328055,52.2090241252811,39010.1644135842,0.0,1.0
2023-04-10,54.76,54.77,53.8,53.8,41875,52.8801657467935,52.8898224607721,51.9531212048483,51.9531212048483,43363.6121902482,0.0,1.0
2023-04-11,55.04,55.34,54.835,54.96,33704,53.1505537381942,53.4402551575521,52.952591101633,53.0733000263655,34902.1417375552,0.0,1.0
2023-04-12,54.81,55.59,54.73,55.59,43505,52.9284493166865,53.681673007017,52.8511956048578,53.681673007017,45051.5569752059,0.0,1.0
2023-04-13,55.3,55.46,54.86,55.02,41837,53.4016283016377,53.5561357252953,52.9767328865795,53.1312403102371,43324.2613302308,0.0,1.0
2023-04-14,54.917,55.62,54.57,55.47,31228,53.0317761562575,53.7106431489528,52.6966881812002,53.5657924392739,32338.122542736,0.0,1.0
2023-04-17,55.41,55.53,55.01,55.05,37970,53.5078521554023,53.6237327231455,53.1215835962585,53.1602104521728,39319.7935489844,0.0,1.0
2023-04-18,55.16,55.79,54.8713,55.79,34177,53.2664343059374,53.874807286589,52.9876449733753,53.874807286589,35391.9563898773,0.0,1.0
2023-04-19,55.22,55.3705,54.6557,54.86,37349,53.324374589809,53.4697081351868,52.7794462199968,52.9767328865795,38676.717652384,0.0,1.0
2023-04-20,55.05,55.2371,54.8,54.8,31177,53.1602104521728,53.3408875707124,52.9187926027079,52.9187926027079,32285.3095463968,0.0,1.0
2023-04-21,55.01,55.05,54.57,54.85,36420,53.1215835962585,53.1602104521728,52.6966881812002,52.9670761726009,37714.6926798528,0.0,1.0
2023-04-24,55.05,55.24,54.7,54.94,31960,53.1602104521728,53.3436880177662,52.822225462922,53.0539865984083,33096.1443725452,0.0,1.0
2023-04-25,53.69,54.48,53.6605,54.48,73877,51.8468973510837,52.6097777553928,51.8184100448469,52.6097777553928,76503.2496186022,0.0,1.0
2023-04-26,53.12,53.64,52.9238,53.51,23330,51.2964646543037,51.7986137811908,51.1069999260437,51.673076499469,24159.3569527998,0.0,1.0
2023-04-27,53.66,55.3867,52.91,53.235,13678,51.8179272091479,53.4853520118322,51.0936736607532,51.4075168650576,14164.2385083753,0.0,1.0
2023-04-28,54.16,54.36,53.76,53.76,30899,52.3007629080778,52.4938971876497,51.9144943489339,51.9144943489339,31997.4269389009,0.0,1.0
2023-05-01,54.04,54.79,54.035,54.46,20168,52.1848823403346,52.9091358887293,52.1800539833453,52.5904643274357,20884.9511797713,0.0,1.0
2023-05-02,53.16,53.96,52.5294,53.96,41927,51.3350915102181,52.1076286285058,50.7261391267279,52.1076286285058,43417.4607355352,0.0,1.0
2023-05-03,53.18,54.08,53.06,53.18,17535,51.3544049381753,52.223509196249,51.2385243704322,51.3544049381753,18158.3508001433,0.0,1.0
2023-05-04,52.42,52.72,51.95,52.72,31674,50.620494675802,50.9101960951599,50.166629118808,50.9101960951599,32799.9773734668,0.0,1.0
2023-05-05,53.69,53.74,53.23,53.39,33938,51.8468973510837,51.8951809209767,51.4026885080683,51.5571959317259,35144.4601913467,0.0,1.0
2023-05-08,53.5,54.0,53.2238,53.99,18882,51.6634197854904,52.1462554844202,51.3967013454016,52.1365987704416,19553.2352328661,0.0,1.0
2023-05-09,53.33,53.51,53.0162,53.08,22029,51.4992556478543,51.673076499469,51.1962279632059,51.2578377983894,22812.107771677,0.0,1.0
2023-05-10,53.57,53.77,53.13,53.77,17888,51.7310167833406,51.9241510629125,51.3061213682823,51.9241510629125,18523.8995787262,0.0,1.0
2023-05-11,53.11,53.23,52.89,53.13,22125,51.2868079403251,51.4026885080683,51.074360232796,51.3061213682823,22911.5204706685,0.0,1.0
2023-05-12,53.15,53.3735,52.76,53.36,16503,51.3254347962395,51.5412623536612,50.9488229510743,51.5282257897901,17089.6642859861,0.0,1.0
2023-05-15,53.71,53.75,53.31,53.36,107820,51.8662107790409,51.9048376349553,51.4799422198971,51.5282257897901,111652.887554688,0.0,1.0
2023-05-16,53.08,53.51,53.01,53.51,52475,51.2578377983894,51.673076499469,51.1902408005392,51.673076499469,54340.4310372124,0.0,1.0
2023-05-17,54.27,54.32,53.0388,53.08,13657,52.4069867618423,52.4552703317353,51.2180521367975,51.2578377983894,14142.4919804709,0.0,1.0
2023-05-18,54.72,54.7232,53.98,54.19,23175,52.8415388908792,52.8446290393523,52.126942056463,52.3297330500136,23998.8468658866,0.0,1.0
2023-05-19,54.25,55.17,54.03,55.17,27446,52.3876733338851,53.276091019916,52.175225626356,53.276091019916,28421.676422055,0.0,1.0
2023-05-22,54.88,55.05,54.3992,54.62,16675,52.9960463145367,53.1602104521728,52.5317515064458,52.7449717510932,17267.7787050123,0.0,1.0
2023-05-23,54.78,55.54,54.66,54.66,15807,52.8994791747507,53.6333894371241,52.7835986070076,52.7835986070076,16368.9222182986,0.0,1.0
2023-05-24,54.21,54.39,53.99,54.39,36623,52.3490464779707,52.5228673295855,52.1365987704416,52.5228673295855,37924.9091162617,0.0,1.0
2023-05-25,53.8,54.055,53.49,54.03,13338,51.9531212048483,52.1993674113025,51.6537630715118,52.175225626356,13812.1518661141,0.0,1.0
2023-05-26,54.44,54.455,53.85,53.85,15393,52.5711508994785,52.5856359704464,52.0014047747413,52.0014047747413,15940.2049538983,0.0,1.0
2023-05-30,54.2,54.64,53.995,54.64,17345,52.3393897639922,52.7642851790504,52.1414271274309,52.7642851790504,17961.5965000562,0.0,1.0
2023-05-31,53.54,53.96,53.1491,53.96,19725,51.7020466414048,52.1076286285058,51.3245656919815,52.1076286285058,20426.2029958841,0.0,1.0
2023-06-01,54.03,54.1456,53.26,53.61,22262,52.175225626356,52.2868572399486,51.4316586500041,51.769643639255,23053.3906765207,0.0,1.0
2023-06-02,56.11,56.15,54.66,54.66,19452,54.1838221339041,54.2224489898184,52.7835986070076,52.7835986070076,20143.4981331273,0.0,1.0
2023-06-05,55.12,55.88,54.883,55.88,12900,53.227807450023,53.9617177123963,52.9989433287303,53.9617177123963,13358.581426966,0.0,1.0
2023-06-06,56.65,56.8723,54.94,54.94,14427,54.7052846887483,54.9199534404924,53.0539865984083,53.0539865984083,14939.8646702975,0.0,1.0
2023-06-07,57.93,58.1164,56.93,56.93,24032,55.9413440780086,56.1213452265696,54.975672680149,54.975672680149,24886.3123141742,0.0,1.0
2023-06-08,57.54,57.94,57.33,57.76,21718,55.5647322328433,55.9510007919872,55.3619412392928,55.7771799403724,22490.0520489029,0.0,1.0
2023-06-09,57.23,57.77,57.1627,57.77,15914,55.2653740995068,55.786836654351,55.2003844144309,55.786836654351,16479.7259557161,0.0,1.0
2023-06-12,57.39,57.67,57.06,57.14,23490,55.4198815231644,55.6902695145651,55.1012099618707,55.1784636736995,24325.044784452,0.0,1.0
2023-06-13,57.96,58.27,57.68,57.68,21012,55.9703142199444,56.2696723532809,55.6999262285437,55.6999262285437,21758.9544917372,0.0,1.0
2023-06-14,57.32,58.3,57.07,58.25,19747,55.3522845253142,56.2986424952166,55.1108666758493,56.2503589253237,20448.9850727363,0.0,1.0
2023-06-15,57.8,57.91,57.06,57.06,15395,55.8158067962868,55.9220306500514,55.1012099618707,55.1012099618707,15942.2760517939,0.0,1.0
2023-06-16,57.44,57.89,57.3013,57.8,27605,55.4681650930574,55.9027172220942,55.3342264701742,55.8158067962868,28586.3287047594,0.0,1.0
2023-06-20,57.2098,57.35,56.98,57.18,14771,55.2458675372701,55.38125466725,55.0239562500419,55.2170905296139,15296.09350835,0.0,1.0
2023-06-21,57.1895,57.55,56.83,57.05,12762,55.2262644078935,55.5743889468219,54.879105540363,55.0915532478921,13215.6756721659,0.0,1.0
2023-06-22,56.79,57.03,56.55,57.03,15307,54.8404786844486,55.0722398199349,54.6087175489623,55.0722398199349,15851.1477443852,0.0,1.0
2023-06-23,55.83,56.6,55.83,56.11,26069,53.9134341425034,54.6570011188553,53.9134341425034,54.1838221339041,26995.7255208974,0.0,1.0
2023-06-26,55.93,56.3242,55.69,55.69,13075,54.2320284500852,54.6142609838779,53.9993145786741,53.9993145786741,13484.3702310171,0.22992,1.0
2023-06-27,56.66,56.8936,55.9731,56.0,12549,54.9398664756272,55.1663746438006,54.2738199828261,54.2999033292468,12941.9014936163,0.0,1.0
2023-06-28,56.94,56.95,56.3854,56.74,11527,55.2113659922734,55.2210624035822,54.6736030210877,55.0174377660975,11887.9033004156,0.0,1.0
2023-06-29,57.7056,57.78,57.03,57.03,12727,55.9537232420747,56.0258645422121,55.2986336940525,55.2986336940525,13125.4745644477,0.0,1.0
2023-06-30,57.74,58.17,57.74,58.17,25525,55.9870788969769,56.4040245832551,55.9870788969769,56.4040245832551,26324.1720953508,0.0,1.0
2023-07-03,58.0362,58.15,57.87,58.04,14518,56.2742865999434,56.3846317606375,56.1131322439912,56.2779712362407,14972.5496760157,0.0,1.0
2023-07-05,57.37,57.95,57.3001,57.95,16785,55.6283116785515,56.1907035344616,55.5605337635031,56.1907035344616,17310.5280556499,0.0,1.0
2023-07-06,56.41,56.57,55.86,56.57,10881,54.6974561929073,54.852598773848,54.1641535709236,54.852598773848,11221.6774366116,0.0,1.0
2023-07-07,57.0652,58.03,56.3,58.03,11191,55.3327650618595,56.268274824932,54.5907956685106,56.268274824932,11541.3833464866,0.0,1.0
2023-07-10,57.86,57.86,56.88,56.88,13791,56.1034358326825,56.1034358326825,55.1531875244206,55.1531875244206,14222.7877518896,0.0,1.0
2023-07-11,58.36,58.4,57.96,57.96,16204,56.5882563981222,56.6270420433573,56.2003999457704,56.2003999457704,16711.3373019809,0.0,1.0
2023-07-12,58.94,59.18,58.8101,59.06,12273,57.1506482540322,57.3833621254433,57.024691871131,57.2670051897377,12657.2601028889,0.0,1.0
2023-07-13,59.29,59.49,58.9699,58.9699,12122,57.49002264984,57.6839508760159,57.1796405238455,57.1796405238455,12501.5323854982,0.0,1.0
2023-07-14,58.95,59.43,58.54,59.43,11448,57.160344665341,57.6257724081631,56.7627918016805,57.6257724081631,11806.4298588668,0.0,1.0
2023-07-17,59.4,59.7913,58.7361,58.98,18878,57.5966831742367,57.9761037487498,56.9529384274459,57.1894338992674,19469.0586019993,0.0,1.0
2023-07-18,60.32,60.43,59.5,59.5,18651,58.4887530146458,58.5954135390425,57.6936472873247,57.6936472873247,19234.9513712198,0.0,1.0
2023-07-19,60.5,60.697,60.32,60.67,12323,58.6632884182041,58.8543077209873,58.4887530146458,58.8281274104536,12708.8255722236,0.0,1.0
2023-07-20,60.01,60.48,59.8995,60.43,13922,58.1881642640732,58.6438955955865,58.081018919111,58.5954135390425,14357.8892815464,0.0,1.0
2023-07-21,59.76,60.59,59.76,60.59,14804,57.9457539813533,58.7505561199832,57.9457539813533,58.7505561199832,15267.5041606101,0.0,1.0
2023-07-24,60.18,60.38,59.94,59.94,23385,58.3530032563227,58.5469314824986,58.1202893849116,58.1202893849116,24117.1700078267,0.0,1.0
2023-07-25,60.31,60.61,60.31,60.4,13795,58.479056603337,58.7699489426008,58.479056603337,58.5663243051161,14226.9129894364,0.0,1.0
2023-07-26,60.71,60.91,60.47,60.6801,14382,58.8669130556888,59.0608412818646,58.6341991842777,58.8379207858755,14832.2915994254,0.0,1.0
2023-07-27,60.12,61.09,60.0,61.09,7408,58.2948247884699,59.2353766854229,58.1784678527644,59.2353766854229,7639.9399366252,0.0,1.0
2023-07-28,60.78,60.9,60.5,60.7037,17561,58.9347879348503,59.0511448705558,58.6632884182041,58.8608043165642,18110.824139724,0.0,1.0
2023-07-31,61.2927,61.3,60.8,60.8,23111,59.4319229426522,59.4390013229076,58.9541807574679,58.9541807574679,23834.5912358727,0.0,1.0
2023-08-01,60.93,61.11,60.6282,60.88,17940,59.0802341044822,59.2547695080405,58.7875964111828,59.0317520479383,18501.6903972808,0.0,1.0
2023-08-02,60.32,60.5928,60.1501,60.44,31302,58.4887530146458,58.7532711151497,58.3240109865094,58.6051099503513,32282.0464222789,0.0,1.0
2023-08-03,60.4,60.57,59.878,60.04,13789,58.5663243051161,58.7311632973656,58.0601716347971,58.2172534979996,14220.7251331162,0.0,1.0
2023-08-04,60.2887,60.8681,60.13,60.37,20065,58.4584032472493,59.0202133184808,58.3045211997787,58.5372350711898,20693.2228440044,0.0,1.0
2023-08-07,60.71,60.76,60.1458,60.5,46722,58.8669130556888,58.9153951122327,58.3198415296466,58.6632884182041,48184.8371650921,0.0,1.0
2023-08-08,60.2291,60.31,59.5,59.91,21639,58.4006126358489,58.479056603337,57.6936472873247,58.0912001509852,22316.5038186599,0.0,1.0
2023-08-09,59.7606,60.0889,59.6375,59.87,12755,57.9463357660319,58.2646689492996,57.8269729428206,58.0524145057501,13154.3512272752,0.0,1.0
2023-08-10,59.5495,60.49,59.35,60.22,16833,57.7416445233032,58.6535920068953,57.5482011176928,58.3917889015579,17360.0309062111,0.0,1.0
2023-08-11,59.59,59.8,59.22,59.22,10886,57.7809149891038,57.9845396265885,57.4221477706784,57.4221477706784,11226.8339835451,0.0,1.0
2023-08-14,59.4692,59.4999,58.95,59.46,14488,57.6637823404936,57.6935503232116,57.160344665341,57.6548616420895,14941.6103944149,0.0,1.0
2023-08-15,58.7264,59.12,58.69,59.04,16391,56.9435329084764,57.3251836575905,56.9082379713124,57.2476123671202,16904.1921572926,0.0,1.0
2023-08-16,58.1368,58.9766,58.1368,58.8768,18808,56.3718324977099,57.1861371194224,56.3718324977099,57.0893669345606,19396.8669449307,0.0,1.0
2023-08-17,57.5488,58.3428,57.4506,58.27,19300,55.8016835127528,56.571578570671,55.7064647537004,56.500988696343,19904.2711631839,0.0,1.0
2023-08-18,57.8297,57.9897,57.0,57.0,11963,56.0740557064168,56.2291982873575,55.2695444601262,55.2695444601262,12337.5541930139,0.0,1.0
2023-08-21,57.6548,57.83,57.39,57.83,15049,55.904465472626,56.0743465987561,55.6477045011691,56.0743465987561,15520.17496035,0.0,1.0
2023-08-22,57.4974,57.674,57.3915,57.674,16732,55.7518439586256,55.9230825823389,55.6491589628654,55.9230825823389,17255.8686581551,0.0,1.0
2023-08-23,57.97,58.13,57.615,57.615,11577,56.2100963570792,56.3652389380199,55.865873755617,55.865873755617,11939.4687697503,0.0,1.0
2023-08-24,57.4322,58.3199,57.4322,57.84,130383,55.6886233568922,56.5493737887739,55.6886233568922,56.0840430100649,134465.211765254,0.0,1.0
2023-08-25,57.5423,57.82,56.91,57.56,11995,55.7953808454021,56.0646501874473,55.182276758347,55.8125434934186,12370.5560933881,0.0,1.0
2023-08-28,58.09,58.39,57.74,57.86,17455,56.3264532927847,56.6173456320485,55.9870788969769,56.1034358326825,18001.5053447345,0.0,1.0
2023-08-29,58.6812,58.7391,58.105,58.105,14172,56.8997051293606,56.9558473508385,56.3409979097479,56.3409979097479,14615.7166282198,0.0,1.0
2023-08-30,58.9142,59.17,58.66,58.66,15987,57.1256315128555,57.3736657141345,56.879148737386,56.879148737386,16487.5431650685,0.0,1.0
2023-08-31,58.8537,59.2699,58.8537,59.03,10523,57.0669682244373,57.4705328631093,57.0669682244373,57.2379159558114,10852.4686761754,0.0,1.0
2023-09-01,59.57,59.6519,59.28,59.28,12115,57.7615221664862,57.8409357751053,57.4803262385312,57.4803262385312,12494.3132197914,0.0,1.0
2023-09-05,58.22,59.25,58.175,59.25,23439,56.452506639799,57.4512370046048,56.4088727889095,57.4512370046048,24172.8607147082,0.0,1.0
2023-09-06,57.9459,58.49,57.64,58.25,19334,56.186728005825,56.7143097451365,55.890114783889,56.4815958737254,19939.3356823315,0.0,1.0
2023-09-07,57.3861,57.72,57.326,57.72,12134,55.6439229007587,55.9676860743593,55.5856474687928,55.9676860743593,12513.9080981385,0.0,1.0
2023-09-08,57.28,57.48,57.28,57.48,11447,55.5410439767724,55.7349722029483,55.5410439767724,55.7349722029483,11805.3985494801,0.0,1.0
2023-09-11,57.33,57.79,57.33,57.75,13603,55.5895260333164,56.0355609535209,55.5895260333164,55.9967753082857,14028.9015871912,0.0,1.0
2023-09-12,57.3714,57.63,57.3,57.32,16156,55.6296691761348,55.8804183725802,55.56043679939,55.5798296220076,16661.8344514196,0.0,1.0
2023-09-13,57.03,57.49,56.9121,57.49,39405,55.2986336940525,55.7446686142571,55.1843130047219,55.7446686142571,40638.7463826561,0.0,1.0
2023-09-14,57.8407,57.8999,57.57,57.7831,9602,56.0847217588565,56.1421245138045,55.8222399047274,56.0288704297178,9902.63273103066,0.0,1.0
2023-09-15,57.2038,57.6687,57.0001,57.61,10822,55.4671573225994,55.9179434843452,55.2696414242393,55.8610255499626,11160.8301827967,0.0,1.0
2023-09-18,56.9507,57.35,56.9443,57.22,15673,55.2217411523738,55.608918855934,55.2155354491362,55.4828655089196,16163.7120176467,0.0,1.0
2023-09-19,56.7928,57.18,56.7,57.15,16032,55.068634817808,55.4440798636845,54.9786521208623,55.4149906297581,16533.9520874696,0.0,1.0
2023-09-20,56.37,57.375,56.37,56.99,27597,54.6586705476721,55.6331598842059,54.6586705476721,55.2598480488174,28461.0451445796,0.0,1.0
2023-09-21,55.6608,56.07,55.6254,56.07,44875,53.9710010576525,54.3677782084083,53.9366757616193,54.3677782084083,46280.0087278693,0.0,1.0
2023-09-22,55.59,55.86,55.54,55.71,20284,53.9023504655862,54.1641535709236,53.8538684090422,54.0187074012917,20919.0795996903,0.0,1.0
2023-09-25,55.86,55.884,55.23,55.23,12677,54.2785712243674,54.3018917705433,53.6664068872505,53.6664068872505,13046.349674033,0.118,1.0
2023-09-26,55.1151,55.75,55.03,55.48,28817,53.5547597724334,54.171685387728,53.4720690024515,53.9093292432493,29656.5952951493,0.0,1.0
2023-09-27,55.75,55.8595,55.4222,55.43,21337,54.171685387728,54.2780853796554,53.8531655945423,53.8607447720495,21958.6623802825,0.0,1.0
2023-09-28,56.18,56.3625,55.8,55.8,16955,54.5895118400459,54.766845159925,54.2202698589277,54.2202698589277,17448.9909855035,0.0,1.0
2023-09-29,55.85,56.55,55.6605,56.55,35896,54.2688543301275,54.949036926924,54.0847191842804,54.949036926924,36941.8449080292,0.0,1.0
2023-10-02,55.13,55.81,54.88,55.66,25412,53.569237944851,54.2299867531677,53.3263155888522,54.0842333395684,26152.3892022186,0.0,1.0
2023-10-03,54.3041,54.94,54.09,54.94,32881,52.7667196495734,53.3846169542919,52.5586809438961,53.3846169542919,33839.0016275047,0.0,1.0
2023-10-04,54.41,54.43,53.8212,54.27,24936,52.8696215595745,52.8890553480544,52.2974908267262,52.7335850402152,25662.5207439998,0.0,1.0
2023-10-05,54.48,54.5125,54.0648,54.3,17516,52.9376398192541,52.969219725534,52.5341943704114,52.762735722935,18026.3359541186,0.0,1.0
2023-10-06,54.95,55.17,54.01,54.19,14825,53.3943338485319,53.6081055218108,52.4809457899764,52.6558498862956,15256.9325485161,0.0,1.0
2023-10-09,55.2107,55.4199,54.64,54.64,17575,53.6476532813674,53.8509307088672,53.0931101270934,53.0931101270934,18087.0549436877,0.0,1.0
2023-10-10,55.7974,56.126,55.7813,55.7813,12731,54.2177434664253,54.5370406111501,54.202099266699,54.202099266699,13101.92298652,0.0,1.0
2023-10-11,55.7522,55.97,55.42,55.8875,14357,54.1738231044607,54.3854570610069,53.8510278778096,54.3052926835273,14775.2971736287,0.0,1.0
2023-10-12,54.6901,55.1924,54.3301,55.1924,13629,53.1417917672355,53.6298713649083,52.7919835745973,53.6298713649083,14026.0865904705,0.0,1.0
2023-10-13,54.17,54.93,54.05,54.93,12166,52.6364160978157,53.3749000600519,52.5198133669362,53.3749000600519,12520.4614762392,0.0,1.0
2023-10-16,54.97,55.0125,54.42,54.42,25563,53.4137676370118,53.4550644375316,52.8793384538144,52.8793384538144,26307.7886500989,0.0,1.0
2023-10-17,55.5274,55.8607,54.56,54.56,11406,53.9553873219466,54.2792514069642,53.0153749731738,53.0153749731738,11738.3185597555,0.0,1.0
2023-10-18,54.4398,55.03,54.4157,55.03,16534,52.8985779044095,53.4720690024515,52.8751601892913,53.4720690024515,17015.7249751882,0.0,1.0
2023-10-19,53.6611,54.5195,53.5866,54.24,28003,52.1419233499445,52.976021551502,52.0695324878569,52.7044343574953,28818.8790661785,0.0,1.0
2023-10-20,52.9919,53.7799,52.9919,53.7799,20238,51.491668787407,52.2573600535152,51.491668787407,52.2573600535152,20827.6425576303,0.0,1.0
2023-10-23,52.58,53.2588,52.5297,52.5297,28922,51.0914299136634,51.7510126946713,51.0425539356365,51.0425539356365,29764.654513874,0.0,1.0
2023-10-24,52.93,53.188,52.5762,52.98,37662,51.4315212120617,51.6822170834525,51.0877374938522,51.4801056832615,38759.2980534376,0.0,1.0
2023-10-25,52.23,52.59,52.0913,52.59,47493,50.7513386152651,51.1011468079034,50.616565292157,51.1011468079034,48876.7283323221,0.0,1.0
2023-10-26,52.3403,52.7562,52.0875,52.3,28475,50.8585159587318,51.2626415901714,50.6128728723458,50.8193568749448,29304.6309827316,0.0,1.0
2023-10-27,51.83,52.2907,51.71,52.09,49135,50.3626628456671,50.8103201633016,50.2460601147877,50.6153020959058,50566.5686860936,0.0,1.0
2023-10-30,52.2081,52.47,51.8,52.35,52718,50.7300586168796,50.984544077024,50.3335121629472,50.8679413461445,54253.9608831482,0.0,1.0
2023-10-31,52.52,52.62,52.17,52.17,18455,51.0331285482237,51.1302974906232,50.6930372498254,50.6930372498254,18992.6941101426,0.0,1.0
2023-11-01,52.78,52.8927,52.2,52.53,60685,51.2857677984624,51.3952771965467,50.7221879325453,51.0428454424637,62453.0827458145,0.0,1.0
2023-11-02,53.9898,54.0498,53.35,53.35,94668,52.4613176636117,52.5196190290514,51.8396307701397,51.8396307701397,97426.1916022207,0.0,1.0
2023-11-03,55.3,55.62,54.9,54.9,21203,53.7344251469301,54.0453657626086,53.3457493773321,53.3457493773321,21820.7582344814,0.0,1.0
2023-11-06,54.826,55.33,54.6369,55.33,15670,53.2738443599565,53.76357582965,53.090097889879,53.76357582965,16126.5519753961,0.0,1.0
2023-11-07,54.47,54.8,54.3201,54.36,46100,52.9279229250142,53.2485804349326,52.7822666803573,52.8210370883747,47443.1426972406,0.0,1.0
2023-11-08,53.96,54.63,53.875,54.63,41970,52.4323613187767,53.0833932328534,52.3497677177371,53.0833932328534,43192.813427401,0.0,1.0
2023-11-09,53.22,54.31,53.22,54.31,63013,51.7133111450203,52.772452617175,51.7133111450203,52.772452617175,64848.9099952543,0.0,1.0
2023-11-10,53.91,54.1275,53.37,53.64,26288,52.3837768475769,52.5951192972959,51.8590645586196,52.1214207030982,27053.9118270078,0.0,1.0
2023-11-13,53.95,54.1299,53.6261,53.7046,66232,52.4226444245367,52.5974513519135,52.1079142201047,52.1841918398883,68161.6969007297,0.0,1.0
2023-11-14,56.65,56.675,55.31,55.31,35278,55.0462058693236,55.0704981049234,53.7441420411701,53.7441420411701,36305.8392206779,0.0,1.0
2023-11-15,56.76,57.5676,56.76,56.77,24959,55.153091705963,55.9378280847815,55.153091705963,55.162808600203,25686.1908585776,0.0,1.0
2023-11-16,55.97,56.63,55.7701,56.63,38808,54.3854570610069,55.0267720808437,54.1912163451503,55.0267720808437,39938.6872406619,0.0,1.0
2023-11-17,56.61,56.78,56.3,56.3,31422,55.0073382923638,55.1725254944429,54.7061145709253,54.7061145709253,32337.4930549391,0.0,1.0
2023-11-20,56.83,56.9199,56.4309,56.59,26954,55.2211099656427,55.3084648448598,54.8333087165262,54.9879045038839,27739.3160143476,0.0,1.0
2023-11-21,56.3,56.67,56.23,56.67,20385,54.7061145709253,55.0656396578035,54.6380963112456,55.0656396578035,20978.9254638449,0.0,1.0
2023-11-22,56.6193,56.86,56.46,56.49,12148,55.0163750040069,55.2502606483625,54.8615848787645,54.8907355614843,12501.9370387436,0.0,1.0
2023-11-24,56.9056,57.0099,56.6627,56.6627,5547,55.2945696860967,55.3959168930194,55.0585463250083,55.0585463250083,5708.61415491526,0.0,1.0
2023-11-27,56.741,56.8845,56.44,56.75,16145,55.1346296069071,55.2740670392504,54.8421510902846,55.1433748117231,16615.3912981985,0.0,1.0
2023-11-28,56.41,56.8499,56.36,56.4015,22135,54.8130004075647,55.2404465851802,54.764415936365,54.8047410474608,22779.9124425905,0.0,1.0
2023-11-29,56.6363,57.3349,56.6188,56.93,14675,55.0328937242148,55.7117159558178,55.0158891592949,55.3182789080422,15102.5622360522,0.0,1.0
2023-11-30,56.89,57.0042,56.684,57.0,27141,55.2794113310824,55.3903782633026,55.0792433097394,55.3862971677218,27931.7643372192,0.0,1.0
2023-12-01,58.3897,58.3935,56.9595,56.9595,25406,56.7366539602479,56.7403463800591,55.34694374605,55.34694374605,26146.21438972,0.0,1.0
2023-12-04,58.9243,58.9281,58.2,58.34,17240,57.2561191263157,57.2598115461268,56.552324476516,56.6883609958753,17742.294579185,0.0,1.0
2023-12-05,58.21,58.7,58.21,58.7,33126,56.5620413707559,57.0381691885136,56.5620413707559,57.0381691885136,34091.1398045291,0.0,1.0
2023-12-06,58.1015,59.18,58.05,58.48,16912,56.4566130682525,57.5045801120312,56.4065710629167,56.8243975152346,17404.7381625972,0.0,1.0
2023-12-07,58.51,58.63,58.04,58.13,31950,56.8535481979545,56.9701509288339,56.3968541686768,56.4843062168363,32880.8765548121,0.0,1.0
2023-12-08,59.0334,59.1623,58.5386,58.5386,15000,57.3621304424735,57.4873812092265,56.8813385154807,56.8813385154807,15437.0312463907,0.0,1.0
2023-12-11,59.2,59.2999,58.9,58.93,19255,57.5240139005111,57.6210856739682,57.2325070733126,57.2616577560324,19816.0024432835,0.0,1.0
2023-12-12,59.07,59.3799,58.835,59.3,22114,57.3976942753917,57.6988208278878,57.1693472607529,57.6211828429106,22758.3005988455,0.0,1.0
2023-12-13,60.93,60.93,58.85,59.05,13048,59.2050366040227,59.2050366040227,57.1839226021128,57.3782604869118,13428.158913527,0.0,1.0
2023-12-14,62.54,62.91,61.939,61.98,22005,60.7694565766548,61.128981663533,60.1854712328337,60.2253104992175,22646.1248384551,0.0,1.0
2023-12-15,62.2165,62.8191,61.83,62.69,17083,60.4551150479924,61.0406550948919,60.0795570856183,60.9152099902541,17580.7203188061,0.0,1.0
2023-12-18,62.09,62.51,62.05,62.51,35612,60.332196335857,60.740305893935,60.2933287588972,60.740305893935,36649.5704497643,0.0,1.0
2023-12-19,63.3437,63.4405,62.41,62.41,21946,61.5504033667197,61.6444629029624,60.6431369515354,60.6431369515354,22585.4058488859,0.0,1.0
2023-12-20,62.41,64.13,62.38,63.19,22005,60.6431369515354,62.3144427608071,60.6139862688156,61.4010547022516,22646.1248384551,0.0,1.0
2023-12-21,63.2,63.32,62.67,63.09,39088,61.4107715964916,61.527374327371,60.8957762017742,61.3038857598521,40226.8451572612,0.0,1.0
2023-12-22,63.65,64.08,63.44,63.86,30093,61.8480318372894,62.2658582896073,61.6439770582504,62.0520866163284,30969.7720865089,0.0,1.0
2023-12-26,64.2,64.32,63.465,63.51,23425,62.6881253625929,62.8052994286912,61.9704342077408,62.0143744825276,23989.9501109886,0.31457,1.0
2023-12-27,64.21,64.45,63.95,64.34,14918,62.6978898681011,62.9322380002977,62.4440127248881,62.8248284397076,15277.7833833822,0.0,1.0
2023-12-28,64.0046,64.3491,63.77,64.18,28785,62.4973269249628,62.83371413972,62.2682516257406,62.6685963515765,29479.219378647,0.0,1.0
2023-12-29,63.12,64.03,63.12,63.82,37172,61.6335587677081,62.5221287689536,61.6335587677081,62.3170741532816,38068.4920181715,0.0,1.0
2024-01-02,62.76,63.319,62.49,62.82,98009,61.2820365694132,61.8278724273212,61.018394920692,61.3406236024624,100372.722323495,0.0,1.0
2024-01-03,61.26,62.1144,61.254,62.0,52740,59.8173607431844,60.6516400938043,59.8115020398795,60.5399341507906,54011.9517119973,0.0,1.0
2024-01-04,61.03,61.5845,61.03,61.18,125574,59.592777116496,60.1342189469252,59.592777116496,59.7392446991189,128602.51847331,0.0,1.0
2024-01-05,60.87,61.44,60.655,60.7,27384,59.4365450283649,59.9931218423319,59.2266081599388,59.2705484347257,28044.4309002908,0.0,1.0
2024-01-08,61.7132,61.7132,60.69,60.89,18257,60.2598881328157,60.2598881328157,59.2607839292175,59.4560740393813,18697.3113842612,0.0,1.0
2024-01-09,61.13,61.23,60.74,61.14,14647,59.6904221715779,59.7880672266598,59.3096064567584,59.7001866770861,15000.2475677972,0.0,1.0
2024-01-10,61.21,61.23,60.76,61.06,141570,59.7685382156435,59.7880672266598,59.3291354677748,59.6220706330206,144984.300414627,0.0,1.0
2024-01-11,60.9,61.03,60.13,61.01,39433,59.4658385448895,59.592777116496,58.7139716207587,59.5732481054796,40384.0214611147,0.0,1.0
2024-01-12,60.84,61.73,60.63,61.48,29700,59.4072515118404,60.2762925020694,59.2021968961683,60.0321798643646,30416.2868002715,0.0,1.0
2024-01-16,60.18,60.4999,59.9401,60.34,48335,58.7627941482997,59.0751606795067,58.5285436611581,58.9190262364307,49500.7145619907,0.0,1.0
2024-01-17,59.92,59.92,59.29,59.57,28623,58.5089170050867,58.5089170050867,57.8937531580706,58.1671593123,29313.3123597364,0.0,1.0
2024-01-18,60.4,60.4,59.62,60.2,30547,58.9776132694799,58.9776132694799,58.2159818398409,58.7823231593161,31283.7142386496,0.0,1.0
2024-01-19,60.89,60.94,60.0316,60.63,94051,59.4560740393813,59.5048965669223,58.6178888865581,59.2021968961683,96319.2656515939,0.0,1.0
2024-01-22,62.2,62.2,61.41,61.41,20019,60.7352242609545,60.7352242609545,59.9638283258073,59.9638283258073,20501.8062442638,0.0,1.0
2024-01-23,61.9,62.708,61.696,62.52,24268,60.4422890957087,61.2312611407706,60.2430931833416,61.0476884372166,24853.281079764,0.0,1.0
2024-01-24,61.43,62.58,61.38,62.56,45447,59.9833573368237,61.1062754702658,59.9345348092827,61.0867464592494,46543.0635088195,0.0,1.0
2024-01-25,61.965,62.37,61.5422,62.25,22522,60.505758381512,60.9012208545937,60.0929150886256,60.7840467884954,23065.1720981722,0.0,1.0
2024-01-26,62.08,62.43,61.85,62.43,13103,60.6180501948562,60.9598078876429,60.3934665681677,60.9598078876429,13419.0103011434,0.0,1.0
2024-01-29,62.83,62.83,61.92,61.925,32895,61.3503881079706,61.3503881079706,60.4618181067251,60.4667003594792,33688.3418954522,0.0,1.0
2024-01-30,62.59,62.76,62.38,62.76,85556,61.116039975774,61.2820365694132,60.9109853601019,61.2820365694132,87619.3883327956,0.0,1.0
2024-01-31,61.19,62.72,61.1,62.31,33507,59.7490092046271,61.2429785473804,59.6611286550533,60.8426338215446,34315.1017446699,0.0,1.0
2024-02-01,61.95,61.95,60.783,61.55,20073,60.4911116232497,60.4911116232497,59.3515938304437,60.100531402922,20557.1085839007,0.0,1.0
2024-02-02,61.44,61.78,60.9503,61.06,39943,59.9931218423319,60.3251150296104,59.5149540075957,59.6220706330206,40906.3213354628,0.0,1.0
2024-02-05,60.77,61.0698,60.1962,60.59,24227,59.338899973283,59.6316398484186,58.7786126472229,59.1631388741355,24811.292266336,0.0,1.0
2024-02-06,61.07,61.1569,60.63,60.63,18773,59.6318351385288,59.7166886913949,59.2021968961683,59.2021968961683,19225.7559630134,0.0,1.0
2024-02-07,60.92,61.2307,60.6092,61.17,40532,59.4853675559059,59.7887507420454,59.1818867247113,59.7294801936107,41509.5264844648,0.0,1.0
2024-02-08,61.77,61.77,60.75,60.86,477572,60.3153505241022,60.3153505241022,59.3193709622666,59.4267805228567,489089.795278763,0.0,1.0
2024-02-09,62.72,62.72,61.808,62.04,39283,61.2429785473804,61.2429785473804,60.3524556450333,60.5789921728234,40230.4038510124,0.0,1.0
2024-02-12,63.63,63.872,62.7,62.7,56903,62.1315485486259,62.3678495819242,61.2234495363641,61.2234495363641,58275.3524510388,0.0,1.0
2024-02-13,61.119,62.21,60.7705,62.21,29127,59.6796812155189,60.7449887664627,59.3393881985584,60.7449887664627,29829.4675296804,0.0,1.0
2024-02-14,62.55,62.615,61.6,62.04,25508,61.0769819537412,61.1404512395444,60.1493539304629,60.5789921728234,26123.1866566103,0.0,1.0
2024-02-15,64.01,64.13,62.99,62.99,33393,62.5025997579372,62.6197738240355,61.5066201961016,61.5066201961016,34198.3523609922,0.0,1.0
2024-02-16,63.26,63.7288,63.16,63.48,29204,61.7702618448228,62.2280218630469,61.6726167897409,61.985080966003,29908.324569533,0.0,1.0
2024-02-20,62.1815,62.56,62.13,62.56,39116,60.7171599257643,61.0867464592494,60.6668727223971,61.0867464592494,40059.3762450984,0.0,1.0
2024-02-21,62.09,62.1115,61.6403,62.0,22642,60.6278147003644,60.648808387207,60.188704887661,60.5399341507906,23188.0661862541,0.0,1.0
2024-02-22,62.5191,62.5707,62.06,62.45,15741,61.0468096317209,61.0971944801431,60.5985211838398,60.9793368986593,16120.6320041439,0.0,1.0
2024-02-23,62.79,62.93,62.2797,62.47,25808,61.3113300859378,61.4480331630525,60.8130473698548,60.9988659096756,26430.4218768151,0.0,1.0
2024-02-26,63.01,63.1182,62.52,62.52,18224,61.526149207118,61.6318011567167,61.0476884372166,61.0476884372166,18663.5155100387,0.0,1.0
2024-02-27,63.48,63.62,63.31,63.47,104196,61.985080966003,62.1217840431177,61.8190843723638,61.9753164604949,106708.936681518,0.0,1.0
2024-02-28,63.11,63.4135,63.0346,63.06,11637,61.6237942621999,61.9201470043736,61.5501698906682,61.574971734659,11917.6541917428,0.0,1.0
2024-02-29,63.48,63.95,63.3112,63.95,14150,61.985080966003,62.4440127248881,61.8202561130248,62.4440127248881,14491.261219658,0.0,1.0
2024-03-01,64.02,64.1582,63.3332,63.64,35844,62.5123642634454,62.6473097295686,61.8417380251428,62.1413130541341,36708.4641100651,0.0,1.0
2024-03-04,63.95,64.64,63.9158,64.48,20213,62.4440127248881,63.1177636049533,62.4106181160501,62.9615315168222,20700.4850199962,0.0,1.0
2024-03-05,63.53,64.0,63.33,63.87,19283,62.033903493544,62.492835252429,61.8386133833802,62.3658966808225,19748.0558373615,0.0,1.0
2024-03-06,63.81,63.98,63.555,63.98,62656,62.3073096477734,62.4733062414126,62.0583147573145,62.4733062414126,64167.0998571654,0.0,1.0
2024-03-07,64.33,64.52,64.14,64.14,69454,62.8150639341994,63.000589538855,62.6295383295437,62.6295383295437,71129.0499470053,0.0,1.0
2024-03-08,64.25,65.14,64.065,65.0,39390,62.7369478901338,63.6059888803629,62.5563045382323,63.4692858032482,40339.9844128854,0.0,1.0
2024-03-11,63.72,63.852,63.55,63.572,18538,62.2194290981997,62.3483205709078,62.0534325045604,62.0749144166784,18985.088373853,0.0,1.0
2024-03-12,63.72,63.9699,63.34,63.38,14448,62.2194290981997,62.4634440908494,61.8483778888884,61.8874359109211,14796.4482050614,0.0,1.0
2024-03-13,63.81,64.14,63.63,63.68,77778,62.3073096477734,62.6295383295437,62.1315485486259,62.1803710761669,79653.8031902868,0.0,1.0
2024-03-14,62.81,63.21,62.47,63.03,18295,61.3308590969542,61.7214393172819,60.9988659096756,61.5456782181344,18736.2278454871,0.0,1.0
2024-03-15,62.9627,63.0899,62.56,62.56,30928,61.4799630960643,61.6041676061285,61.0867464592494,61.0867464592494,31673.9029683097,0.0,1.0
2024-03-18,62.7,63.24,62.6471,63.16,38972,61.2234495363641,61.7507328338064,61.1717953022257,61.6726167897409,39911.9033394,0.0,1.0
2024-03-19,63.11,63.2364,62.4717,62.605,18968,61.6237942621999,61.7472176118235,61.000525875612,61.1306867340362,19425.4588561465,0.0,1.0
2024-03-20,64.37,64.46,62.93,62.96,25359,62.8541219562321,62.9420025058059,61.4480331630525,61.4773266795771,25970.5931639086,0.0,1.0
2024-03-21,65.12,65.25,64.8245,64.8988,16165,63.5864598693465,63.713398440953,63.2979187315795,63.3704690075053,16554.8577820333,0.0,1.0
2024-03-22,64.05,64.9,64.05,64.9,18541,62.7329053848534,63.5654263774705,62.7329053848534,63.5654263774705,18930.2733982209,0.19586,1.0
2024-03-25,64.1124,64.4892,64.1124,64.19,18573,62.7940222200761,63.163073878921,62.7940222200761,62.8700264895198,18962.9452470286,0.0,1.0
2024-03-26,63.98,64.57,63.93,64.57,19181,62.6643448325202,63.2422123450427,62.6153730094251,63.2422123450427,19583.7103743744,0.0,1.0
2024-03-27,65.22,65.2208,64.39,64.42,22275,63.8788460452793,63.8796295944488,63.0659137819003,63.0952968757573,22742.6697559663,0.0,1.0
2024-03-28,65.55,65.84,65.38,65.38,26157,64.2020600777071,64.4860966516589,64.0355558791837,64.0355558791837,26706.1734144471,0.0,1.0
2024-04-01,65.03,65.77,63.7525,65.77,38821,63.6927531175179,64.4175360993257,62.4415230374374,64.4175360993257,39636.0575800838,0.0,1.0
2024-04-02,63.965,64.31,63.65,64.31,25478,62.6496532855917,62.9875588649481,62.3411308000924,62.9875588649481,26012.9176225593,0.0,1.0
2024-04-03,64.31,64.4421,63.58,63.58,17492,62.9875588649481,63.1169424215654,62.2725702477593,62.2725702477593,17859.2493544944,0.0,1.0
2024-04-04,63.63,65.03,63.63,64.97,91183,62.3215420708544,63.6927531175179,62.3215420708544,63.6339869298037,93097.4121821896,0.0,1.0
2024-04-05,64.0307,64.24,63.49,63.49,17952,62.7140022611387,62.9189983126149,62.184420966188,62.184420966188,18328.9071811047,0.0,1.0
2024-04-08,64.34,64.4999,64.1,64.25,18723,63.0169419588051,63.1735538490633,62.7818772079485,62.9287926772339,19116.0945383146,0.0,1.0
2024-04-09,64.3869,64.3869,63.986,64.38,19630,63.0628775288684,63.0628775288684,62.6702214512917,63.0561194172812,20042.137252957,0.0,1.0
2024-04-10,62.64,63.1425,62.37,62.9,15746,61.3518999735709,61.8440667956769,61.0874521288573,61.6065534536656,16076.5916039257,0.0,1.0
2024-04-11,63.11,63.246,62.4746,62.78,18908,61.8122351106651,61.9454384694838,61.1899011827723,61.4890210782373,19304.9786642339,0.0,1.0
2024-04-12,62.04,62.92,61.8,62.86,18452,60.7642380964295,61.6261421829036,60.5291733455729,61.5673759951895,18839.4048187245,0.0,1.0
2024-04-15,61.45,62.4601,61.19,62.44,18949,60.186370583907,61.1756993540747,59.9317171038124,61.1560126811904,19346.8394705187,0.0,1.0
2024-04-16,61.28,61.3799,60.75,61.2,24938,60.0198663853836,60.1177120879276,59.5007650605753,59.9415114684314,25461.5801739298,0.0,1.0
2024-04-17,60.69,61.63,60.6301,61.63,14043,59.4419988728611,60.3626691470494,59.3833306287932,60.3626691470494,14337.8366501923,0.0,1.0
2024-04-18,60.56,61.38,60.363,60.82,22257,59.3146721328138,60.1178100315738,59.121723149819,59.5693256129084,22724.291841012,0.0,1.0
2024-04-19,60.8441,60.9487,60.23,60.23,19199,59.5929300316403,59.6953790855553,58.991458100386,58.991458100386,19602.0882893287,0.0,1.0
2024-04-22,61.35,61.7527,60.9209,61.04,17127,60.0884269377167,60.4828460009249,59.6681507519144,59.784801634527,17486.5860790319,0.0,1.0
2024-04-23,62.37,62.65,61.81,61.81,34559,61.0874521288573,61.36169433819,60.5389677101919,60.5389677101919,35284.5757170118,0.0,1.0
2024-04-24,62.33,62.4995,61.9307,62.47,27237,61.0482746703812,61.2142891506736,60.6571856911435,61.1853957750475,27808.8483117061,0.0,1.0
2024-04-25,61.97,62.05,61.2306,61.58,19215,60.6956775440963,60.7740324610485,59.9714822241656,60.3136973239543,19618.4242137325,0.0,1.0
2024-04-26,62.47,62.55,62.23,62.42,36597,61.1853957750475,61.2637506919997,60.9503310241909,61.1364239519524,37365.3640879505,0.0,1.0
2024-04-29,62.68,62.95,62.5,62.5,41094,61.391077432047,61.6555252767607,61.2147788689046,61.2147788689046,41956.7798407039,0.0,1.0
2024-04-30,61.58,62.405,61.58,62.25,40588,60.3136973239543,61.1217324050239,60.3136973239543,60.969919753429,41440.1562314325,0.0,1.0
2024-05-01,61.52,62.59,61.3201,61.5,53960,60.2549311362402,61.3029281504758,60.0591417875059,60.2353424070021,55092.9050519389,0.0,1.0
2024-05-02,62.74,62.74,61.88,62.32,168929,61.4498436197612,61.4498436197612,60.6075282625251,61.0384803057621,172475.710850982,0.0,1.0
2024-05-03,63.17,63.7,62.96,63.7,35605,61.8710012983793,62.3901026231876,61.6653196413797,62.3901026231876,36352.5367749126,0.0,1.0
2024-05-06,63.91,64.03,63.67,63.67,24011,62.5957842801871,62.7133166556154,62.3607195293305,62.3607195293305,24515.1175537825,0.0,1.0
2024-05-07,64.08,64.4611,63.94,63.94,29582,62.7622884787105,63.1355517143415,62.6251673740442,62.6251673740442,30203.0822321434,0.0,1.0
2024-05-08,63.89,63.89,63.45,63.45,37982,62.576195550949,62.576195550949,62.1452435077119,62.1452435077119,38779.4425441576,0.0,1.0
2024-05-09,64.5157,64.52,63.81,63.81,10310,63.1890289451614,63.1932405219476,62.4978406339968,62.4978406339968,10526.4612877222,0.0,1.0
2024-05-10,64.2086,64.74,63.9895,64.74,13233,62.8882440077112,63.4087165435661,62.6736494789083,63.4087165435661,13510.8304772481,0.0,1.0
2024-05-13,64.2174,64.78,64.2174,64.72,11274,62.8968630485759,63.4478940020422,62.8968630485759,63.3891278143281,11510.7007330534,0.0,1.0
2024-05-14,64.8434,65.0,64.5115,64.72,11922,63.5099902737268,63.6633700236608,63.1849153120214,63.3891278143281,12172.3056714088,0.0,1.0
2024-05-15,65.4706,65.49,65.0689,65.49,13934,64.1242928226321,64.143293889993,63.7308531958859,64.143293889993,14226.5481651912,0.0,1.0
2024-05-16,65.1322,65.35,65.1049,65.33,38309,63.7928515239243,64.0061727853266,63.7661129085143,63.9865840560886,39113.307999161,0.0,1.0
2024-05-17,65.0505,65.2262,64.97,65.19,19499,63.7128315649868,63.8849185513431,63.6339869298037,63.8494629514222,19908.3868719006,0.0,1.0
2024-05-20,65.2006,65.5499,65.08,65.1,14071,63.8598449779184,64.2019621340609,63.741724940613,63.761313669851,14366.4245178991,0.0,1.0
2024-05-21,65.1937,65.24,64.88,64.88,9854,63.8530868663313,63.8984347745174,63.5458376482325,63.5458376482325,10060.8874422129,0.0,1.0
2024-05-22,64.6721,65.1086,64.5108,64.9901,15485,63.342212807803,63.7697368234234,63.1842297064981,63.6536736026879,15810.1118370881,0.0,1.0
2024-05-23,63.7,64.75,63.5,64.75,10166,62.3901026231876,63.4185109081852,62.1942153308071,63.4185109081852,10379.4379680877,0.0,1.0
2024-05-24,64.3168,64.42,64.0011,64.06,118149,62.994219032889,63.0952968757573,62.6850109418664,62.7426997494725,120629.570774306,0.0,1.0
2024-05-28,64.1987,64.599,64.09,64.4488,54644,62.8785475867383,63.2706160024379,62.7720828433295,63.1235046458601,55791.265820203,0.0,1.0
2024-05-29,63.33,63.59,63.292,63.4434,11791,62.0277111322836,62.2823646123783,61.9904925467314,62.1387792270634,12038.5552903523,0.0,1.0
2024-05-30,63.93,64.11,63.6604,63.67,23306,62.6153730094251,62.7916715725676,62.3513169392962,62.3607195293305,23795.3158847385,0.0,1.0
2024-05-31,64.38,64.38,63.69,64.18,10558,63.0561194172812,63.0561194172812,62.3803082585685,62.8602321249008,10779.6681159817,0.0,1.0
2024-06-03,64.05,64.94,63.8,64.94,23253,62.7329053848534,63.6046038359466,62.4880462693778,63.6046038359466,23741.2031351508,0.0,1.0
2024-06-04,63.1633,63.57,63.1,63.57,12154,61.8644390740845,62.2627758831402,61.8024407460461,62.2627758831402,12409.1765752644,0.0,1.0
2024-06-05,63.9223,63.93,63.1363,63.3601,11988,62.6078313486685,62.6153730094251,61.8379942896131,62.0571921697869,12239.6913595746,0.0,1.0
2024-06-06,63.5494,63.8521,63.41,63.78,15342,62.2425994920251,62.5390749090429,62.1060660492358,62.4684575401398,15664.1095127288,0.0,1.0
2024-06-07,62.952,63.27,62.88,62.97,8072,61.6574841496845,61.9689449445695,61.5869647244275,61.6751140059988,8241.47386173557,0.0,1.0
2024-06-10,62.8608,62.97,62.48,62.48,16090,61.568159544359,61.6751140059988,61.1951901396665,61.1951901396665,16427.8139786082,0.0,1.0
2024-06-11,62.6329,62.7278,62.1,62.1,18906,61.3449459746914,61.437894494926,60.8230042841436,60.8230042841436,19302.9366736834,0.0,1.0
2024-06-12,63.6345,64.5883,63.6345,64.15,10042,62.325949534933,63.2601360322955,62.325949534933,62.8308490310437,10252.8345539579,0.0,1.0
2024-06-13,63.0455,63.34,62.6247,63.34,30249,61.7490614588724,62.0375054969027,61.3369145957038,62.0375054969027,30884.0860807283,0.0,1.0
2024-06-14,62.02,62.34,61.8406,62.3,17423,60.7446493671914,61.0580690350002,60.5689384659261,61.0188915765241,17788.8006805028,0.0,1.0
2024-06-17,62.5957,62.7,61.755,61.98,22273,61.3085109383087,61.4106661612851,60.4850987047873,60.7054719087153,22740.6277654158,0.0,1.0
2024-06-18,62.7918,63.03,62.634,62.853,17746,61.5005784284877,61.7338801937129,61.3460233547995,61.5605199399562,18118.5821544053,0.0,1.0
2024-06-20,62.521,62.9825,62.36,62.55,71129,61.2353470346045,61.6873569617725,61.0776577642382,61.2637506919997,72622.3729325309,0.0,1.0
2024-06-21,62.5999,62.66,62.2914,62.66,11968,61.3126245714487,61.371488702809,61.0104684229517,61.371488702809,12219.2714540698,0.0,1.0
2024-06-24,62.8025,63.11,62.52,62.52,12257,61.7364071397846,62.0386872272888,61.4587026691507,61.4587026691507,12468.6595505481,0.23008,1.0
2024-06-25,62.4585,62.66,62.24,62.66,23355,61.3982466516498,61.5963261236241,61.1834557602037,61.5963261236241,23758.304952521,0.0,1.0
2024-06-26,62.4333,62.4982,62.15,62.15,6591,61.3734744298446,61.4372727312398,61.0949835394708,61.0949835394708,6704.81643939483,0.0,1.0
2024-06-27,62.8607,62.8607,62.48,62.54,13986,61.7936191758586,61.7936191758586,61.4193816821582,61.4783631626469,14227.5167230126,0.0,1.0
2024-06-28,63.3548,63.7,62.99,63.36,24361,62.2793316676824,62.618671785427,61.9207242663116,62.2844433959915,24781.6770262627,0.0,1.0
2024-07-01,62.83,63.65,62.5946,63.65,24535,61.7634403183419,62.5695205516865,61.5320363098915,62.5695205516865,24958.6817388184,0.0,1.0
2024-07-02,62.9621,62.98,62.7501,62.8,12849,61.8932978778844,61.9108940195635,61.6848966468245,61.7339495780976,13070.8824806227,0.0,1.0
2024-07-03,63.0471,63.43,62.99,63.1198,7676,61.9768549752433,62.3532551232282,61.9207242663116,62.048320869102,7808.55272171061,0.0,1.0
2024-07-05,62.5677,62.76,62.3415,62.76,21852,61.5055929461391,61.6946285911052,61.283232764697,61.6946285911052,22229.3504526864,0.0,1.0
2024-07-08,62.955,63.3488,62.85,62.99,17713,61.8863184026932,62.2734335196336,61.7831008118381,61.9207242663116,18018.8762844789,0.0,1.0
2024-07-09,62.6456,62.95,62.555,62.87,25605,61.5821705683069,61.8814032793192,61.493108532769,61.8027613053343,26047.1589941897,0.0,1.0
2024-07-10,63.243,63.27,62.6519,62.8,22498,62.1694295090386,62.1959711752585,61.5883636237582,61.7339495780976,22886.505879761,0.0,1.0
2024-07-11,65.6293,65.6293,64.3,64.3,18582,64.5152212905389,64.5152212905389,63.2084865903133,63.2084865903133,18902.8825787945,0.0,1.0
2024-07-12,66.2807,66.86,66.19,66.19,24551,65.1555635637104,65.7250297578281,65.0664032257051,65.0664032257051,24974.9580342258,0.0,1.0
2024-07-15,67.3817,67.92,66.79,66.88,32917,66.2378737306767,66.7670359131272,65.6562180305914,65.7446902513243,33485.4259953815,0.0,1.0
2024-07-16,70.0393,70.0393,68.09,68.09,42591,68.850360106453,68.850360106453,66.934150107845,66.934150107845,43326.4811060939,0.0,1.0
2024-07-17,69.43,70.426,69.28,69.58,35730,68.251403172091,69.2304957482022,68.1039494708694,68.3988568733126,36347.0021816989,0.0,1.0
2024-07-18,68.2526,70.17,67.9,69.26,18581,67.0939899199692,68.9788414314508,66.747375419631,68.0842889773732,18901.8653103315,0.0,1.0
2024-07-19,67.7284,68.3018,67.61,68.13,11484,66.5786883854335,67.1423547339698,66.4622982639359,66.9734710948374,11682.311028677,0.0,1.0
2024-07-22,69.0228,69.095,67.37,68.09,17206,67.8511155245082,67.9220899060295,66.2263723419814,66.934150107845,17503.1211737562,0.0,1.0
2024-07-23,69.86,70.186,68.7484,68.88,31938,68.6741037822595,68.9945698262477,67.5813735537402,67.7107396009452,32489.5201701399,0.0,1.0
2024-07-24,68.51,69.8109,68.3622,69.25,28258,67.3470204712654,68.6258372707263,67.2017294243284,68.0744587306251,28745.9722264329,0.0,1.0
2024-07-25,69.3563,70.12,68.41,68.41,15778,68.1789542535575,68.9296901977102,67.2487180037843,67.2487180037843,16050.4618086438,0.0,1.0
2024-07-26,70.3879,70.74,69.64,70.39,30239,69.193042508092,69.5391654960927,68.4578383538012,69.1951068599091,30761.1810515643,0.0,1.0
2024-07-29,69.7134,70.75,69.46,70.57,243873,68.5299923649323,69.5489957428408,68.2808939123353,69.3720513013749,248084.311868386,0.0,1.0
2024-07-30,70.1356,70.5,69.66,70.03,76073,68.9450253826373,69.3032395741382,68.4774988472974,68.8412179769773,77386.66378305,0.0,1.0
2024-07-31,70.5266,71.955,70.07,70.53,32422,69.3293880304882,70.7335404759875,68.8805389639697,69.3327303143825,32981.8781062144,0.0,1.0
2024-08-01,68.14,70.6,67.6404,70.59,33349,66.9833013415855,69.4015420416193,66.4921822140502,69.3917117948712,33924.8859713819,0.0,1.0
2024-08-02,65.7346,66.13,65.1968,66.13,36432,64.6187337887964,65.0074217452164,64.0900631186833,65.0074217452164,37061.1246426995,0.0,1.0
2024-08-05,63.59,64.235,61.88,62.12,23005,62.5105390711979,63.1445899864506,60.829566877272,61.0654927992265,23402.2609904837,0.0,1.0
2024-08-06,64.31,64.8618,63.34,63.85,13583,63.2183168370614,63.7607498526218,62.2647829024952,62.7661254866486,13817.5575324382,0.0,1.0
2024-08-07,63.33,65.27,63.21,65.27,28320,62.2549526557471,64.1620205248795,62.1369896947699,64.1620205248795,28809.0428711366,0.0,1.0
2024-08-08,64.78,64.79,63.92,63.92,36030,63.6803384342223,63.6901686809704,62.8349372138853,62.8349372138853,36652.182720588,0.0,1.0
2024-08-09,64.59,64.82,64.18,64.82,34830,63.4935637460083,63.7196594212147,63.090523629336,63.7196594212147,35431.4605650314,0.0,1.0
2024-08-12,63.8403,64.48,63.799,64.48,18720,62.7565901473029,63.3854310317792,62.7159912282332,63.3854310317792,19043.2656266835,0.0,1.0
2024-08-13,65.09,65.09,64.244,64.57,16590,63.9850760834136,63.9850760834136,63.1534372085239,63.4739032525121,16876.4838005705,0.0,1.0
2024-08-14,64.7454,65.4,64.45,65.4,28172,63.6463257804739,64.2898137326048,63.3559402915349,64.2898137326048,28658.487138618,0.0,1.0
2024-08-15,66.3,66.7108,65.8073,66.02,17257,65.1745359399342,65.5783624763464,64.6901996826551,64.8992890309873,17555.0018653674,0.0,1.0
2024-08-16,66.536,66.89,66.22,66.22,17034,65.4065297631895,65.7545204980724,65.0958939659494,65.0958939659494,17328.1509981265,0.0,1.0
2024-08-19,67.43,67.43,66.59,66.59,16349,66.2853538224701,66.2853538224701,65.4596130956293,65.4596130956293,16631.3221009962,0.0,1.0
2024-08-20,66.511,67.25,66.3215,67.25,14035,65.3819541463192,66.1084093810042,65.1956709704427,66.1084093810042,14277.3628776978,0.0,1.0
2024-08-21,67.3348,67.3799,66.6097,67.03,10160,66.1917698734281,66.2361042862621,65.478978681723,65.8921439525459,10335.4475837129,0.0,1.0
2024-08-22,66.6648,67.43,66.6648,67.43,19367,65.5331433413051,66.2853538224701,65.5331433413051,66.2853538224701,19701.4383222211,0.0,1.0
2024-08-23,68.924,69.1111,67.24,67.24,13951,67.7539926866369,67.9379166032939,66.0985791342561,66.0985791342561,14191.9123268089,0.0,1.0
2024-08-26,68.9634,69.52,68.9058,69.48,15076,67.7927238588244,68.339875392824,67.7361016375554,68.3005544058315,15336.3393476432,0.0,1.0
2024-08-27,68.41,68.7,68.23,68.47,20892,67.2487180037843,67.5337951594794,67.0717735623185,67.307699484273,21252.7727282411,0.0,1.0
2024-08-28,68.03,68.6199,67.745,68.15,11231,66.8751686273564,67.455054883027,66.5950065950354,66.9931315883336,11424.9421075471,0.0,1.0
2024-08-29,68.66,69.11,68.17,68.433,12434,67.4944741724869,67.9368352761517,67.0127920818298,67.271327571305,12648.7160684927,0.0,1.0
2024-08-30,69.13,69.13,68.2,69.08,18476,67.9564957696479,67.9564957696479,67.0422828220741,67.9073445359073,18795.0521217203,0.0,1.0
2024-09-03,66.94,68.7004,66.83,68.7004,11564,65.8036717318129,67.5341883693493,65.6955390175838,67.5341883693493,11763.6925057141,0.0,1.0
2024-09-04,66.79,67.22,66.44,66.57,11932,65.6562180305914,66.0789186407599,65.3121593944077,65.4399526021331,12138.0473000848,0.0,1.0
2024-09-05,66.15,66.74,66.0,66.73,17368,65.0270822387127,65.6070667968508,64.8796285374911,65.5972365501027,17667.9186647564,0.0,1.0
2024-09-06,65.02,66.426,64.86,66.25,12605,63.9162643561768,65.2983970489604,63.7589804082072,65.1253847061937,12822.6689756595,0.0,1.0
2024-09-09,65.0648,65.68,64.94,64.94,12284,63.9603038616084,64.5650606415518,63.837622382192,63.837622382192,12496.1257990481,0.0,1.0
2024-09-10,65.0356,65.06,64.3999,65.02,15168,63.9315995411039,63.9555853431693,63.3066907553269,63.9162643561768,15429.9280462359,0.0,1.0
2024-09-11,65.1735,65.205,63.6929,64.46,12283,64.0671586437603,64.0981239210168,62.6116923102359,63.365770538283,12495.1085305851,0.0,1.0
2024-09-12,65.93,66.3399,65.07,65.42,6049,64.8108168102544,65.2137586244592,63.9654155899173,64.309474226101,6153.45693246841,0.0,1.0
2024-09-13,67.63,67.7425,66.61,66.61,17953,66.4819587574322,66.5925490333483,65.4792735891255,65.4792735891255,18263.0207155902,0.0,1.0
2024-09-16,67.99,68.09,67.55,67.885,9796,66.8358476403639,66.934150107845,66.4033167834473,66.7326300495088,9965.16186319401,0.0,1.0
2024-09-17,68.58,69.2581,68.3944,68.49,8730,67.4158321985021,68.0824212304911,67.2333828188573,67.3273599777692,8880.75368167453,0.0,1.0
2024-09-18,68.6,70.3999,68.4301,68.72,15463,67.4354926919983,69.2048388041897,67.268476799748,67.5534556529756,15730.0222428102,0.0,1.0
2024-09-19,70.22,70.33,69.47,70.33,16500,69.0279926651913,69.1361253794204,68.2907241590834,69.1361253794204,16784.9296389037,0.0,1.0
2024-09-20,69.3623,69.96,69.3623,69.96,11732,68.1848524016063,68.7724062497406,68.1848524016063,68.7724062497406,11934.5936074921,0.0,1.0
2024-09-23,69.059,69.52,68.81,69.48,18404,67.8867010177363,68.339875392824,67.6419278737085,68.3005544058315,18721.808792387,0.0,1.0
2024-09-24,68.9562,69.15,68.58,69.12,11714,67.9001094743007,68.0909413533213,67.5296711209078,68.0614008147733,11896.1947639528,0.11644,1.0
2024-09-25,68.11,68.7021,68.0752,68.69,11423,67.0668693503213,67.6499011127985,67.0326023256055,67.6379864289174,11600.6686689972,0.0,1.0
2024-09-26,68.6183,69.16,68.53,68.83,11639,67.5673845417875,68.100788199504,67.4804368899944,67.7758422754752,11820.0282446344,0.0,1.0
2024-09-27,69.0,69.7,68.815,69.075,36083,67.9432386605809,68.6325178933694,67.7610720062011,68.0170900069511,36644.2202209075,0.0,1.0
2024-09-30,69.348,69.38,68.6249,68.64,21893,68.2859089077386,68.3174188155233,67.5738834602681,67.588752198004,22233.5147658545,0.0,1.0
2024-10-01,68.26,69.11,67.92,69.11,16383,67.2145720430617,68.0515539685906,66.8797792728501,68.0515539685906,16637.8144799248,0.0,1.0
2024-10-02,68.09,68.57,67.92,67.92,71911,67.0471756579559,67.5198242747251,66.8797792728501,66.8797792728501,73029.4742761321,0.0,1.0
2024-10-03,67.5877,67.964,67.33,67.68,30094,66.5525685741992,66.9231053960539,66.2988153480712,66.6434549644655,30562.0697649305,0.0,1.0
2024-10-04,68.65,68.73,68.1,68.6,17221,67.5985990441867,67.6773738136482,67.0570225041386,67.5493648132732,17488.8483891097,0.0,1.0
2024-10-07,68.0,68.37,67.5901,68.37,17720,66.9585540423116,67.3228873510713,66.5549318172831,67.3228873510713,17995.6096309753,0.0,1.0
2024-10-08,68.02,68.32,68.0,68.02,22748,66.978247734677,67.2736531201578,66.9585540423116,66.978247734677,23101.8130860849,0.0,1.0
2024-10-09,68.19,68.67,67.945,67.945,11317,67.1456441197828,67.6182927365521,66.9043963883068,66.9043963883068,11493.0199883604,0.0,1.0
2024-10-10,67.79,67.8281,67.18,67.61,14044,66.7517702724751,66.7892867564312,66.1511126553308,66.5745270411866,14262.4346307797,0.0,1.0
2024-10-11,69.25,69.25,67.84,67.84,17201,68.1894098151483,68.1894098151483,66.8010045033886,66.8010045033886,17468.5373172915,0.0,1.0
2024-10-14,69.65,69.65,69.0935,69.105,9083,68.583283662456,68.583283662456,68.0353066723891,68.0466305454992,9224.27326626118,0.0,1.0
2024-10-15,69.8108,70.56,69.44,69.44,9978,68.7416209490737,69.479346665081,68.3764998926194,68.3764998926194,10133.1937301282,0.0,1.0
2024-10-16,70.84,70.8781,70.1889,70.1889,7690,69.7550583581964,69.7925748421525,69.1139302032413,69.1139302032413,7809.60711411962,0.0,1.0
2024-10-17,70.73,70.79,70.32,70.7054,19120,69.6467430501868,69.705824127283,69.2430223566964,69.6225198085774,19417.3846582532,0.0,1.0
2024-10-18,70.32,70.88,70.32,70.88,13072,69.2430223566964,69.7944457429272,69.2430223566964,69.7944457429272,13275.3165404124,0.0,1.0
2024-10-21,69.1815,70.39,69.1264,70.39,11393,68.1219589187968,69.3119502799752,68.0677027963302,69.3119502799752,11570.2020612698,0.0,1.0
2024-10-22,68.8,69.06,68.75,68.89,19995,67.7463017369271,68.0023197376771,67.6970675060136,67.8349233525713,20305.9940503019,0.0,1.0
2024-10-23,68.47,68.6638,68.0,68.6638,26674,67.4213558128982,67.6121876919188,66.9585540423116,67.6121876919188,27088.8764840087,0.0,1.0
2024-10-24,68.33,68.74,68.0101,68.72,12956,67.2834999663405,67.6872206598309,66.9684993569562,67.6675269674655,13157.5123238666,0.0,1.0
2024-10-25,68.28,68.7301,68.126546,68.7301,6873,67.234265735427,67.67747228211,67.0831619420152,67.67747228211,6979.89983034385,0.0,1.0
2024-10-28,69.3,69.36,68.635,68.635,9658,68.2386440460617,68.2977251231579,67.5838287749126,67.5838287749126,9808.21658103606,0.0,1.0
2024-10-29,69.1463,69.1463,68.5513,68.5513,12949,68.0872980202337,68.0872980202337,67.5014106723635,67.5014106723635,13150.4034487302,0.0,1.0
2024-10-30,69.2119,69.98,69.2119,69.36,17153,68.1518933311922,68.9082295864848,68.1518933311922,68.2977251231579,17419.7907449277,0.0,1.0
2024-10-31,68.23,69.24,68.23,69.19,41181,67.1850315045136,68.1795629689656,67.1850315045136,68.1303287380521,41821.512427381,0.0,1.0
2024-11-01,68.4248,69.0266,68.2411,68.72,15421,67.3768480681524,67.9694312714269,67.1959615037764,67.6675269674655,15660.8519254667,0.0,1.0
2024-11-04,68.6665,69.1899,68.47,68.47,39284,67.6148463403881,68.1302302695903,67.4213558128982,67.4213558128982,39895.0072654194,0.0,1.0
2024-11-05,70.03,70.03,69.1588,69.23,33737,68.9574638173983,68.9574638173983,68.0996065779621,68.1697161227829,34261.731496626,0.0,1.0
2024-11-06,74.4698,74.63,72.98,73.2,35779,73.3292665855903,73.487013061437,71.8622834412927,72.0789140573119,36335.4919292699,0.0,1.0
2024-11-07,74.1251,74.8609,74.12,74.56,22252,72.9898457976729,73.7143767397954,72.9848239061197,73.4180851381582,22598.0985049922,0.0,1.0
2024-11-08,74.73,74.73,74.1168,74.12,18545,73.585481523264,73.585481523264,72.9816729153412,72.9848239061197,18833.4413434783,0.0,1.0
2024-11-11,75.9559,76.1299,75.4,75.53,16864,74.7926063968003,74.9639415203791,74.2452202175044,74.3732292178794,17126.2957571539,0.0,1.0
2024-11-12,74.6908,76.0482,74.6,75.53,37146,73.5468818862278,74.8834927870665,73.4574725228889,74.3732292178794,37723.7536880478,0.0,1.0
2024-11-13,74.0324,75.45,74.0324,75.12,28144,72.8985655335593,74.2944544484179,72.8985655335593,73.969508524389,28581.7402626505,0.0,1.0
2024-11-14,72.9143,74.1301,72.81,74.1301,49455,71.7975896618724,72.9947692207642,71.6948870561869,72.9947692207642,50224.2028385937,0.0,1.0
2024-11-15,71.965,72.91,71.77,72.91,21241,70.8628285537494,71.7933555180138,70.6708150531869,71.7933555180138,21571.3738245793,0.0,1.0
2024-11-18,72.075,72.6888,71.89,72.24,72381,70.971143861759,71.5755432804527,70.7889772073792,71.1336168237734,73506.7844638611,0.0,1.0
2024-11-19,72.525,72.535,71.29,71.29,31770,71.4142519399802,71.4240987861629,70.1981664364176,70.1981664364176,32264.1375833004,0.0,1.0
2024-11-20,72.4694,72.4694,71.77,72.33,15836,71.3595034752044,71.3595034752044,70.6708150531869,71.2222384394177,16082.3066656955,0.0,1.0
2024-11-21,73.8243,74.0206,72.79,72.79,39756,72.6936526644974,72.8869462550637,71.6751933638215,71.6751933638215,40374.3485603303,0.0,1.0
2024-11-22,75.1103,75.13,74.13,74.13,19275,73.9599570835918,73.9793553705717,72.9946707523024,72.9946707523024,19574.7954648447,0.0,1.0
2024-11-25,76.22,77.0,75.97,75.97,42979,75.0526616044852,75.8207156067352,74.8064904499179,74.8064904499179,43647.4777838423,0.0,1.0
2024-11-26,75.71,76.06,75.46,76.06,25216,74.5504724491679,74.8951120655621,74.3043012946005,74.8951120655621,25608.1993484578,0.0,1.0
2024-11-27,75.6632,76.5,75.61,76.23,16854,74.5043892090329,75.3283732976006,74.4520039873409,75.0625084506679,17116.1402212447,0.0,1.0
2024-11-29,75.845,76.09,75.741,75.99,12594,74.6834048726342,74.9246526041102,74.5809976723342,74.8261841422833,12789.8819239561,0.0,1.0
2024-12-02,76.18,76.4,75.47,75.66,24820,75.0132742197544,75.2299048357737,74.3141481407832,74.5012382182544,25206.0401264563,0.0,1.0
2024-12-03,75.54,76.12,75.35,76.12,17559,74.3830760640621,74.9541931426583,74.1959859865909,74.9541931426583,17832.1055028383,0.0,1.0
2024-12-04,75.9822,75.9822,75.4499,75.76,13164,74.8185036022608,74.8185036022608,74.294355979956,74.5997066800813,13368.7474707764,0.0,1.0
2024-12-05,74.9818,75.81,74.9818,75.81,23816,73.8334251101442,74.6489409109948,73.8334251101442,74.6489409109948,24186.4243211798,0.0,1.0
2024-12-06,75.1763,75.3083,74.851,75.1593,21230,74.0249462683975,74.1549246380091,73.7046283620745,74.008206629887,21560.2027350793,0.0,1.0
2024-12-09,74.707,75.779,74.7012,75.46,50563,73.5628337770437,74.6184156878284,73.5571226062578,74.3043012946005,51349.4362173252,0.0,1.0
2024-12-10,74.5,75.1399,74.18,74.62,79402,73.359004061062,73.9891037482925,73.0439049832159,73.4771662152543,80636.9862256601,0.0,1.0
2024-12-11,75.04,75.32,74.76,74.93,110341,73.8907337549274,74.1664454480428,73.615022061812,73.7824184469178,112057.198774912,0.0,1.0
2024-12-12,74.14,74.865,74.0,74.73,46472,73.0045175984851,73.7184139467303,72.8666617519274,73.585481523264,47194.8064769008,0.0,1.0
2024-12-13,73.56,73.95,73.07,73.89,23675,72.4334005198889,72.8174275210139,71.9509050569369,72.7583464439178,24043.2312648611,0.0,1.0
2024-12-16,73.59,74.0634,73.36,73.36,44715,72.462941058437,72.9290907567256,72.236463596235,72.236463596235,45410.4788176669,0.0,1.0
2024-12-17,72.86,73.61,72.7,73.61,36013,71.7441212871004,72.4826347508023,71.5865717481773,72.4826347508023,36573.1314695435,0.0,1.0
2024-12-18,69.36,73.21,69.14,73.08,40423,68.2977251231579,72.0887609034946,68.0810945071386,71.9607519031196,41051.7228054691,0.0,1.0
2024-12-19,69.4659,70.6401,69.21,70.4,42321,68.4020032242326,69.5582199030044,68.1500224304175,69.3217971261579,42979.2435210216,0.0,1.0
2024-12-20,69.79,70.65,68.98,69.0,30381,68.7211395090137,69.5679682807253,67.9235449682156,67.9432386605809,30853.5336455225,0.0,1.0
2024-12-23,69.25,69.38,68.64,69.14,30524,68.6198154617938,68.7486324438881,68.0153665458126,68.5108164769447,30804.3235875054,0.4371,1.0
2024-12-24,69.83,69.83,69.07,69.31,16001,69.194537381907,69.194537381907,68.4414534865862,68.6792694535296,16147.9485560108,0.0,1.0
2024-12-26,70.45,70.525,69.3,69.42,25345,69.8088952965108,69.8832127861806,68.669360454907,68.7882684383787,25577.761149434,0.0,1.0
2024-12-27,69.38,70.26,68.87,70.13,42398,68.7486324438881,69.6206243226806,68.2432735141334,69.4918073405862,42787.3709691735,0.0,1.0
2024-12-30,69.0,69.2386,68.0707,68.76,54030,68.3720904962277,68.608519203364,67.4512472542256,68.1342745292843,54526.1958928357,0.0,1.0
2024-12-31,69.13,69.66,68.8011,69.4,43620,68.5009074783221,69.0260844053221,68.1750005136234,68.7684504411334,44020.5934637329,0.0,1.0
2025-01-02,68.98,69.91,68.6899,69.85,20409,68.3522724989824,69.2738093708881,68.0648124489396,69.2143553791523,20596.4303530795,0.0,1.0
2025-01-03,69.77,69.98,68.9096,69.1,80741,69.1350833901711,69.3431723612466,68.282513148679,68.4711804824541,81482.5019911798,0.0,1.0
2025-01-06,69.83,70.94,69.7104,70.35,59366,69.194537381907,70.2944362290202,69.0760257583802,69.7098053102843,59911.2001734977,0.0,1.0
2025-01-07,69.22,70.19,68.8014,69.87,21134,68.5900884659258,69.5512613323221,68.1752977835821,69.2341733763975,21328.0885433868,0.0,1.0
2025-01-08,69.2,69.25,68.3,68.81,31037,68.5702704686806,68.6198154617938,67.6784605926428,68.1838195223975,31322.0348311297,0.0,1.0
2025-01-10,67.69,68.11,67.1753,68.11,77117,67.0740116766617,67.4901896188126,66.5639955175543,67.4901896188126,77825.2202233538,0.0,1.0
2025-01-13,68.06,68.09,66.93,66.93,26112,67.4406446256994,67.4703716215673,66.3209277813409,66.3209277813409,26351.8050555936,0.0,1.0
2025-01-14,68.7901,68.88,68.0405,68.63,18375,68.1641006151385,68.253182512756,67.4213220783852,68.00545754719,18543.7506853758,0.0,1.0
2025-01-15,70.23,70.47,69.7529,70.4,16319,69.5908973268127,69.8287132937561,69.1181390025264,69.7593503033976,16468.8689760352,0.0,1.0
2025-01-16,70.39,70.56,69.83,70.31,18085,69.7494413047749,69.9178942813598,69.194537381907,69.6701693157938,18251.0874092529,0.0,1.0
2025-01-17,70.58,70.92,70.51,70.92,15288,69.9377122786051,70.2746182317749,69.8683492882466,70.2746182317749,15428.4005702327,0.0,1.0
2025-01-21,71.92,71.92,71.11,71.11,15779,71.2655180940391,71.2655180940391,70.4628892056051,70.4628892056051,15923.9097722201,0.0,1.0
2025-01-22,71.4,71.79,71.295,71.79,14234,70.7502501656617,71.1367011119448,70.646205680124,71.1367011119448,14364.7209390824,0.0,1.0
2025-01-23,71.52,71.7,70.9487,71.07,23206,70.8691581491334,71.047520124341,70.3030570578219,70.4232532111145,23419.1171920997,0.0,1.0
2025-01-24,71.44,71.6784,71.1821,71.29,106685,70.7898861601523,71.0261166873161,70.5343330856744,70.6412511808127,107664.764183364,0.0,1.0
2025-01-27,70.9546,71.725,70.58,70.58,21117,70.3089033670093,71.0722926208976,69.9377122786051,69.9377122786051,21310.9324203037,0.0,1.0
2025-01-28,71.26,71.4481,70.83,70.9,14628,70.6115241849448,70.7979124490366,70.1854372441712,70.2548002345297,14762.3393211253,0.0,1.0
2025-01-29,71.09,71.465,70.53,71.34,15410,70.4430712083598,70.8146586567089,69.8881672854919,70.6907961739259,15551.5209829465,0.0,1.0
2025-01-30,71.71,72.07,71.36,71.63,9307,71.0574291229636,71.4141530733787,70.7106141711712,70.9781571339825,9392.47279612478,0.0,1.0
2025-01-31,70.95,72.0314,70.65,71.63,11700,70.3043452276429,71.3759043386953,70.0070752689636,70.9781571339825,11807.4494159944,0.0,1.0
2025-02-03,69.9032,73.84,69.1101,69.4,24933,69.2670712518247,73.1680458295863,68.481188571063,68.7684504411334,25161.9774605973,0.0,1.0
2025-02-04,70.95,70.95,69.78,69.87,13967,70.3043452276429,70.3043452276429,69.1449923887938,69.2341733763975,14095.2688883071,0.0,1.0
2025-02-05,71.67,71.67,71.2299,71.24,10920,71.0177931284731,71.0177931284731,70.5816980990906,70.5917061876995,11020.2861215948,0.0,1.0
2025-02-06,71.46,71.91,71.2106,71.7775,14318,70.8097041573976,71.2556090954164,70.5625737317489,71.1243148636665,14449.492370787,0.0,1.0
2025-02-07,70.63,71.71,70.63,71.71,40142,69.9872572717183,71.0574291229636,69.9872572717183,71.0574291229636,40510.6525176792,0.0,1.0
2025-02-10,71.04,71.29,70.77,71.29,18788,70.3935262152466,70.6412511808127,70.1259832524353,70.6412511808127,18960.5435579233,0.0,1.0
2025-02-11,70.86,71.02,70.48,70.63,309456,70.2151642400391,70.3737082180013,69.8386222923787,69.9872572717183,312297.954399655,0.0,1.0
2025-02-12,70.12,70.429,69.73,69.81,15415,69.4818983419636,69.7880863994032,69.0954473956806,69.1747193846617,15556.5669015003,0.0,1.0
2025-02-13,71.08,71.16,70.4285,70.4594,14534,70.4331622097372,70.5124341987183,69.7875909494721,69.8182097552161,14667.476052313,0.0,1.0
2025-02-14,70.98,71.6291,70.82,71.34,18555,70.3340722235108,70.9772653241064,70.1755282455485,70.6907961739259,18725.4037533142,0.0,1.0
2025-02-18,71.3,71.41,70.94,71.4,23247,70.6511601794353,70.7601591642844,70.2944362290202,70.7502501656617,23460.4937242412,0.0,1.0
2025-02-19,71.0044,71.223102,70.761,70.82,18771,70.35825018015,70.5749619618269,70.1170651536749,70.1755282455485,18943.3874348402,0.0,1.0
2025-02-20,70.08,70.7,69.88,70.7,41723,69.442262347473,70.0566202620768,69.2440823750202,70.0566202620768,42106.1719644046,0.0,1.0
2025-02-21,68.28,70.16,68.245,70.16,63984,67.6586425953975,69.5215343364542,67.6239611002183,69.5215343364542,64571.6105498278,0.0,1.0
2025-02-24,67.845,68.538,67.53,67.89,51026,67.2276011553126,67.9142947598617,66.9154676986994,67.2721916491145,51494.6080256863,0.0,1.0
2025-02-25,67.7782,68.195873,67.18,67.92,33627,67.1614090445134,67.5752811626848,66.5686527469069,67.3019186449824,33935.8206420208,0.0,1.0
2025-02-26,67.8986,68.73,67.69,68.07,16070,67.28071338793,68.1045475334164,67.0740116766617,67.450553624322,16217.5822320538,0.0,1.0
2025-02-27,66.95,68.0199,66.885,68.0,17158,66.3407457785862,67.4009095412226,66.276337287539,67.3811906339636,17315.5741093702,0.0,1.0
2025-02-28,67.5957,67.6,66.6999,66.6999,21563,66.9805698196501,66.9848306890579,66.0929217230339,66.0929217230339,21761.0283553066,0.0,1.0
2025-03-03,65.93,68.0,65.6,68.0,25399,65.3300279190767,67.3811906339636,65.0030309645295,67.3811906339636,25632.2570698155,0.0,1.0
2025-03-04,65.1636,65.76,64.2319,65.01,42399,64.5706022646375,65.1615749424918,63.6473808629659,64.4184000457937,42788.3801528843,0.0,1.0
2025-03-05,65.67,65.725,64.6201,64.99,33708,65.072393954888,65.1268934473126,64.0320481894969,64.3985820485484,34017.5645225931,0.0,1.0
2025-03-06,64.75,66.0414,64.24,64.7,29940,64.160766081605,65.4404141637329,63.6554071518503,64.1112210884918,30214.9603004164,0.0,1.0
2025-03-07,64.9854,65.1499,63.6142,64.59,37001,64.394023909182,64.5570269365244,63.0353020180453,64.0022221036427,37340.8064821546,0.0,1.0
2025-03-10,63.37,64.49,62.847,63.95,38525,62.7933242716804,63.9031321174163,62.2750836437163,63.3680461917937,38878.8024573662,0.0,1.0
2025-03-11,63.26,64.0205,62.76,63.37,58509,62.6843252868314,63.4379046320833,62.1888753556993,62.7933242716804,59046.3297333689,0.0,1.0
2025-03-12,63.39,64.11,62.9401,64.11,30653,62.8131422689257,63.5265901697559,62.3673364208931,63.5265901697559,30934.5082861946,0.0,1.0
2025-03-13,62.28,63.4,61.97,63.4,39707,61.7132434218125,62.8230512675484,61.4060644645106,62.8230512675484,40071.6576034948,0.0,1.0
2025-03-14,63.769,63.769,62.8695,63.09,25477,63.1886933167238,63.1886933167238,62.2973788906172,62.5158723102465,25710.9733992555,0.0,1.0
2025-03-17,64.5023,64.73,63.9361,64.138,29789,63.9153201857222,64.1409480843597,63.3542726837082,63.5543353658993,30062.5735600903,0.0,1.0
2025-03-18,64.08,64.21,63.87,64.02,95611,63.496863173888,63.6256801559823,63.2887742028125,63.4374091821522,96489.0637703111,0.0,1.0
2025-03-19,65.17,65.4,64.32,64.32,44939,64.576944023756,64.8048509920767,63.7346791408314,63.7346791408314,45351.7067782369,0.0,1.0
2025-03-20,64.76,65.38,64.57,64.57,22960,64.1706750802276,64.7850329948314,63.9824041063974,63.9824041063974,23170.8579992506,0.0,1.0
2025-03-21,64.3297,64.54,63.77,64.31,17557,63.7442908694954,63.9526771105295,63.1896842165861,63.7247701422088,17718.238409967,0.0,1.0
2025-03-24,65.95,66.01,65.25,65.25,22944,65.349845916322,65.4092999080579,64.6562160127371,64.6562160127371,23154.7110598782,0.0,1.0
2025-03-25,65.46,65.9,65.3889,65.9,37996,65.0382277276372,65.4753927169461,64.967585839592,65.4753927169461,38242.4036893473,0.17552,1.0
2025-03-26,64.77,65.6,64.51,65.522,30515,64.3526735398573,65.1773256787809,64.0943487734475,65.099828248858,30712.8894773248,0.0,1.0
2025-03-27,64.62,65.04,64.31,64.9,27068,64.2036400207747,64.620933874206,63.8956374146707,64.4818359230622,27243.5357159504,0.0,1.0
2025-03-28,63.2623,64.54,62.87,64.54,22126,62.8546879617186,64.124155477264,62.464915631478,64.124155477264,22269.4868941599,0.0,1.0
2025-03-31,63.43,63.639,62.15,62.62,36577,63.021307436053,63.2289608059747,61.7495547398816,62.216526433007,36814.2014881896,0.0,1.0
2025-04-01,63.48,63.7799,62.59,63.25,23033,63.0709852757471,63.3689529582329,62.1867197291905,62.8424672131539,23182.368780312,0.0,1.0
2025-04-02,64.38,64.39,63.07,63.19,30176,63.9651863902426,63.9751219581815,62.6636269902548,62.7828538055208,30371.6910656317,0.0,1.0
2025-04-03,60.32,61.8864,60.07,61.19,57400,59.9313458070742,61.4876531690138,59.6829566086032,60.7957402177531,57772.2384400603,0.0,1.0
2025-04-04,58.03,58.54,56.83,57.89,114006,57.6561007490801,58.1628147139609,56.4638325964195,57.5170027979364,114745.327797866,0.0,1.0
2025-04-07,57.23,59.83,55.04,55.87,97576,56.861255313973,59.4445029780711,54.6853659353674,55.510018074291,98208.7794081417,0.0,1.0
2025-04-08,55.86,59.62,55.22,59.62,49611,55.5000825063522,59.2358560513555,54.8642061582665,59.2358560513555,49932.7268510424,0.0,1.0
2025-04-09,60.26,60.7474,54.91,55.17,124520,59.8717323994411,60.3559919807801,54.5562035521625,54.8145283185723,125327.510985302,0.0,1.0
2025-04-10,58.18,58.9547,56.64,58.9547,128766,57.8051342681627,58.5748427163845,56.2750568055816,58.5748427163845,129601.046253882,0.0,1.0
2025-04-11,58.66,58.71,56.915,57.73,67636,58.282041529227,58.3317193689212,56.5482849238996,57.358033710915,68074.6188002077,0.0,1.0
2025-04-14,59.26,59.7,58.13,59.7,39530,58.8781756055573,59.3153405948662,57.7554564284685,59.3153405948662,39786.351664383,0.0,1.0
2025-04-15,59.25,59.9792,59.0247,59.13,24803,58.8682400376184,59.5927416517185,58.6443916919564,58.7490132223524,24963.8472130456,0.0,1.0
2025-04-16,58.68,59.26,58.05,58.8539,29497,58.3019126651046,58.8781756055573,57.6759718849578,58.474692191561,29688.2877572554,0.0,1.0
2025-04-17,59.04,59.3899,58.655,58.86,164500,58.6595931109028,59.0072386330828,58.2770737452575,58.4807528880037,165566.780895295,0.0,1.0
2025-04-21,57.75,58.58,57.26,58.58,26240,57.3779048467927,58.2025569857162,56.8910620177896,58.2025569857162,26410.1661440276,0.0,1.0
2025-04-22,59.3,59.49,58.39,58.7,49154,58.9179178773126,59.1066936681506,58.0137811948783,58.3217838009823,49472.7632105005,0.0,1.0
2025-04-23,60.23,61.68,60.1442,60.96,32167,59.8419256956246,61.2825830467562,59.7566785227094,60.5672221551598,32375.6026812094,0.0,1.0
2025-04-24,61.44,61.44,60.3674,60.3674,14517,61.0441294162241,61.0441294162241,59.9784403991043,59.9784403991043,14611.142603386,0.0,1.0
2025-04-25,61.3766,61.3766,60.6715,61.02,19231,60.9811379154918,60.9811379154918,60.2805810201243,60.6268355627929,19355.7128474007,0.0,1.0
2025-04-28,61.6783,61.86,60.92,61.59,19079,61.2808940002066,61.4614232696553,60.5274798834045,61.1931629353067,19202.7271288835,0.0,1.0
2025-04-29,61.96,62.2296,61.105,61.36,12788,61.5607789490437,61.8286418606748,60.711287890273,60.9646448727134,12870.9300552525,0.0,1.0
2025-04-30,61.47,61.6299,60.5268,61.02,51752,61.0739361200406,61.2328058513826,60.1368133520493,60.6268355627929,52087.6112151569,0.0,1.0
2025-05-01,61.97,62.3897,61.59,61.59,9979,61.5707145169825,61.9877103033756,61.1931629353067,61.1931629353067,10043.7137176544,0.0,1.0
2025-05-02,63.41,63.62,62.6802,62.81,22411,63.0014363001753,63.2100832268909,62.2763385519988,62.405302223845,22556.3351163797,0.0,1.0
2025-05-05,63.14,63.56,62.87,62.92,32599,62.7331759658266,63.1504698192579,62.464915631478,62.5145934711722,32810.4041969953,0.0,1.0
2025-05-06,62.6,62.9501,62.12,62.48,18545,62.1966552971294,62.5444995306681,61.7197480360651,62.0774284818633,18665.2641440927,0.0,1.0
2025-05-07,62.7792,62.97,62.3601,62.93,17054,62.3747006745933,62.5642713108664,61.9583010222766,62.524529039111,17164.5950236375,0.0,1.0
2025-05-08,64.06,64.54,63.078,63.55,23979,63.6472482161998,64.124155477264,62.6715754446058,63.140534251319,24134.5035810837,0.0,1.0
2025-05-09,63.99,64.2768,63.72,64.25,29410,63.5776992406279,63.8626513291138,63.3094389062793,63.8360240070377,29600.7235631041,0.0,1.0
2025-05-12,66.1,66.53,65.5575,66.53,21532,65.6741040757228,66.1013334970929,65.1350995150409,66.1013334970929,21671.6348099544,0.0,1.0
2025-05-13,66.5,66.68,66.31,66.31,18520,66.0715267932764,66.2503670161755,65.8827510024385,65.8827510024385,18640.1020193365,0.0,1.0
2025-05-14,65.79,66.28,65.79,66.26,11510,65.3661014696189,65.8529442986219,65.3661014696189,65.8330731627443,11584.6422377194,0.0,1.0
2025-05-15,66.17,66.2083,65.54,65.87,21556,65.7436530512947,65.7817062765005,65.1177122711479,65.4455860131296,21695.7904497202,0.0,1.0
2025-05-16,66.77,66.88,66.22,66.3,9335,66.339787127625,66.4490783749523,65.7933308909889,65.8728154344996,9395.53738393665,0.0,1.0
2025-05-19,66.71,66.71,65.77,65.93,21210,66.280173719992,66.280173719992,65.3462303337412,65.5051994207626,21347.5466430955,0.0,1.0
2025-05-20,66.6082,66.7999,66.31,66.51,15444,66.1790296383746,66.3694944757622,65.8827510024385,66.0814623612152,15544.1541893431,0.0,1.0
2025-05-21,64.84,66.09,64.81,65.8901,16267,64.4222225154292,65.664168507784,64.3924158116127,65.4655565046866,16372.4913363147,0.0,1.0
2025-05-22,64.77,65.08,64.49,64.62,17858,64.3526735398573,64.6606761459613,64.0744776375698,64.2036400207747,17973.8089557944,0.0,1.0
2025-05-23,64.56,64.72,64.03,64.03,24682,64.1440266131417,64.3029957001631,63.6174415123833,63.6174415123833,24842.062529226,0.0,1.0
2025-05-27,66.2,66.2,65.05,65.5,36613,65.7734597551112,65.7734597551112,64.6308694421448,65.0779699993925,36850.4349478385,0.0,1.0
2025-05-28,65.58,66.2311,65.4651,66.2311,111003,65.1574545429032,65.804359371401,65.043294867286,65.804359371401,111722.853372161,0.0,1.0
2025-05-29,65.82,66.03,65.29,66.03,52361,65.3959081734354,65.604555100151,64.8693230726769,65.604555100151,52700.560574216,0.0,1.0
2025-05-30,65.54,65.86,65.125,65.49,66241,65.1177122711479,65.4356504451907,64.7053862016861,65.0680344314537,66670.572238816,0.0,1.0
2025-06-02,65.62,65.62,64.77,65.58,29379,65.1971968146586,65.1971968146586,64.3526735398573,65.1574545429032,29569.5225284065,0.0,1.0
2025-06-03,66.5,66.62,65.41,65.73,38438,66.0715267932764,66.1907536085425,64.988549887943,65.3064880619858,38687.2700550355,0.0,1.0
2025-06-04,66.29,66.64,66.2001,66.6,59581,65.8628798665608,66.2106247444201,65.7735591107906,66.1708824726648,59967.3822037846,0.0,1.0
2025-06-05,66.28,66.7,66.02,66.21,49836,65.8529442986219,66.2702381520532,65.5946195322121,65.7833953230501,50159.1859738475,0.0,1.0
2025-06-06,67.43,67.45,67.02,67.31,41323,66.9955346115884,67.015405747466,66.588176326096,66.8763077963223,41590.9792518922,0.0,1.0
2025-06-09,67.65,68.019,67.54,67.8,18247,67.2141171062428,67.580739563186,67.1048258589156,67.3631506253254,18365.3316169997,0.0,1.0
2025-06-10,67.95,68.2365,67.8,67.97,40390,67.512184144408,67.7968381658557,67.3631506253254,67.5320552802857,40651.9287559937,0.0,1.0
2025-06-11,67.62,68.39,67.61,68.36,20309,67.1843104024263,67.9493491337169,67.1743748344875,67.9195424299004,20440.7036668848,0.0,1.0
2025-06-12,67.4,67.4985,67.111,67.16,25110,66.9657279077719,67.0635932519694,66.6785899943394,66.7272742772397,25272.8381050508,0.0,1.0
2025-06-13,66.0,66.8485,65.84,66.465,25081,65.5747483963345,66.4177813359449,65.4157793093131,66.0367523054905,25243.6500403337,0.0,1.0
2025-06-16,66.86,67.19,66.52,66.52,24506,66.4292072390746,66.7570809810562,66.0913979291541,66.0913979291541,24664.9211709428,0.0,1.0
2025-06-17,66.22,66.7993,66.192,66.42,28606,65.7933308909889,66.3688983416858,65.7655113007602,65.9920422497657,28791.5096309472,0.0,1.0
2025-06-18,66.42,66.9,66.02,66.22,32321,65.9920422497657,66.4689495108299,65.5946195322121,65.7933308909889,32530.6013697071,0.0,1.0
2025-06-20,66.42,67.02,66.27,67.02,27620,65.9920422497657,66.588176326096,65.8430087306831,66.588176326096,27799.1154305656,0.0,1.0
2025-06-23,67.24,67.24,65.945,66.12,37577,66.8067588207504,66.8067588207504,65.5201027726708,65.6939752116005,37820.6864784347,0.0,1.0
2025-06-24,67.9344,68.09,67.57,67.64,41838,67.6897228079071,67.8447623882803,67.3266352559275,67.3963831391288,41989.2312938824,0.19429,1.0
2025-06-25,67.09,67.7,66.76,67.68,51301,66.8483640568326,67.4561670390157,66.5195526074548,67.4362390723868,51486.4370813008,0.0,1.0
2025-06-26,68.17,68.2856,67.4449,67.48,28253,67.9244742547962,68.0396579019115,67.2019858246634,67.2369594060972,28355.1257647608,0.0,1.0
2025-06-27,68.36,68.91,67.986,68.47,87374,68.1137899377712,68.6618090200675,67.7411369618098,68.2233937542305,87689.8297019859,0.0,1.0
2025-06-30,68.61,68.83,68.51,68.83,26214,68.3628895206332,68.5820971535517,68.2632496874884,68.5820971535517,26308.7554170332,0.0,1.0
2025-07-01,69.36,70.035,68.25,68.25,32200,69.110188269219,69.7827571429463,68.004186121312,68.004186121312,32316.3929361589,0.0,1.0
2025-07-02,69.96,70.14,69.12,69.12,35439,69.7080272680877,69.8873789677483,68.8710526696716,68.8710526696716,35567.1009088365,0.0,1.0
2025-07-03,70.645,70.71,70.389306,70.389306,12219,70.3905601251295,70.4553260166736,70.1357870501682,70.1357870501682,12263.1678660536,0.0,1.0
2025-07-07,69.57,70.66,69.47,70.28,15182,69.3194319188231,70.4055061001012,69.2197920856783,70.026874734151,15236.8781849927,0.0,1.0
2025-07-08,70.0188,70.32,69.8655,70.08,33171,69.7666154899769,70.0667306674089,69.6138676257659,69.8275950678615,33290.9027976809,0.0,1.0
2025-07-09,70.4978,70.5,69.8518,70.41,13407,70.2438902907403,70.2460823670695,69.6002169686251,70.1564065172392,13455.4621147541,0.0,1.0
2025-07-10,70.738,71.0704,70.2373,70.52,11058,70.4832251699541,70.8144279753274,69.9843285253982,70.2660103336985,11097.9712139144,0.0,1.0
2025-07-11,69.5536,70.28,69.5536,70.28,14662,69.3030909861873,70.026874734151,69.3030909861873,70.026874734151,14714.9985475143,0.0,1.0
2025-07-14,70.13,70.13,69.53,69.53,14262,69.8774149844338,69.8774149844338,69.2795759855652,69.2795759855652,14313.552672531,0.0,1.0
2025-07-15,68.51,70.4,68.51,70.4,16647,68.2632496874884,70.1464425339248,68.2632496874884,70.1464425339248,16707.1737021192,0.0,1.0
2025-07-16,69.14,69.23,68.415,68.9,14896,68.8909806363005,68.9806564861308,68.1685918460009,68.6518450367531,14949.8443843796,0.0,1.0
2025-07-17,69.928,70.0045,69.17,69.17,21256,69.6761425214814,69.7523669938371,68.920872586244,68.920872586244,21332.8337966147,0.0,1.0
2025-07-18,69.499,70.47,69.41,70.47,13526,69.2486876372903,70.2161904171261,69.1600081857914,70.2161904171261,13574.8922625616,0.0,1.0
2025-07-21,69.24,70.04,69.19,69.98,17146,68.9906204694453,69.7877391346036,68.9408005528729,69.7279552347167,17207.9774311609,0.0,1.0
2025-07-22,69.94,70.0899,69.25,69.25,12650,69.6880993014588,69.8374594113428,69.0005844527598,69.0005844527598,12695.7257963481,0.0,1.0
2025-07-23,71.08,71.08,70.35,70.43,17763,70.8239933993092,70.8239933993092,70.0966226173524,70.1763344838682,17827.2076933227,0.0,1.0
2025-07-24,70.07,70.645,69.99,70.645,11124,69.817631084547,70.3905601251295,69.7379192180312,70.3905601251295,11164.2097832867,0.0,1.0
2025-07-25,70.22,70.23,69.82,70.09,10840,69.9670908342641,69.9770548175786,69.568531501685,69.8375590511759,10879.1832120485,0.0,1.0
2025-07-28,70.21,70.53,70.02,70.53,11257,69.9571268509497,70.275974317013,69.7678111679746,70.275974317013,11297.6905367186,0.0,1.0
2025-07-29,69.7691,70.4498,69.7023,70.24,9206,69.5178148266143,70.1960631708309,69.4512554180736,69.9870188008931,9239.27681274157,0.0,1.0
2025-07-30,69.46,70.5,69.0848,70.0,13994,69.2098281023638,70.2460823670695,68.8359794484046,69.7478832013456,14044.5839362922,0.0,1.0
2025-07-31,68.8183,69.5,68.775,69.0185,9561,68.5704392930738,69.2496840356217,68.5272952453221,68.7699182390296,9595.56002678928,0.0,1.0
2025-08-01,67.52,67.84,66.8065,67.84,17623,67.2768153393551,67.5956628054184,66.5658851298671,67.5956628054184,17686.7016370785,0.0,1.0
2025-08-04,68.9362,68.9626,68.072,68.28,21100,68.6879146563515,68.7142195723017,67.8268272183143,68.0340780712554,21176.2699053712,0.0,1.0
2025-08-05,69.28,69.4752,68.58,69.46,25551,69.0304764027032,69.2249733570018,68.3329975706898,69.2098281023638,25643.3588792483,0.0,1.0
2025-08-06,69.33,69.49,69.0559,69.49,14268,69.0802963192756,69.2397200523072,68.8071835366258,69.2397200523072,14319.5743606557,0.0,1.0
2025-08-07,69.03,70.03,68.85,70.03,15084,68.7813768198413,69.7777751512891,68.6020251201807,69.7777751512891,15138.5239456217,0.0,1.0
2025-08-08,69.3516,69.688,69.1901,69.62,14222,69.1018185232349,69.4370069219339,68.9409001927061,69.3692518353955,14273.4080850327,0.0,1.0
2025-08-11,69.455,69.7196,69.3161,69.61,19792,69.2048461107066,69.4684931092077,69.0664463824685,69.359287852081,19863.5418941757,0.0,1.0
2025-08-12,71.68,71.68,69.94,69.94,14394,71.4218323981779,71.4218323981779,69.6880993014588,69.6880993014588,14446.0298112755,0.0,1.0
2025-08-13,72.97,73.1171,72.07,72.07,17217,72.7071862457456,72.8537564403016,71.8104277474426,71.8104277474426,17279.2340739704,0.0,1.0
2025-08-14,71.97,72.17,71.54,72.05,16893,71.7107879142978,71.9100675805874,71.2823366317752,71.7904997808136,16954.0629152339,0.0,1.0
2025-08-15,71.66,72.21,71.25,72.21,22530,71.401904431549,71.9499235138452,70.9933811156554,71.9499235138452,22611.4389084366,0.0,1.0
2025-08-18,71.92,72.03,71.68,71.68,60505,71.6609679977254,71.7705718141847,71.4218323981779,71.4218323981779,60723.7066646675,0.0,1.0
2025-08-19,71.59,72.25,71.4445,71.92,37955,71.3321565483476,71.9897794471032,71.187180591122,71.6609679977254,38092.1954624817,0.0,1.0
2025-08-20,71.34,71.71,70.94,71.71,18232,71.0830569654857,71.4517243481214,70.6844976329066,71.4517243481214,18297.9029817406,0.0,1.0
2025-08-21,71.51,71.579,71.06,71.06,14126,71.2524446818318,71.3211961667017,70.8040654326803,70.8040654326803,14177.0610750367,0.0,1.0
2025-08-22,74.17,74.4,71.83,71.83,50099,73.9028642434829,74.1320358597159,71.5712921478951,71.5712921478951,50280.0922269759,0.0,1.0
2025-08-25,73.62,74.1999,73.565,73.98,28651,73.3548451611867,73.9326565535932,73.300043252957,73.7135485605079,28754.5644103692,0.0,1.0
2025-08-26,74.14,74.22,73.82,73.82,137500,73.8729722935395,73.9526841600553,73.5541248274762,73.5541248274762,137997.019525523,0.0,1.0
2025-08-27,74.62,74.6399,73.95,73.95,25350,74.3512434926345,74.3710718194303,73.6836566105644,73.6836566105644,25441.6323270692,0.0,1.0
2025-08-28,74.59,74.7346,74.35,74.66,29491,74.321351542691,74.4654307414184,74.0822159431435,74.3910994258923,29597.6007478342,0.0,1.0
2025-08-29,74.29,74.71,74.11,74.71,49234,74.0224320432567,74.4409193424647,73.8430803435961,74.4409193424647,49411.9655223244,0.0,1.0
2025-09-02,73.74,73.91,73.22,73.26,32909,73.4744129609604,73.6438006773065,72.9562858286075,72.9961417618654,33027.9557495668,0.0,1.0
2025-09-03,73.6846,74.1,73.29,73.72,24100,73.4192124933982,73.8331163602816,73.0260337118089,73.4544849943314,24187.1139677462,0.0,1.0
2025-09-04,74.666,74.666,73.64,73.64,73602,74.397077815881,74.397077815881,73.3747731278156,73.3747731278156,73868.0482263095,0.0,1.0
2025-09-05,74.875,75.28,74.205,75.14,41238,74.6053250671536,75.00886639139,73.9377381850836,74.8693706249873,41387.0624814075,0.0,1.0
2025-09-08,75.0115,75.1286,74.5009,74.64,21479,74.7413334393963,74.8580116840088,74.232572451359,74.3711714592634,21556.6398719179,0.0,1.0
2025-09-09,74.34,74.775,74.26,74.6504,22691,74.0722519598291,74.5056852340089,73.9925400933132,74.3815340019105,22773.0208731174,0.0,1.0
2025-09-10,74.27,74.7899,74.0,74.7,24939,74.0025040766277,74.5205315691474,73.7334765271368,74.4309553591503,25029.1466905238,0.0,1.0
2025-09-11,75.7,75.72,74.46,74.46,299562,75.4273536905981,75.447281657227,74.1918197596028,74.1918197596028,300644.823004398,0.0,1.0
2025-09-12,74.76,75.65,74.76,75.65,38313,74.4907392590371,75.3775337740257,74.4907392590371,75.3775337740257,38451.4895205918,0.0,1.0
2025-09-15,74.98,75.35,74.92,75.12,26136,74.7099468919557,75.0786142745913,74.6501629920688,74.8494426583583,26230.4734714114,0.0,1.0
2025-09-16,74.83,75.05,74.4199,75.02,37699,74.5604871422385,74.779694775157,74.1518641865117,74.7498028252136,37835.2701024923,0.0,1.0
2025-09-17,75.02,76.2099,74.525,74.96,31352,74.7498028252136,75.9354171998033,74.2565856511469,74.6900189253267,31465.3276811942,0.0,1.0
2025-09-18,76.75,76.8288,75.72,75.74,99124,76.4735719386182,76.5520881271363,75.447281657227,75.467209623856,99482.3022796215,0.0,1.0
2025-09-19,76.01,77.03,76.01,77.03,59545,75.7362371733469,76.7525634714236,75.7362371733469,76.7525634714236,59760.2365647074,0.0,1.0
2025-09-22,76.48,76.61,75.72,75.8,76570,76.2045443891273,76.3340761722156,75.447281657227,75.5269935237428,76846.7766186859,0.0,1.0
2025-09-23,76.04,77.2087,76.03,76.8449,62128,75.7661291232903,76.9306198532533,75.7561651399758,76.5681301402726,62352.5733024124,0.0,1.0
2025-09-24,75.03,75.93,75.03,75.93,25315,75.03,75.93,75.03,75.93,25315,0.27121,1.0
2025-09-25,74.39,74.61,74.02,74.24,40619,74.39,74.61,74.02,74.24,40619,0.0,1.0
2025-09-26,75.13,75.189,74.62,74.62,14101,75.13,75.189,74.62,74.62,14101,0.0,1.0
2025-09-29,74.925,75.6,74.6965,75.6,28935,74.925,75.6,74.6965,75.6,28935,0.0,1.0
2025-09-30,74.89,75.06,74.2045,74.8,34999,74.89,75.06,74.2045,74.8,34999,0.0,1.0
2025-10-01,74.91,75.1,74.47,74.47,23499,74.91,75.1,74.47,74.47,23499,0.0,1.0
2025-10-02,75.15,75.25,74.4764,75.08,38265,75.15,75.25,74.4764,75.08,38265,0.0,1.0
2025-10-03,75.59,76.4186,75.57,75.62,33687,75.59,76.4186,75.57,75.62,33687,0.0,1.0
2025-10-06,75.729,76.25,75.5171,76.17,37320,75.729,76.25,75.5171,76.17,37320,0.0,1.0
2025-10-07,74.789,75.83,74.66,75.61,31931,74.789,75.83,74.66,75.61,31931,0.0,1.0
2025-10-08,75.4546,75.465,74.725,75.2,18305,75.4546,75.465,74.725,75.2,18305,0.0,1.0
2025-10-09,74.8992,75.43,74.62,75.43,26281,74.8992,75.43,74.62,75.43,26281,0.0,1.0
2025-10-10,72.42,75.15,72.42,75.03,33432,72.42,75.15,72.42,75.03,33432,0.0,1.0
2025-10-13,74.27,74.35,73.53,73.79,25537,74.27,74.35,73.53,73.79,25537,0.0,1.0
2025-10-14,75.4258,75.8,73.18,73.24,17038,75.4258,75.8,73.18,73.24,17038,0.0,1.0
2025-10-15,75.83,76.529,75.31,76.12,15121,75.83,76.529,75.31,76.12,15121,0.0,1.0
2025-10-16,74.3468,76.15,74.1468,76.15,14887,74.3468,76.15,74.1468,76.15,14887,0.0,1.0
2025-10-17,74.04,74.4,73.57,73.85,25888,74.04,74.4,73.57,73.85,25888,0.0,1.0
2025-10-20,75.381,75.39,74.82,74.85,25678,75.381,75.39,74.82,74.85,25678,0.0,1.0
2025-10-21,75.5011,75.66,74.8084,75.05,24892,75.5011,75.66,74.8084,75.05,24892,0.0,1.0
2025-10-22,74.601,75.375,73.895,75.23,21818,74.601,75.375,73.895,75.23,21818,0.0,1.0
2025-10-23,75.4285,75.65,74.74,74.93,14457,75.4285,75.65,74.74,74.93,14457,0.0,1.0
2025-10-24,76.3,76.6759,76.3,76.43,21998,76.3,76.6759,76.3,76.43,21998,0.0,1.0
2025-10-27,76.2846,76.89,76.16,76.81,29577,76.2846,76.89,76.16,76.81,29577,0.0,1.0
2025-10-28,75.84,76.455,75.71,75.85,22965,75.84,76.455,75.71,75.85,22965,0.0,1.0
2025-10-29,74.909,76.23,74.4798,75.4,41244,74.909,76.23,74.4798,75.4,41244,0.0,1.0
2025-10-30,74.3305,75.2572,74.3305,74.38,23742,74.3305,75.2572,74.3305,74.38,23742,0.0,1.0
2025-10-31,74.6608,74.7299,74.02,74.46,24892,74.6608,74.7299,74.02,74.46,24892,0.0,1.0
2025-11-03,74.58,74.665,73.6999,74.25,53571,74.58,74.665,73.6999,74.25,53571,0.0,1.0
2025-11-04,73.3,74.14,73.3,73.44,32242,73.3,74.14,73.3,73.44,32242,0.0,1.0
2025-11-05,74.66,74.813,73.66,73.66,15970,74.66,74.813,73.66,73.66,15970,0.0,1.0
2025-11-06,73.179,74.52,73.179,74.52,20272,73.179,74.52,73.179,74.52,20272,0.0,1.0
2025-11-07,73.65,73.65,72.3651,72.58,38825,73.65,73.65,72.3651,72.58,38825,0.0,1.0
2025-11-10,74.24,74.63,73.75,74.5,31951,74.24,74.63,73.75,74.5,31951,0.0,1.0
2025-11-11,74.52,74.6,74.1102,74.35,22481,74.52,74.6,74.1102,74.35,22481,0.0,1.0
2025-11-12,74.509,75.15,74.5,74.71,18821,74.509,75.15,74.5,74.71,18821,0.0,1.0
2025-11-13,72.73,74.1173,72.48,74.03,35120,72.73,74.1173,72.48,74.03,35120,0.0,1.0
2025-11-14,72.61,72.94,71.63,71.63,23086,72.61,72.94,71.63,71.63,23086,0.0,1.0
2025-11-17,71.061,72.67,70.9695,72.47,30230,71.061,72.67,70.9695,72.47,30230,0.0,1.0
2025-11-18,71.26,71.645,70.63,70.63,43013,71.26,71.645,70.63,70.63,43013,0.0,1.0
2025-11-19,71.211,72.05,71.0,71.37,24431,71.211,72.05,71.0,71.37,24431,0.0,1.0
2025-11-20,70.2109,72.769,70.2109,72.41,27639,70.2109,72.769,70.2109,72.41,27639,0.0,1.0
2025-11-21,72.15,72.718,70.6,70.73,149956,72.15,72.718,70.6,70.73,149956,0.0,1.0
2025-11-24,73.31,73.44,72.46,72.57,16958,73.31,73.44,72.46,72.57,16958,0.0,1.0
2025-11-25,74.97,75.16,73.52,73.52,33296,74.97,75.16,73.52,73.52,33296,0.0,1.0
2025-11-26,75.425,75.87,75.01,75.06,22321,75.425,75.87,75.01,75.06,22321,0.0,1.0