date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-04-27,51.47,51.47,51.47,51.47,211,37.2796419667476,37.2796419667476,37.2796419667476,37.2796419667476,291.316370733575,0.0,1.0
2018-04-30,51.415,51.46,51.415,51.46,1182,37.2398055512013,37.2723989821028,37.2398055512013,37.2723989821028,1631.92393463074,0.0,1.0
2018-05-01,51.32,51.32,51.3,51.3,661,37.1709971970757,37.1709971970757,37.1565112277861,37.1565112277861,912.607208790964,0.0,1.0
2018-05-02,51.35,51.37,51.35,51.37,825,37.1927261510101,37.2072121202997,37.1927261510101,37.2072121202997,1139.03320310521,0.0,1.0
2018-05-03,51.328,51.328,51.234,51.234,284,37.1767915847916,37.1767915847916,37.1087075291305,37.1087075291305,392.103551129551,0.0,1.0
2018-05-04,51.632,51.632,51.632,51.632,188,37.3969783179933,37.3969783179933,37.3969783179933,37.3969783179933,259.561505677308,0.0,1.0
2018-05-07,51.632,51.632,51.632,51.632,132,37.3969783179933,37.3969783179933,37.3969783179933,37.3969783179933,182.245312496834,0.0,1.0
2018-05-08,51.35,51.35,51.35,51.35,420,37.1927261510101,37.1927261510101,37.1927261510101,37.1927261510101,579.871448853562,0.0,1.0
2018-05-09,51.82,51.82,51.82,51.82,287,37.5331464293154,37.5331464293154,37.5331464293154,37.5331464293154,396.245490049934,0.0,1.0
2018-05-10,52.07,52.07,52.07,52.07,211,37.7142210454352,37.7142210454352,37.7142210454352,37.7142210454352,291.316370733575,0.0,1.0
2018-05-11,52.0,52.0,52.0,52.0,404,37.6635201529216,37.6635201529216,37.6635201529216,37.6635201529216,557.781107944855,0.0,1.0
2018-05-14,51.965,51.965,51.965,51.965,137,37.6381697066649,37.6381697066649,37.6381697066649,37.6381697066649,189.148544030805,0.0,1.0
2018-05-15,51.86,51.97,51.86,51.97,690,37.5621183678945,37.6417911989872,37.5621183678945,37.6417911989872,952.645951687996,0.0,1.0
2018-05-16,51.86,51.86,51.86,51.86,0,37.5621183678945,37.5621183678945,37.5621183678945,37.5621183678945,0,0.0,1.0
2018-05-17,51.86,51.86,51.86,51.86,0,37.5621183678945,37.5621183678945,37.5621183678945,37.5621183678945,0,0.0,1.0
2018-05-18,51.8599,51.8599,51.8599,51.8599,86,37.5620459380481,37.5620459380481,37.5620459380481,37.5620459380481,118.735582384301,0.0,1.0
2018-05-21,52.42,52.42,52.25,52.26,1162,37.9677255080029,37.9677255080029,37.8445947690414,37.8518377536862,1604.31100849486,0.0,1.0
2018-05-22,52.42,52.42,52.42,52.42,0,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,0,0.0,1.0
2018-05-23,52.42,52.42,52.42,52.42,0,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,0,0.0,1.0
2018-05-24,52.859,52.86,52.62,52.62,626,38.2856925339093,38.2864168323738,38.1125852008988,38.1125852008988,864.284588053167,0.0,1.0
2018-05-25,52.42,52.42,52.42,52.42,400,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,552.258522717678,0.0,1.0
2018-05-29,52.42,52.42,52.42,52.42,10,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,13.806463067942,0.0,1.0
2018-05-30,52.42,52.42,52.42,52.42,10,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,13.806463067942,0.0,1.0
2018-05-31,52.42,52.42,52.42,52.42,20,37.9677255080029,37.9677255080029,37.9677255080029,37.9677255080029,27.6129261358839,0.0,1.0
2018-06-01,52.2,52.2,52.2,52.2,111,37.8083798458175,37.8083798458175,37.8083798458175,37.8083798458175,153.251740054156,0.0,1.0
2018-06-04,52.02,52.02,52.02,52.02,500,37.6780061222112,37.6780061222112,37.6780061222112,37.6780061222112,690.323153397098,0.0,1.0
2018-06-05,52.02,52.02,52.02,52.02,0,37.6780061222112,37.6780061222112,37.6780061222112,37.6780061222112,0,0.0,1.0
2018-06-06,52.02,52.02,52.02,52.02,0,37.6780061222112,37.6780061222112,37.6780061222112,37.6780061222112,0,0.0,1.0
2018-06-07,52.02,52.02,52.02,52.02,0,37.6780061222112,37.6780061222112,37.6780061222112,37.6780061222112,0,0.0,1.0
2018-06-08,52.0,52.0,52.0,52.0,1150,37.6635201529216,37.6635201529216,37.6635201529216,37.6635201529216,1587.74325281333,0.0,1.0
2018-06-11,52.06,52.06,52.05,52.05,1000,37.7069780607904,37.7069780607904,37.6997350761456,37.6997350761456,1380.64630679419,0.0,1.0
2018-06-12,52.06,52.06,52.06,52.06,0,37.7069780607904,37.7069780607904,37.7069780607904,37.7069780607904,0,0.0,1.0
2018-06-13,51.88,51.88,51.88,51.88,518,37.5766043371841,37.5766043371841,37.5766043371841,37.5766043371841,715.174786919394,0.0,1.0
2018-06-14,51.88,51.88,51.88,51.88,0,37.5766043371841,37.5766043371841,37.5766043371841,37.5766043371841,0,0.0,1.0
2018-06-15,50.77,51.05,50.77,51.05,680,36.7726330416121,36.9754366116663,36.7726330416121,36.9754366116663,938.839488620054,0.0,1.0
2018-06-18,50.585,50.585,50.477,50.48,1100,36.6386378256835,36.6386378256835,36.5604135915197,36.5625864869131,1518.71093747361,0.0,1.0
2018-06-19,50.15,50.15,50.15,50.15,144,36.323567993635,36.323567993635,36.323567993635,36.323567993635,198.813068178364,0.0,1.0
2018-06-20,50.15,50.15,50.15,50.15,0,36.323567993635,36.323567993635,36.323567993635,36.323567993635,0,0.0,1.0
2018-06-21,50.15,50.15,50.15,50.15,54,36.323567993635,36.323567993635,36.323567993635,36.323567993635,74.5549005668865,0.0,1.0
2018-06-22,50.5,50.5,50.499,50.499,825,36.5770724562027,36.5770724562027,36.5763481577383,36.5763481577383,1139.03320310521,0.0,1.0
2018-06-25,49.85,49.85,49.85,49.85,278,36.1062784542912,36.1062784542912,36.1062784542912,36.1062784542912,383.819673288787,0.0,1.0
2018-06-26,49.639,49.639,49.53,49.53,400,35.9534514782861,35.9534514782861,35.8745029456579,35.8745029456579,552.258522717678,0.0,1.0
2018-06-27,49.639,49.639,49.639,49.639,0,35.9534514782861,35.9534514782861,35.9534514782861,35.9534514782861,0,0.0,1.0
2018-06-28,49.8,50.0,49.8,50.0,647,36.0700635310673,36.2149232239631,36.0700635310673,36.2149232239631,893.278160495843,0.0,1.0
2018-06-29,49.8,49.8,49.8,49.8,0,36.0700635310673,36.0700635310673,36.0700635310673,36.0700635310673,0,0.0,1.0
2018-07-02,49.8,49.8,49.8,49.8,22,36.0700635310673,36.0700635310673,36.0700635310673,36.0700635310673,30.3742187494723,0.0,1.0
2018-07-03,49.8,49.8,49.8,49.8,118,36.0700635310673,36.0700635310673,36.0700635310673,36.0700635310673,162.916264201715,0.0,1.0
2018-07-05,49.8,49.8,49.8,49.8,118,36.0700635310673,36.0700635310673,36.0700635310673,36.0700635310673,162.916264201715,0.0,1.0
2018-07-06,49.8,49.8,49.8,49.8,0,36.0700635310673,36.0700635310673,36.0700635310673,36.0700635310673,0,0.0,1.0
2018-07-09,49.355,49.355,49.355,49.355,116,35.747750714374,35.747750714374,35.747750714374,35.747750714374,160.154971588127,0.0,1.0
2018-07-10,49.355,49.355,49.355,49.355,48,35.747750714374,35.747750714374,35.747750714374,35.747750714374,66.2710227261213,0.0,1.0
2018-07-11,49.355,49.355,49.355,49.355,0,35.747750714374,35.747750714374,35.747750714374,35.747750714374,0,0.0,1.0
2018-07-12,48.575,48.575,48.17,48.3101,895,35.1827979120802,35.1827979120802,34.8894570339661,34.9909312488396,1235.6784445808,0.0,1.0
2018-07-13,48.575,48.575,48.575,48.575,0,35.1827979120802,35.1827979120802,35.1827979120802,35.1827979120802,0,0.0,1.0
2018-07-16,48.575,48.575,48.575,48.575,1,35.1827979120802,35.1827979120802,35.1827979120802,35.1827979120802,1.38064630679419,0.0,1.0
2018-07-17,48.575,48.575,48.575,48.575,20,35.1827979120802,35.1827979120802,35.1827979120802,35.1827979120802,27.6129261358839,0.0,1.0
2018-07-18,48.15,48.15,48.083,48.15,466,34.8749710646765,34.8749710646765,34.8264430675564,34.8749710646765,643.381178966095,0.0,1.0
2018-07-19,47.974,47.974,47.974,47.974,146,34.7474945349281,34.7474945349281,34.7474945349281,34.7474945349281,201.574360791953,0.0,1.0
2018-07-20,48.406,48.406,48.19,48.19,395,35.0603914715832,35.0603914715832,34.9039430032556,34.9039430032556,545.355291183707,0.0,1.0
2018-07-23,48.406,48.406,48.406,48.406,0,35.0603914715832,35.0603914715832,35.0603914715832,35.0603914715832,0,0.0,1.0
2018-07-24,48.64,48.64,48.64,48.64,158,35.2298773122713,35.2298773122713,35.2298773122713,35.2298773122713,218.142116473483,0.0,1.0
2018-07-25,49.13,49.13,49.13,49.13,146,35.5847835598662,35.5847835598662,35.5847835598662,35.5847835598662,201.574360791952,0.0,1.0
2018-07-26,49.14,49.22,49.07,49.22,28511,35.5920265445109,35.6499704216693,35.5413256519974,35.6499704216693,39363.6068530093,0.0,1.0
2018-07-27,49.14,49.14,49.14,49.14,24,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,33.1355113630607,0.0,1.0
2018-07-30,49.14,49.14,49.14,49.14,23,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,31.7548650562665,0.0,1.0
2018-07-31,49.14,49.14,49.14,49.14,50,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,69.0323153397099,0.0,1.0
2018-08-01,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-02,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-03,49.14,49.14,49.14,49.14,12,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,16.5677556815304,0.0,1.0
2018-08-06,49.14,49.14,49.14,49.14,49,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,67.6516690329156,0.0,1.0
2018-08-07,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-08,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-09,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-10,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-13,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-08-14,48.25,48.49,48.25,48.49,290,34.9474009111244,35.1212325425994,34.9474009111244,35.1212325425994,400.387428970317,0.0,1.0
2018-08-15,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-16,48.25,48.25,48.25,48.25,75,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,103.548473009565,0.0,1.0
2018-08-17,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-20,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-21,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-22,48.25,48.25,48.25,48.25,5,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,6.90323153397098,0.0,1.0
2018-08-23,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-24,48.25,48.25,48.25,48.25,5,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,6.90323153397098,0.0,1.0
2018-08-27,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-28,48.25,48.25,48.25,48.25,0,34.9474009111244,34.9474009111244,34.9474009111244,34.9474009111244,0,0.0,1.0
2018-08-29,48.26,48.26,48.26,48.26,300,34.9546438957692,34.9546438957692,34.9546438957692,34.9546438957692,414.193892038258,0.0,1.0
2018-08-30,48.38,48.38,48.375,48.375,700,35.0415597115067,35.0415597115067,35.0379382191843,35.0379382191843,966.452414755937,0.0,1.0
2018-08-31,48.48,48.48,48.48,48.48,3430,35.1139895579546,35.1139895579546,35.1139895579546,35.1139895579546,4735.61683230409,0.0,1.0
2018-09-04,48.0264,48.0264,48.0264,48.0264,217,34.7854477744668,34.7854477744668,34.7854477744668,34.7854477744668,299.600248574341,0.0,1.0
2018-09-05,48.026,48.026,48.026,48.026,6,34.785158055081,34.785158055081,34.785158055081,34.785158055081,8.28387784076518,0.0,1.0
2018-09-06,47.75,47.9,47.75,47.9,608,34.5852516788848,34.6938964485567,34.5852516788848,34.6938964485567,839.43295453087,0.0,1.0
2018-09-07,47.75,47.75,47.75,47.75,0,34.5852516788848,34.5852516788848,34.5852516788848,34.5852516788848,0,0.0,1.0
2018-09-10,47.75,47.75,47.75,47.75,22,34.5852516788848,34.5852516788848,34.5852516788848,34.5852516788848,30.3742187494723,0.0,1.0
2018-09-11,47.75,47.75,47.75,47.75,22,34.5852516788848,34.5852516788848,34.5852516788848,34.5852516788848,30.3742187494723,0.0,1.0
2018-09-12,47.75,47.75,47.75,47.75,1,34.5852516788848,34.5852516788848,34.5852516788848,34.5852516788848,1.38064630679419,0.0,1.0
2018-09-13,47.75,47.75,47.75,47.75,0,34.5852516788848,34.5852516788848,34.5852516788848,34.5852516788848,0,0.0,1.0
2018-09-14,47.77,47.77,47.77,47.77,210,34.5997376481744,34.5997376481744,34.5997376481744,34.5997376481744,289.935724426781,0.0,1.0
2018-09-17,47.77,47.77,47.77,47.77,0,34.5997376481744,34.5997376481744,34.5997376481744,34.5997376481744,0,0.0,1.0
2018-09-18,47.77,47.77,47.77,47.77,18,34.5997376481744,34.5997376481744,34.5997376481744,34.5997376481744,24.8516335222955,0.0,1.0
2018-09-19,47.77,47.77,47.77,47.77,39,34.5997376481744,34.5997376481744,34.5997376481744,34.5997376481744,53.8452059649736,0.0,1.0
2018-09-20,48.45,48.45,48.45,48.45,213,35.0922606040203,35.0922606040203,35.0922606040203,35.0922606040203,294.077663347163,0.0,1.0
2018-09-21,48.45,48.45,48.45,48.45,20,35.0922606040203,35.0922606040203,35.0922606040203,35.0922606040203,27.6129261358839,0.0,1.0
2018-09-24,48.45,48.45,48.45,48.45,3,35.0922606040203,35.0922606040203,35.0922606040203,35.0922606040203,4.14193892038258,0.0,1.0
2018-09-25,48.45,48.45,48.45,48.45,20,35.0922606040203,35.0922606040203,35.0922606040203,35.0922606040203,27.6129261358839,0.0,1.0
2018-09-26,49.0,49.0,49.0,49.0,194,35.4906247594838,35.4906247594838,35.4906247594838,35.4906247594838,267.845383518074,0.0,1.0
2018-09-27,48.84,48.84,48.84,48.84,154,35.3747370051672,35.3747370051672,35.3747370051672,35.3747370051672,212.619531246306,0.0,1.0
2018-09-28,48.84,48.84,48.84,48.84,1,35.3747370051672,35.3747370051672,35.3747370051672,35.3747370051672,1.38064630679419,0.0,1.0
2018-10-01,48.84,48.84,48.84,48.84,0,35.3747370051672,35.3747370051672,35.3747370051672,35.3747370051672,0,0.0,1.0
2018-10-02,48.84,48.84,48.84,48.84,2,35.3747370051672,35.3747370051672,35.3747370051672,35.3747370051672,2.76129261358839,0.0,1.0
2018-10-03,50.26,50.26,50.25,50.25,290,36.4032408247277,36.4032408247277,36.3959978400829,36.3959978400829,400.387428970317,0.0,1.0
2018-10-04,50.26,50.26,50.26,50.26,8,36.4032408247277,36.4032408247277,36.4032408247277,36.4032408247277,11.0451704543536,0.0,1.0
2018-10-05,50.26,50.26,50.26,50.26,1,36.4032408247277,36.4032408247277,36.4032408247277,36.4032408247277,1.3806463067942,0.0,1.0
2018-10-08,49.76,49.76,49.76,49.76,150,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,207.096946019129,0.0,1.0
2018-10-09,49.76,49.76,49.76,49.76,20,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,27.6129261358839,0.0,1.0
2018-10-10,49.76,49.76,49.76,49.76,0,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,0,0.0,1.0
2018-10-11,49.76,49.76,49.76,49.76,22,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,30.3742187494723,0.0,1.0
2018-10-12,49.76,49.76,49.76,49.76,0,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,0,0.0,1.0
2018-10-15,49.76,49.76,49.76,49.76,0,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,0,0.0,1.0
2018-10-16,49.76,49.76,49.76,49.76,0,36.0410915924881,36.0410915924881,36.0410915924881,36.0410915924881,0,0.0,1.0
2018-10-17,49.829,49.91,49.66,49.91,131364,36.0910681865372,36.14973636216,35.9686617460402,36.14973636216,181367.221445712,0.0,1.0
2018-10-18,49.829,49.829,49.829,49.829,60000,36.0910681865372,36.0910681865372,36.0910681865372,36.0910681865372,82838.7784076516,0.0,1.0
2018-10-19,49.829,49.829,49.829,49.829,0,36.0910681865372,36.0910681865372,36.0910681865372,36.0910681865372,0,0.0,1.0
2018-10-22,49.829,49.829,49.829,49.829,4,36.0910681865372,36.0910681865372,36.0910681865372,36.0910681865372,5.52258522717677,0.0,1.0
2018-10-23,49.14,49.14,49.14,49.14,220,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,303.742187494723,0.0,1.0
2018-10-24,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-10-25,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-10-26,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-10-29,49.14,49.14,49.14,49.14,1,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,1.3806463067942,0.0,1.0
2018-10-30,49.14,49.14,49.14,49.14,1,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,1.3806463067942,0.0,1.0
2018-10-31,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-11-01,49.14,49.14,49.14,49.14,0,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,0,0.0,1.0
2018-11-02,49.14,49.14,49.14,49.14,1,35.5920265445109,35.5920265445109,35.5920265445109,35.5920265445109,1.3806463067942,0.0,1.0
2018-11-05,48.43,48.43,48.4099,48.41,3435,35.0777746347307,35.0777746347307,35.0632162355946,35.0632886654411,4742.52006383806,0.0,1.0
2018-11-06,48.43,48.43,48.43,48.43,1,35.0777746347307,35.0777746347307,35.0777746347307,35.0777746347307,1.38064630679419,0.0,1.0
2018-11-07,48.43,48.43,48.43,48.43,27,35.0777746347307,35.0777746347307,35.0777746347307,35.0777746347307,37.2774502834432,0.0,1.0
2018-11-08,47.8416,47.8416,47.76,47.76,50887,34.6515974182311,34.6515974182311,34.5924946635296,34.5924946635296,70256.9486138362,0.0,1.0
2018-11-09,47.54,47.71,47.47,47.47,578,34.4331490013441,34.5562797403056,34.3824481088306,34.3824481088306,798.013565327046,0.0,1.0
2018-11-12,47.566,47.566,47.566,47.566,354,34.4519807614206,34.4519807614206,34.4519807614206,34.4519807614206,488.748792605145,0.0,1.0
2018-11-13,47.158,47.7,47.11,47.7,962,34.156466987913,34.5490367556608,34.121700661618,34.5490367556608,1328.18174713602,0.0,1.0
2018-11-14,47.158,47.158,47.158,47.158,60006,34.156466987913,34.156466987913,34.156466987913,34.156466987913,82847.0622854926,0.0,1.0
2018-11-15,47.58,47.93,47.47,47.91,4845,34.4621209399233,34.715625402491,34.3824481088306,34.7011394332014,6689.23135641787,0.0,1.0
2018-11-16,47.58,47.58,47.58,47.58,129,34.4621209399233,34.4621209399233,34.4621209399233,34.4621209399233,178.103373576451,0.0,1.0
2018-11-19,47.58,47.58,47.58,47.58,104,34.4621209399233,34.4621209399233,34.4621209399233,34.4621209399233,143.587215906596,0.0,1.0
2018-11-20,47.5,47.82,47.5,47.82,4865,34.404177062765,34.6359525713983,34.404177062765,34.6359525713983,6716.84428255375,0.0,1.0
2018-11-21,47.5,47.5,47.5,47.5,122,34.404177062765,34.404177062765,34.404177062765,34.404177062765,168.438849428892,0.0,1.0
2018-11-23,47.5,47.5,47.5,47.5,23,34.404177062765,34.404177062765,34.404177062765,34.404177062765,31.7548650562664,0.0,1.0
2018-11-26,47.5,47.5,47.5,47.5,74,34.404177062765,34.404177062765,34.404177062765,34.404177062765,102.16782670277,0.0,1.0
2018-11-27,46.6199,46.67,46.6199,46.67,158281,33.7667219841768,33.8030093372472,33.7667219841768,33.8030093372472,218530.078085692,0.0,1.0
2018-11-28,46.62,46.62,46.62,46.62,262,33.7667944140232,33.7667944140232,33.7667944140232,33.7667944140232,361.729332380079,0.0,1.0
2018-11-29,47.09,47.09,47.09,47.09,7942,34.1072146923285,34.1072146923285,34.1072146923285,34.1072146923285,10965.0929685595,0.0,1.0
2018-11-30,47.09,47.09,47.09,47.09,99,34.1072146923285,34.1072146923285,34.1072146923285,34.1072146923285,136.683984372625,0.0,1.0
2018-12-03,47.252,47.62,47.252,47.56,851,34.2245510435741,34.4910928785025,34.2245510435741,34.4476349706337,1174.93000708186,0.0,1.0
2018-12-04,48.29,48.29,47.84,47.84,253,34.9763728497036,34.9763728497036,34.6504385406879,34.6504385406879,349.303515618931,0.0,1.0
2018-12-06,47.48,47.48,46.8658,47.088,3772,34.3896910934754,34.3896910934754,33.9448269765922,34.1057660953995,5207.7978692277,0.0,1.0
2018-12-07,47.851,48.15,47.851,48.15,1536,34.6584058237972,34.8749710646765,34.6584058237972,34.8749710646765,2120.67272723588,0.0,1.0
2018-12-10,47.444,48.155,47.362,47.91,4135,34.3636163487541,34.8785925569989,34.3042238746668,34.7011394332014,5708.972478594,0.0,1.0
2018-12-11,47.49,47.82,47.49,47.82,225,34.3969340781202,34.6359525713983,34.3969340781202,34.6359525713983,310.645419028694,0.0,1.0
2018-12-12,47.26,47.96,47.26,47.96,1002,34.2303454312899,34.7373543564254,34.2303454312899,34.7373543564254,1383.40759940779,0.0,1.0
2018-12-13,47.584,47.62,47.47,47.47,1289,34.4650181337812,34.4910928785025,34.3824481088306,34.3824481088306,1779.65308945772,0.0,1.0
2018-12-14,46.804,47.031,46.804,47.031,503,33.9000653314874,34.0644810829242,33.9000653314874,34.0644810829242,694.46509231748,0.0,1.0
2018-12-17,46.2057,46.76,46.2057,46.649,20748,33.4667175601894,33.8681961990503,33.4667175601894,33.7877990694931,28645.649573366,0.0,1.0
2018-12-18,45.134,46.097,45.134,45.82,76691,33.2402294303468,33.9494584138498,33.2402294303468,33.7454538152721,104132.000690703,0.759,1.0
2018-12-19,45.1542,45.4,45.0577,45.38,1350,33.2551062999904,33.436132763277,33.184036105901,33.4214031893725,1833.04691466338,0.0,1.0
2018-12-20,45.005,45.4,44.972,45.4,46051,33.1452236786626,33.436132763277,33.1209198817201,33.436132763277,62528.6247904913,0.0,1.0
2018-12-21,44.739,44.89,44.73,44.81,23226,32.9493203457324,33.0605286287115,32.9426920374753,33.0016103330934,31536.5538073864,0.0,1.0
2018-12-24,44.4,44.62,44.4,44.452,6370,32.6996540680506,32.8616793810004,32.6996540680506,32.7379509602024,8649.26581215239,0.0,1.0
2018-12-26,44.625,44.625,44.27,44.27,2438,32.8653617744766,32.8653617744766,32.6039118376712,32.6039118376712,3310.34694662912,0.0,1.0
2018-12-27,44.515,45.5,44.248,44.53,32024,32.7843491180017,33.5097806327996,32.5877093063762,32.7953962984301,43482.588440874,0.0,1.0
2018-12-28,44.2371,44.3918,44.1681,44.3918,2186,32.5796816885982,32.6936149427498,32.5288646586276,32.6936149427498,2968.1781892253,0.0,1.0
2018-12-31,43.9493,44.47,43.7712,44.47,4944,32.3677231201121,32.7512075767165,32.2365562644923,32.7512075767165,6713.02514525611,0.0,1.0
2019-01-02,44.0093,44.29,44.0093,44.24,507,32.4119118418257,32.6186414115757,32.4119118418257,32.5818174768144,688.410952395802,0.0,1.0
2019-01-03,44.266,44.39,43.97,44.01,908,32.6009659228903,32.6922892810984,32.3829682291033,32.4124273769123,1232.89377667729,0.0,1.0
2019-01-04,44.727,45.08,44.727,45.08,7382,32.9404826013896,33.2004595808046,32.9404826013896,33.2004595808046,10023.3720918852,0.0,1.0
2019-01-07,44.855,45.0,44.855,45.0,1078,33.0347518743786,33.1415412851864,33.0347518743786,33.1415412851864,1463.72190667194,0.0,1.0
2019-01-08,45.066,45.19,45.008,45.048,166030,33.1901488790714,33.2814722372795,33.1474331147483,33.1768922625573,225437.614253008,0.0,1.0
2019-01-09,45.605,45.67,45.548,45.67,166515,33.5871108957984,33.6349820109881,33.5451316101705,33.6349820109881,226096.153329757,0.0,1.0
2019-01-10,45.313,45.314,45.194,45.314,1143,33.3720591167923,33.3727955954875,33.2844181520604,33.3727955954875,1551.97972108166,0.0,1.0
2019-01-11,45.361,45.51,45.25,45.25,1871,33.4074100941632,33.5171454197519,33.325660958993,33.325660958993,2540.4672424705,0.0,1.0
2019-01-14,45.437,45.57,45.362,45.362,1637,33.4633824750004,33.5613341414655,33.4081465728584,33.4081465728584,2222.73911059552,0.0,1.0
2019-01-15,45.51,45.62,45.51,45.61,576,33.5171454197519,33.5981580762268,33.5171454197519,33.5907932892745,782.100016923041,0.0,1.0
2019-01-16,45.618,45.618,45.618,45.618,127,33.5966851188363,33.5966851188363,33.5966851188363,33.5966851188363,172.442191231296,0.0,1.0
2019-01-17,45.749,45.749,45.413,45.413,1223,33.693163827911,33.693163827911,33.4457069863149,33.4457069863149,1660.60472343208,0.0,1.0
2019-01-18,46.104,46.22,45.51,45.51,2093,33.9546137647163,34.0400452933626,33.5171454197519,33.5171454197519,2841.90162399293,0.0,1.0
2019-01-22,45.636,45.636,45.3101,45.46,4982,33.6099417353504,33.6099417353504,33.3699233285761,33.4803214849906,6764.62202137256,0.0,1.0
2019-01-23,45.67,45.96,45.484,45.756,1255,33.6349820109881,33.8485608326038,33.497996973676,33.6983191787776,1704.05472437225,0.0,1.0
2019-01-24,45.325,45.636,45.094,45.606,56695,33.380896861135,33.6099417353504,33.2107702825377,33.5878473744936,76981.181353215,0.0,1.0
2019-01-25,45.725,45.76,45.44,45.656,17140,33.6754883392256,33.7012650935585,33.465591911086,33.6246713092549,23272.906753578,0.0,1.0
2019-01-28,45.138,45.38,45.115,45.38,956,33.2431753451277,33.4214031893725,33.2262363351375,33.4214031893725,1298.06877808755,0.0,1.0
2019-01-29,45.524,45.524,45.44,45.51,975,33.5274561214851,33.5274561214851,33.465591911086,33.5171454197519,1323.86721614577,0.0,1.0
2019-01-30,45.76,45.76,45.736,45.736,446,33.7012650935585,33.7012650935585,33.683589604873,33.683589604873,605.584388103605,0.0,1.0
2019-01-31,45.615,45.81,45.615,45.81,282,33.5944756827507,33.7380890283198,33.5944756827507,33.7380890283198,382.903133285239,0.0,1.0
2019-02-01,45.761,45.761,45.724,45.724,197,33.7020015722537,33.7020015722537,33.6747518605303,33.6747518605303,267.489068287915,0.0,1.0
2019-02-04,45.831,45.831,45.604,45.604,800,33.7535550809196,33.7535550809196,33.5863744171032,33.5863744171032,1086.25002350422,0.0,1.0
2019-02-05,45.738,45.738,45.738,45.738,76,33.6850625622635,33.6850625622635,33.6850625622635,33.6850625622635,103.193752232901,0.0,1.0
2019-02-06,45.731,45.731,45.55,45.55,490,33.6799072113969,33.6799072113969,33.5466045675609,33.5466045675609,665.328139396338,0.0,1.0
2019-02-07,45.26,45.418,45.19,45.418,982,33.3330257459453,33.4493893797911,33.2814722372795,33.4493893797911,1333.37190385144,0.0,1.0
2019-02-08,45.27,45.39,45.27,45.378,1728,33.3403905328976,33.4287679763247,33.3403905328976,33.419930231982,2346.30005076912,0.0,1.0
2019-02-11,45.07,45.25,45.07,45.25,579,33.1930947938523,33.325660958993,33.1930947938523,33.325660958993,786.173454511182,0.0,1.0
2019-02-12,45.345,45.345,45.345,45.345,1,33.3956264350395,33.3956264350395,33.3956264350395,33.3956264350395,1.35781252938028,0.0,1.0
2019-02-13,45.41,45.468,45.35,45.35,758,33.4434975502293,33.4862133145524,33.3993088285157,33.3993088285157,1029.22189727025,0.0,1.0
2019-02-14,45.321,45.321,45.321,45.321,27,33.3779509463541,33.3779509463541,33.3779509463541,33.3779509463541,36.6609382932676,0.0,1.0
2019-02-15,45.912,45.912,45.64,45.64,2144,33.8132098552329,33.8132098552329,33.6128876501313,33.6128876501313,2911.15006299132,0.0,1.0
2019-02-19,45.99,46.07,45.937,45.937,245,33.8706551934605,33.9295734890787,33.8316218226135,33.8316218226135,332.664069698169,0.0,1.0
2019-02-20,46.212,46.36,46.1,46.1,10434,34.0341534638008,34.1431523106943,33.9516678499354,33.9516678499354,14167.4159315538,0.0,1.0
2019-02-21,46.3001,46.43,46.253,46.42,7069,34.0990372368502,34.1947058193601,34.0643490903051,34.1873410324079,9598.37677018922,0.0,1.0
2019-02-22,46.5101,46.5499,46.43,46.4959,6835,34.2536977628478,34.2830096149178,34.1947058193601,34.2432397653756,9280.64863831421,0.0,1.0
2019-02-25,46.1151,46.5,46.0986,46.5,1068,33.9627886782334,34.246259328026,33.9506367797621,34.246259328026,1450.14378137814,0.0,1.0
2019-02-26,46.385,46.43,46.11,46.11,40235,34.161564278075,34.1947058193601,33.9590326368877,33.9590326368877,54631.5871196155,0.0,1.0
2019-02-27,46.498,46.65,46.39,46.39,2927,34.2447863706355,34.3567311323099,34.1652466715511,34.1652466715511,3974.31727349609,0.0,1.0
2019-02-28,46.4,46.59,46.27,46.58,7624,34.1726114585034,34.3125424105964,34.0768692281239,34.3051776236441,10351.9627239952,0.0,1.0
2019-03-01,46.054,46.054,46.054,46.054,20021,33.917789829955,33.917789829955,33.917789829955,33.917789829955,27184.7646507226,0.0,1.0
2019-03-04,46.075,46.37,46.075,46.12,4793,33.9332558825548,34.1505170976466,33.9332558825548,33.96639742384,6507.99545331968,0.0,1.0
2019-03-05,46.3,46.389,46.02,46.02,3934,34.0989635889807,34.1645101928559,33.8927495543173,33.8927495543173,5341.63449058203,0.0,1.0
2019-03-06,46.05,46.13,45.94,46.079,5729,33.9148439151741,33.9737622107922,33.8338312586992,33.9362017973357,7778.90798081963,0.0,1.0
2019-03-07,45.924,46.02,45.86,46.02,2309,33.8220475995756,33.8927495543173,33.7749129630811,33.8927495543173,3135.18913033907,0.0,1.0
2019-03-08,45.94,45.94,45.809,45.809,1310,33.8338312586992,33.8338312586992,33.7373525496246,33.7373525496246,1778.73441348817,0.0,1.0
2019-03-11,45.861,45.96,45.861,45.96,868,33.7756494417763,33.8485608326038,33.7756494417763,33.8485608326038,1178.58127550208,0.0,1.0
2019-03-12,46.176,46.19,46.01,46.19,3734,34.0076402307727,34.0179509325058,33.8853847673651,34.0179509325058,5070.07198470596,0.0,1.0
2019-03-13,46.176,46.176,46.176,46.176,0,34.0076402307727,34.0076402307727,34.0076402307727,34.0076402307727,0,0.0,1.0
2019-03-14,46.304,46.52,46.304,46.52,3644,34.1019095037616,34.2609889019305,34.1019095037616,34.2609889019305,4947.86885706175,0.0,1.0
2019-03-15,46.4389,46.4389,46.4074,46.4074,5514,34.2012604797477,34.2012604797477,34.178061400848,34.178061400848,7486.97828700286,0.0,1.0
2019-03-18,46.611,46.611,46.49,46.49,284,34.3280084631961,34.3280084631961,34.2388945410737,34.2388945410737,385.618758344,0.0,1.0
2019-03-19,46.68,46.7253,46.5821,46.6776,1898,34.3788254931667,34.4121879780605,34.3067242289041,34.3770579442982,2577.12818076378,0.0,1.0
2019-03-20,46.99,46.99,46.698,46.698,1348,34.6071338886869,34.6071338886869,34.3920821096808,34.3920821096808,1830.33128960462,0.0,1.0
2019-03-21,46.878,46.878,46.81,46.86,1554,34.5246482748216,34.5246482748216,34.4745677235462,34.5113916583075,2110.04067065695,0.0,1.0
2019-03-22,46.536,46.536,46.536,46.536,237,34.2727725610541,34.2727725610541,34.2727725610541,34.2727725610541,321.801569463127,0.0,1.0
2019-03-25,46.664,46.77,46.56,46.77,777,34.3670418340431,34.4451085757371,34.2904480497396,34.4451085757371,1055.02033532848,0.0,1.0
2019-03-26,46.733,46.78,46.733,46.77,1772,34.4178588640137,34.4524733626894,34.4178588640137,34.4451085757371,2406.04380206186,0.0,1.0
2019-03-27,46.394,46.49,46.266,46.266,3430,34.168192586332,34.2388945410737,34.073923313343,34.073923313343,4657.29697577436,0.0,1.0
2019-03-28,46.133,46.133,46.09,46.09,865,33.9759716468779,33.9759716468779,33.9443030629832,33.9443030629832,1174.50783791394,0.0,1.0
2019-03-29,46.046,46.286,46.04,46.286,3357,33.9118980003932,34.0886528872476,33.9074791282219,34.0886528872476,4558.1766611296,0.0,1.0
2019-04-01,46.299,46.368,46.278,46.368,653,34.0982271102855,34.1490441402561,34.0827610576857,34.1490441402561,886.651581685323,0.0,1.0
2019-04-02,46.45,46.45,46.39,46.39,3038,34.2094353932647,34.2094353932647,34.1652466715511,34.1652466715511,4125.03446425729,0.0,1.0
2019-04-03,46.525,46.525,46.462,46.462,493,34.2646712954067,34.2646712954067,34.2182731376074,34.2182731376074,669.401576984477,0.0,1.0
2019-04-04,46.673,46.673,46.6,46.6,133,34.3736701423002,34.3736701423002,34.3199071975486,34.3199071975486,180.589066407577,0.0,1.0
2019-04-05,46.625,46.644,46.6,46.6,801,34.3383191649293,34.3523122601386,34.3199071975486,34.3199071975486,1087.6078360336,0.0,1.0
2019-04-08,46.88,46.978,46.782,46.978,2722,34.526121232212,34.5982961443442,34.4539463200798,34.5982961443442,3695.96570497313,0.0,1.0
2019-04-09,46.81,46.92,46.775,46.876,1442,34.4745677235462,34.5555803800211,34.4487909692132,34.5231753174311,1957.96566736636,0.0,1.0
2019-04-10,47.027,47.155,46.94,46.94,877,34.6343836004103,34.7286528733993,34.5703099539256,34.5703099539256,1190.80158826651,0.0,1.0
2019-04-11,46.705,47.09,46.705,47.09,418,34.3972374605474,34.6807817582095,34.3972374605474,34.6807817582095,567.565637280957,0.0,1.0
2019-04-12,46.856,47.02,46.752,46.796,2578,34.5084457435266,34.6292282495437,34.431851959223,34.464257021813,3500.44070074236,0.0,1.0
2019-04-15,46.725,46.84,46.725,46.79,1565,34.4119670344519,34.496662084403,34.4119670344519,34.4598381496416,2124.97660848014,0.0,1.0
2019-04-16,46.5607,46.5669,46.4757,46.5669,653,34.2909635848262,34.2955297527366,34.228362895732,34.2955297527366,886.651581685324,0.0,1.0
2019-04-17,46.361,46.361,46.361,46.361,121,34.1438887893895,34.1438887893895,34.1438887893895,34.1438887893895,164.295316055014,0.0,1.0
2019-04-18,46.395,46.395,46.395,46.395,0,34.1689290650272,34.1689290650272,34.1689290650272,34.1689290650272,0,0.0,1.0
2019-04-22,46.5,46.5,46.5,46.5,0,34.246259328026,34.246259328026,34.246259328026,34.246259328026,0,0.0,1.0
2019-04-23,46.351,46.45,46.351,46.45,4382,34.1365240024373,34.2094353932647,34.1365240024373,34.2094353932647,5949.93450374438,0.0,1.0
2019-04-24,46.209,46.209,46.209,46.209,89,34.0319440277151,34.0319440277151,34.0319440277151,34.0319440277151,120.845315114845,0.0,1.0
2019-04-25,46.088,46.3,46.088,46.3,669,33.9428301055927,34.0989635889807,33.9428301055927,34.0989635889807,908.376582155409,0.0,1.0
2019-04-26,45.83,45.9225,45.7359,45.9225,803,33.7528186022243,33.8209428815328,33.6835159570035,33.8209428815328,1090.32346109237,0.0,1.0
2019-04-29,45.772,45.772,45.772,45.772,10013,33.7101028379012,33.7101028379012,33.7101028379012,33.7101028379012,13595.7768566847,0.0,1.0
2019-04-30,45.752,45.752,45.752,45.752,16,33.6953732639967,33.6953732639967,33.6953732639967,33.6953732639967,21.7250004700845,0.0,1.0
2019-05-01,45.594,45.594,45.572,45.572,269,33.5790096301509,33.5790096301509,33.5628070988559,33.5628070988559,365.251570403296,0.0,1.0
2019-05-02,45.201,45.201,45.201,45.201,217,33.2895735029269,33.2895735029269,33.2895735029269,33.2895735029269,294.645318875521,0.0,1.0
2019-05-03,45.271,45.45,45.271,45.45,396,33.3411270115928,33.4729566980383,33.3411270115928,33.4729566980383,537.693761634591,0.0,1.0
2019-05-06,45.234,45.234,45.234,45.234,86,33.3138772998694,33.3138772998694,33.3138772998694,33.3138772998694,116.771877526704,0.0,1.0
2019-05-07,44.855,45.032,44.783,45.032,1054,33.0347518743786,33.1651086034337,32.9817254083223,33.1651086034337,1431.13440596682,0.0,1.0
2019-05-08,44.84,44.938,44.84,44.848,335,33.0237046939502,33.0958796060824,33.0237046939502,33.029596523512,454.867197342394,0.0,1.0
2019-05-09,44.642,44.786,44.642,44.786,140,32.8778819122954,32.983934844408,32.8778819122954,32.983934844408,190.093754113239,0.0,1.0
2019-05-10,44.611,44.63,44.42,44.63,51613,32.8550510727434,32.8690441679527,32.7143836419552,32.8690441679527,70080.7780789044,0.0,1.0
2019-05-13,44.367,44.367,44.305,44.305,225,32.6753502711082,32.6753502711082,32.6296885920041,32.6296885920041,305.507819110563,0.0,1.0
2019-05-14,44.938,45.04,44.938,45.04,531,33.0958796060824,33.1710004329955,33.0958796060824,33.1710004329955,720.998453100929,0.0,1.0
2019-05-15,45.164,45.3,45.164,45.254,761,33.2623237912036,33.3624848937544,33.2623237912036,33.3286068737739,1033.29533485839,0.0,1.0
2019-05-16,45.468,45.468,45.468,45.468,39,33.4862133145524,33.4862133145524,33.4862133145524,33.4862133145524,52.9546886458309,0.0,1.0
2019-05-17,45.04,45.04,45.04,45.04,13,33.1710004329955,33.1710004329955,33.1710004329955,33.1710004329955,17.6515628819436,0.0,1.0
2019-05-20,45.245,45.245,45.245,45.245,300,33.3219785655169,33.3219785655169,33.3219785655169,33.3219785655169,407.343758814084,0.0,1.0
2019-05-21,45.177,45.35,45.177,45.35,351,33.2718980142415,33.3993088285157,33.2718980142415,33.3993088285157,476.592197812479,0.0,1.0
2019-05-22,44.716,45.09,44.671,45.09,301,32.9323813357422,33.2078243677568,32.899239794457,33.2078243677568,408.701571343464,0.0,1.0
2019-05-23,44.222,44.447,44.222,44.447,263,32.5685608603003,32.7342685667263,32.5685608603003,32.7342685667263,357.104695227014,0.0,1.0
2019-05-24,44.666,44.666,44.571,44.571,133,32.8955574009808,32.8955574009808,32.8255919249343,32.8255919249343,180.589066407578,0.0,1.0
2019-05-28,44.986,44.986,44.92,44.92,840,33.1312305834533,33.1312305834533,33.0826229895683,33.0826229895683,1140.56252467943,0.0,1.0
2019-05-29,45.012,45.012,45.012,45.012,28,33.1503790295292,33.1503790295292,33.1503790295292,33.1503790295292,38.0187508226478,0.0,1.0
2019-05-30,44.825,45.1,44.825,45.1,489,33.0126575135218,33.2151891547091,33.0126575135218,33.2151891547091,663.970326866958,0.0,1.0
2019-05-31,44.016,44.575,44.016,44.575,777,32.4168462490837,32.8285378397152,32.4168462490837,32.8285378397152,1055.02033532848,0.0,1.0
2019-06-03,43.872,43.872,43.872,43.872,197,32.3107933169711,32.3107933169711,32.3107933169711,32.3107933169711,267.489068287915,0.0,1.0
2019-06-04,44.1317,44.1317,44.1317,44.1317,4,32.5020568341214,32.5020568341214,32.5020568341214,32.5020568341214,5.43125011752112,0.0,1.0
2019-06-05,43.437,43.77,43.437,43.77,401,31.9904250845476,32.235672490058,31.9904250845476,32.235672490058,544.482824281493,0.0,1.0
2019-06-06,43.849,43.849,43.36,43.4,18063,32.2938543069809,32.2938543069809,31.9337162250152,31.9631753728243,24526.167718196,0.0,1.0
2019-06-07,43.6585,43.7523,43.6585,43.7523,485,32.1535551155403,32.2226368171525,32.1535551155403,32.2226368171525,658.539076749435,0.0,1.0
2019-06-10,43.7204,43.7204,43.7204,43.7204,47,32.1991431467748,32.1991431467748,32.1991431467748,32.1991431467748,63.8171888808732,0.0,1.0
2019-06-11,43.956,43.956,43.956,43.956,142,32.3726575273701,32.3726575273701,32.3726575273701,32.3726575273701,192.809379172,0.0,1.0
2019-06-12,43.839,43.88,43.82,43.88,10123,32.2864895200286,32.3166851465329,32.2724964248193,32.3166851465329,13745.1362349166,0.0,1.0
2019-06-13,44.154,44.33,44.02,44.04,964,32.5184803090249,32.6481005593848,32.4197921638646,32.4345217377691,1308.93127832259,0.0,1.0
2019-06-14,44.236,44.382,44.236,44.382,326,32.5788715620335,32.6863974515365,32.5788715620335,32.6863974515365,442.646884577971,0.0,1.0
2019-06-17,44.194,44.36,44.194,44.36,232,32.547939456834,32.6701949202416,32.547939456834,32.6701949202416,315.012506816225,0.0,1.0
2019-06-18,44.529,44.581,44.529,44.581,232,32.7946598197348,32.8329567118866,32.7946598197348,32.8329567118866,315.012506816225,0.0,1.0
2019-06-19,44.4275,44.5017,44.2352,44.375,2738,32.7199072321694,32.7745539513551,32.5782823790773,32.68124210067,3717.6907054432,0.0,1.0
2019-06-20,45.058,45.22,44.96,44.96,1437,33.1842570495096,33.3035665981362,33.1120821373774,33.1120821373774,1951.17660471946,0.0,1.0
2019-06-21,44.909,44.909,44.909,44.909,7,33.0745217239208,33.0745217239208,33.0745217239208,33.0745217239208,9.50468770566198,0.0,1.0
2019-06-24,45.235,45.28,45.099,45.28,867,33.3146137785646,33.3477553198498,33.2144526760139,33.3477553198498,1177.2234629727,0.0,1.0
2019-06-25,45.324,45.56,45.324,45.56,2389,33.3801603824398,33.5539693545132,33.3801603824398,33.5539693545132,3243.81413268949,0.0,1.0
2019-06-26,45.449,45.449,45.449,45.449,3,33.4722202193431,33.4722202193431,33.4722202193431,33.4722202193431,4.07343758814084,0.0,1.0
2019-06-27,45.472,45.472,45.472,45.472,10,33.4891592293333,33.4891592293333,33.4891592293333,33.4891592293333,13.5781252938028,0.0,1.0
2019-06-28,45.148,45.148,45.148,45.148,13,33.2505401320799,33.2505401320799,33.2505401320799,33.2505401320799,17.6515628819437,0.0,1.0
2019-07-01,44.93,45.05,44.93,45.02,27953,33.0899877765206,33.1783652199478,33.0899877765206,33.156270859091,37954.933633767,0.0,1.0
2019-07-02,44.479,44.7,44.479,44.643,407,32.7578358849735,32.9205976766185,32.7578358849735,32.8786183909906,552.629699457774,0.0,1.0
2019-07-03,44.94,44.94,44.708,44.708,1583,33.0973525634729,33.0973525634729,32.9264895061803,32.9264895061803,2149.41723400898,0.0,1.0
2019-07-05,44.903,44.979,44.79,44.84,203460,33.0701028517495,33.1260752325867,32.9868807591889,33.0237046939502,276260.537227712,0.0,1.0
2019-07-08,44.727,44.922,44.713,44.922,11977,32.9404826013896,33.0840959469588,32.9301718996565,33.0840959469588,16262.5206643876,0.0,1.0
2019-07-09,44.904,44.904,44.904,44.904,10,33.0708393304447,33.0708393304447,33.0708393304447,33.0708393304447,13.5781252938028,0.0,1.0
2019-07-10,45.528,45.55,45.34,45.45,5136,33.530402036266,33.5466045675609,33.3919440415634,33.4729566980383,6973.72515089711,0.0,1.0
2019-07-11,45.627,45.627,45.6,45.6,645,33.6033134270934,33.6033134270934,33.5834285023223,33.5834285023223,875.78908145028,0.0,1.0
2019-07-12,45.924,45.924,45.642,45.642,475,33.8220475995756,33.8220475995756,33.6143606075218,33.6143606075218,644.960951455633,0.0,1.0
2019-07-15,45.618,45.618,45.618,45.618,48,33.5966851188363,33.5966851188363,33.5966851188363,33.5966851188363,65.1750014102535,0.0,1.0
2019-07-16,45.176,45.176,45.176,45.176,110,33.2711615355463,33.2711615355463,33.2711615355463,33.2711615355463,149.359378231831,0.0,1.0
2019-07-17,45.14,45.14,45.14,45.14,62,33.2446483025181,33.2446483025181,33.2446483025181,33.2446483025181,84.1843768215775,0.0,1.0
2019-07-18,45.035,45.14,44.88,45.14,425,33.1673180395194,33.2446483025181,33.0531638417593,33.2446483025181,577.070324986619,0.0,1.0
2019-07-19,45.167,45.167,44.971,45.064,2637,33.2645332272892,33.2645332272892,33.1201834030249,33.1886759216809,3580.5516399758,0.0,1.0
2019-07-22,44.92,44.92,44.92,44.92,64,33.0826229895683,33.0826229895683,33.0826229895683,33.0826229895683,86.9000018803381,0.0,1.0
2019-07-23,45.12,45.12,44.9,44.9,4802,33.2299187286136,33.2299187286136,33.0678934156638,33.0678934156638,6520.21576608411,0.0,1.0
2019-07-24,45.002,45.16,45.002,45.16,2811,33.1430142425769,33.2593778764227,33.1430142425769,33.2593778764227,3816.81102008797,0.0,1.0
2019-07-25,44.857,45.03,44.857,45.0,2505,33.0362248317691,33.1636356460432,33.0362248317691,33.1415412851864,3401.3203860976,0.0,1.0
2019-07-26,44.819,44.819,44.819,44.819,65,33.0082386413505,33.0082386413505,33.0082386413505,33.0082386413505,88.2578144097182,0.0,1.0
2019-07-29,44.941,45.01,44.885,44.99,2767,33.0980890421681,33.1489060721387,33.0568462352354,33.1341764982342,3757.06726879524,0.0,1.0
2019-07-30,44.907,44.907,44.86,44.86,100,33.0730487665304,33.0730487665304,33.0384342678548,33.0384342678548,135.781252938028,0.0,1.0
2019-07-31,44.664,45.0,44.664,44.99,344,32.8940844435904,33.1415412851864,32.8940844435904,33.1341764982342,467.087510106816,0.0,1.0
2019-08-01,43.875,44.48,43.875,44.48,1864,32.3130027530568,32.7585723636687,32.3130027530568,32.7585723636687,2530.96255476484,0.0,1.0
2019-08-02,43.891,43.965,43.891,43.965,210,32.3247864121804,32.3792858356272,32.3247864121804,32.3792858356272,285.140631169859,0.0,1.0
2019-08-05,43.724,43.724,43.65,43.65,983,32.2017944700776,32.2017944700776,32.1472950466309,32.1472950466309,1334.72971638082,0.0,1.0
2019-08-06,43.556,43.556,43.548,43.548,378,32.0780660492796,32.0780660492796,32.0721742197178,32.0721742197178,513.253136105746,0.0,1.0
2019-08-07,43.538,43.538,43.216,43.44,599,32.0648094327655,32.0648094327655,31.8276632929026,31.9926345206333,813.329705098788,0.0,1.0
2019-08-08,43.8764,43.8764,43.8764,43.8764,72,32.3140338232301,32.3140338232301,32.3140338232301,32.3140338232301,97.7625021153802,0.0,1.0
2019-08-09,44.001,44.001,44.001,44.001,40,32.4057990686553,32.4057990686553,32.4057990686553,32.4057990686553,54.3125011752112,0.0,1.0
2019-08-12,43.627,44.04,43.627,43.99,400,32.1303560366406,32.4345217377691,32.1303560366406,32.3976978030078,543.125011752113,0.0,1.0
2019-08-13,44.054,44.054,43.68,43.68,546,32.4448324395023,32.4448324395023,32.1693894074876,32.1693894074876,741.365641041633,0.0,1.0
2019-08-14,43.676,43.848,43.52,43.79,2486,32.1664434927067,32.2931178282857,32.0515528162514,32.2504020639625,3375.52194803938,0.0,1.0
2019-08-15,43.554,43.554,43.554,43.554,1,32.0765930918891,32.0765930918891,32.0765930918891,32.0765930918891,1.35781252938028,0.0,1.0
2019-08-16,43.5655,43.6138,43.5655,43.6138,3052,32.0850625968842,32.1206345178637,32.0850625968842,32.1206345178637,4144.04383966862,0.0,1.0
2019-08-19,43.465,43.465,43.36,43.36,1046,32.011046488014,32.011046488014,31.9337162250152,31.9337162250152,1420.27190573177,0.0,1.0
2019-08-20,43.527,43.527,43.527,43.527,10,32.056708167118,32.056708167118,32.056708167118,32.056708167118,13.5781252938028,0.0,1.0
2019-08-21,43.6,43.84,43.6,43.82,611,32.1104711118695,32.2872259987239,32.1104711118695,32.2724964248193,829.623455451352,0.0,1.0
2019-08-22,43.41,43.65,43.41,43.64,325,31.9705401597765,32.1472950466309,31.9705401597765,32.1399302596786,441.289072048591,0.0,1.0
2019-08-23,43.179,43.179,43.179,43.179,0,31.8004135811792,31.8004135811792,31.8004135811792,31.8004135811792,0,0.0,1.0
2019-08-26,43.371,43.65,43.371,43.64,356,31.9418174906627,32.1472950466309,31.9418174906627,32.1399302596786,483.38126045938,0.0,1.0
2019-08-27,43.549,43.549,43.549,43.549,0,32.072910698413,32.072910698413,32.072910698413,32.072910698413,0,0.0,1.0
2019-08-28,43.897,43.897,43.897,43.897,93,32.3292052843518,32.3292052843518,32.3292052843518,32.3292052843518,126.276565232366,0.0,1.0
2019-08-29,43.935,43.935,43.935,43.935,14,32.3571914747704,32.3571914747704,32.3571914747704,32.3571914747704,19.0093754113239,0.0,1.0
2019-08-30,43.703,44.08,43.703,44.08,419,32.1863284174779,32.4639808855782,32.1863284174779,32.4639808855782,568.923449810337,0.0,1.0
2019-09-03,43.674,43.674,43.674,43.674,100,32.1649705353163,32.1649705353163,32.1649705353163,32.1649705353163,135.781252938028,0.0,1.0
2019-09-04,44.468,44.468,44.13,44.13,177,32.749734619326,32.749734619326,32.5008048203395,32.5008048203395,240.33281770031,0.0,1.0
2019-09-05,44.234,44.576,44.21,44.576,475,32.5773986046431,32.8292743184105,32.5597231159576,32.8292743184105,644.960951455632,0.0,1.0
2019-09-06,44.162,44.162,44.018,44.018,256,32.5243721385867,32.5243721385867,32.4183192064742,32.4183192064742,347.600007521352,0.0,1.0
2019-09-09,44.449,44.449,44.449,44.449,3,32.7357415241167,32.7357415241167,32.7357415241167,32.7357415241167,4.07343758814084,0.0,1.0
2019-09-10,44.609,44.609,44.609,44.609,1,32.8535781153529,32.8535781153529,32.8535781153529,32.8535781153529,1.35781252938028,0.0,1.0
2019-09-11,44.391,44.391,44.391,44.391,84,32.6930257597936,32.6930257597936,32.6930257597936,32.6930257597936,114.056252467944,0.0,1.0
2019-09-12,44.521,44.521,44.12,44.12,167,32.788767990173,32.788767990173,32.4934400333872,32.4934400333872,226.754692406507,0.0,1.0
2019-09-13,44.622,44.622,44.622,44.622,0,32.8631523383909,32.8631523383909,32.8631523383909,32.8631523383909,0,0.0,1.0
2019-09-16,45.622,45.71,45.622,45.71,173,33.5996310336172,33.6644411587972,33.5996310336172,33.6644411587972,234.901567582789,0.0,1.0
2019-09-17,45.098,45.52,45.098,45.52,819,33.2137161973186,33.5245102067042,33.2137161973186,33.5245102067042,1112.04846156245,0.0,1.0
2019-09-18,44.827,44.878,44.74,44.837,1049,33.0141304709123,33.0516908843688,32.9500568244276,33.0214952578646,1424.34534331991,0.0,1.0
2019-09-19,44.929,44.932,44.929,44.932,611,33.0892512978254,33.0914607339111,33.0892512978254,33.0914607339111,829.623455451351,0.0,1.0
2019-09-20,44.908,44.908,44.908,44.908,1,33.0737852452256,33.0737852452256,33.0737852452256,33.0737852452256,1.35781252938028,0.0,1.0
2019-09-23,45.131,45.131,45.131,45.131,89,33.2380199942611,33.2380199942611,33.2380199942611,33.2380199942611,120.845315114845,0.0,1.0
2019-09-24,44.834,45.017,44.834,44.91,3100,33.0192858217789,33.1540614230053,33.0192858217789,33.0752582026161,4209.21884107887,0.0,1.0
2019-09-25,44.635,44.64,44.635,44.64,283,32.8727265614288,32.876408954905,32.8727265614288,32.876408954905,384.26094581462,0.0,1.0
2019-09-26,44.523,44.58,44.49,44.58,585,32.7902409475635,32.8322202331914,32.765937150621,32.8322202331914,794.320329687463,0.0,1.0
2019-09-27,44.346,44.346,44.346,44.346,221,32.6598842185084,32.6598842185084,32.6598842185084,32.6598842185084,300.076568993042,0.0,1.0
2019-09-30,44.115,44.34,44.115,44.34,227,32.4897576399111,32.655465346337,32.4897576399111,32.655465346337,308.223444169324,0.0,1.0
2019-10-01,44.22,44.22,44.22,44.22,66,32.5670879029099,32.5670879029099,32.5670879029099,32.5670879029099,89.6156269390985,0.0,1.0
2019-10-02,44.019,44.019,44.019,44.019,10,32.4190556851694,32.4190556851694,32.4190556851694,32.4190556851694,13.5781252938028,0.0,1.0
2019-10-03,44.089,44.089,43.92,43.92,966,32.4706091938352,32.4706091938352,32.346144294342,32.346144294342,1311.64690338135,0.0,1.0
2019-10-04,44.225,44.225,44.2,44.2,288,32.570770296386,32.570770296386,32.5523583290054,32.5523583290054,391.050008461521,0.0,1.0
2019-10-07,44.099,44.099,44.099,44.099,12,32.4779739807875,32.4779739807875,32.4779739807875,32.4779739807875,16.2937503525634,0.0,1.0
2019-10-08,44.18,44.18,44.18,44.18,40,32.5376287551008,32.5376287551008,32.5376287551008,32.5376287551008,54.3125011752113,0.0,1.0
2019-10-09,44.25,44.25,44.25,44.25,2,32.5891822637667,32.5891822637667,32.5891822637667,32.5891822637667,2.71562505876056,0.0,1.0
2019-10-10,44.257,44.257,44.257,44.257,129,32.5943376146333,32.5943376146333,32.5943376146333,32.5943376146333,175.157816290056,0.0,1.0
2019-10-11,44.75,44.75,44.75,44.75,0,32.9574216113799,32.9574216113799,32.9574216113799,32.9574216113799,0,0.0,1.0
2019-10-14,44.679,44.679,44.679,44.679,3,32.9051316240188,32.9051316240188,32.9051316240188,32.9051316240188,4.07343758814084,0.0,1.0
2019-10-15,44.531,44.71,44.531,44.71,619,32.7961327771253,32.9279624635708,32.7961327771253,32.9279624635708,840.485955686393,0.0,1.0
2019-10-16,44.48,44.48,44.398,44.398,166,32.7585723636687,32.7585723636687,32.6981811106602,32.6981811106602,225.396879877127,0.0,1.0
2019-10-17,44.6,44.7,44.55,44.55,1970,32.8469498070959,32.9205976766185,32.8101258723346,32.8101258723346,2674.89068287915,0.0,1.0
2019-10-18,44.684,44.711,44.684,44.711,218,32.9088140174949,32.928698942266,32.9088140174949,32.928698942266,296.003131404901,0.0,1.0
2019-10-21,44.465,44.59,44.465,44.543,356,32.7475251832403,32.8395850201436,32.7475251832403,32.804970521468,483.38126045938,0.0,1.0
2019-10-22,44.66,44.66,44.575,44.62,963,32.8911385288095,32.8911385288095,32.8285378397152,32.8616793810004,1307.57346579321,0.0,1.0
2019-10-23,44.935,44.99,44.935,44.964,1291,33.0936701699967,33.1341764982342,33.0936701699967,33.1150280521583,1752.93597542994,0.0,1.0
2019-10-24,45.127,45.127,44.98,44.98,581,33.2350740794802,33.2350740794802,33.1268117112819,33.1268117112819,788.889079569943,0.0,1.0
2019-10-25,45.249,45.249,45.104,45.104,1363,33.3249244802978,33.3249244802978,33.21813506949,33.21813506949,1850.69847754532,0.0,1.0
2019-10-28,45.17,45.17,45.17,45.17,0,33.2667426633749,33.2667426633749,33.2667426633749,33.2667426633749,0,0.0,1.0
2019-10-29,45.214,45.23,45.214,45.23,640,33.2991477259649,33.3109313850885,33.2991477259649,33.3109313850885,869.000018803379,0.0,1.0
2019-10-30,45.14,45.14,45.14,45.14,72,33.2446483025181,33.2446483025181,33.2446483025181,33.2446483025181,97.7625021153803,0.0,1.0
2019-10-31,45.036,45.036,45.036,45.036,66,33.1680545182146,33.1680545182146,33.1680545182146,33.1680545182146,89.6156269390985,0.0,1.0
2019-11-01,45.608,45.608,45.375,45.375,134,33.5893203318841,33.5893203318841,33.4177207958963,33.4177207958963,181.946878936957,0.0,1.0
2019-11-04,45.759,45.759,45.759,45.759,10,33.7005286148633,33.7005286148633,33.7005286148633,33.7005286148633,13.5781252938028,0.0,1.0
2019-11-05,45.839,45.839,45.839,45.839,1,33.7594469104814,33.7594469104814,33.7594469104814,33.7594469104814,1.35781252938028,0.0,1.0
2019-11-06,45.44,45.79,45.44,45.79,264,33.465591911086,33.7233594544153,33.465591911086,33.7233594544153,358.462507756395,0.0,1.0
2019-11-07,45.342,45.521,45.342,45.375,439,33.3934169989539,33.5252466853994,33.3934169989539,33.4177207958963,596.079700397942,0.0,1.0
2019-11-08,45.32,45.32,44.99,44.99,761,33.3772144676589,33.3772144676589,33.1341764982342,33.1341764982342,1033.29533485839,0.0,1.0
2019-11-11,44.899,45.018,44.899,45.018,226,33.0671569369686,33.1547979017005,33.0671569369686,33.1547979017005,306.865631639943,0.0,1.0
2019-11-12,44.995,45.99,44.89,44.977,62277,33.1378588917103,33.8706551934605,33.0605286287115,33.1246022751962,84560.4908922158,0.0,1.0
2019-11-13,44.99,44.99,44.92,44.92,445,33.1341764982342,33.1341764982342,33.0826229895683,33.0826229895683,604.226575574225,0.0,1.0
2019-11-14,44.875,44.98,44.875,44.98,2864,33.0494814482832,33.1268117112819,33.0494814482832,33.1268117112819,3888.77508414512,0.0,1.0
2019-11-15,44.904,44.93,44.76,44.76,620,33.0708393304447,33.0899877765206,32.9647863983321,32.9647863983321,841.843768215774,0.0,1.0
2019-11-18,44.5,44.68,44.5,44.68,25879,32.7733019375733,32.905868102714,32.7733019375733,32.905868102714,35138.8304478322,0.0,1.0
2019-11-19,44.295,44.36,44.29,44.3,1023,32.6223238050519,32.6701949202416,32.6186414115757,32.626006198528,1389.04221755603,0.0,1.0
2019-11-20,44.499,44.601,44.42,44.601,526,32.772565458878,32.8476862857911,32.7143836419552,32.8476862857911,714.209390454028,0.0,1.0
2019-11-21,44.68,44.68,43.5,44.675,1730,32.905868102714,32.905868102714,32.0368232423469,32.9021857092379,2349.01567582789,0.0,1.0
2019-11-22,44.701,44.701,44.684,44.7,984,32.9213341553138,32.9213341553138,32.9088140174949,32.9205976766185,1336.08752891019,0.0,1.0
2019-11-25,44.685,44.685,44.59,44.59,317,32.9095504961901,32.9095504961901,32.8395850201436,32.8395850201436,430.42657181355,0.0,1.0
2019-11-26,44.77,44.77,44.69,44.69,534,32.9721511852844,32.9721511852844,32.9132328896663,32.9132328896663,725.071890689069,0.0,1.0
2019-11-27,44.62,44.62,44.62,44.62,78,32.8616793810004,32.8616793810004,32.8616793810004,32.8616793810004,105.909377291662,0.0,1.0
2019-11-29,44.052,44.194,44.052,44.194,738,32.4433594821119,32.547939456834,32.4433594821119,32.547939456834,1002.06564668265,0.0,1.0
2019-12-02,44.042,44.042,44.042,44.042,17,32.4359946951596,32.4359946951596,32.4359946951596,32.4359946951596,23.0828129994648,0.0,1.0
2019-12-03,44.005,44.16,43.89,44.16,39932,32.4087449834362,32.5228991811963,32.3240499334852,32.5228991811963,54220.1699232134,0.0,1.0
2019-12-04,44.302,44.302,44.23,44.295,403,32.6274791559184,32.6274791559184,32.5744526898621,32.6223238050519,547.198449340254,0.0,1.0
2019-12-05,44.439,44.484,44.32,44.39,2814,32.7283767371645,32.7615182784496,32.6407357724325,32.6922892810984,3820.8844576761,0.0,1.0
2019-12-06,44.548,44.552,44.44,44.5,4147,32.8086529149441,32.811598829725,32.7291132158597,32.7733019375733,5630.84855934003,0.0,1.0
2019-12-09,44.541,44.559,44.541,44.559,220,32.8034975640775,32.8167541805916,32.8034975640775,32.8167541805916,298.718756463662,0.0,1.0
2019-12-10,44.767,44.767,44.6,44.6,513,32.9699417491987,32.9699417491987,32.8469498070959,32.8469498070959,696.557827572084,0.0,1.0
2019-12-11,44.73,44.73,44.73,44.73,175,32.9426920374753,32.9426920374753,32.9426920374753,32.9426920374753,237.617192641549,0.0,1.0
2019-12-12,45.161,45.174,44.91,44.94,988,33.2601143551179,33.2696885781558,33.0752582026161,33.0973525634729,1341.51877902772,0.0,1.0
2019-12-13,45.333,46.52,45.333,46.52,27165,33.3867886906968,34.2609889019305,33.3867886906968,34.2609889019305,36884.9773606154,0.0,1.0
2019-12-16,44.82,44.82,44.82,44.82,24,33.744093539122,33.744093539122,33.744093539122,33.744093539122,31.8775787754644,0.998153,1.0
2019-12-17,44.83,44.894,44.65,44.65,1924,33.7516223417858,33.7998066788341,33.6161038938375,33.6161038938375,2555.51923183306,0.0,1.0
2019-12-18,44.774,44.94,44.774,44.89,561,33.7094610468685,33.8344391710875,33.7094610468685,33.7967951577685,745.138403876481,0.0,1.0
2019-12-19,44.85,44.92,44.85,44.89,6690,33.7666799471134,33.8193815657599,33.7666799471134,33.7967951577685,8885.87508366069,0.0,1.0
2019-12-20,44.805,44.805,44.805,44.805,61,33.7328003351263,33.7328003351263,33.7328003351263,33.7328003351263,81.0221793876386,0.0,1.0
2019-12-23,44.769,44.769,44.58,44.65,2202,33.7056966455366,33.7056966455366,33.5634022751909,33.6161038938375,2924.76785264886,0.0,1.0
2019-12-24,44.981,45.006,44.981,45.0,552,33.8653072620091,33.8841292686685,33.8653072620091,33.8796119870703,733.18431183568,0.0,1.0
2019-12-26,45.359,45.37,45.337,45.337,430,34.1498960027005,34.1581776856306,34.1333326368401,34.1333326368401,571.139953060403,0.0,1.0
2019-12-27,45.32,45.46,45.232,45.44,3114,34.1205336723117,34.2259369096048,34.0542802088703,34.2108793042772,4136.1158461165,0.0,1.0
2019-12-30,45.403,45.403,45.32,45.34,849,34.1830227344211,34.1830227344211,34.1205336723117,34.1355912776392,1127.66934918205,0.0,1.0
2019-12-31,45.112,45.32,45.112,45.32,672,33.9639345769048,34.1205336723117,33.9639345769048,34.1205336723117,892.572205713002,0.0,1.0
2020-01-02,45.187,45.3,45.13,45.13,1413,34.0204005968832,34.1054760669841,33.9774864216996,33.9774864216996,1876.79245040547,0.0,1.0
2020-01-03,45.365,45.45,45.18,45.45,1144,34.1544132842987,34.218408106941,34.0151304350185,34.218408106941,1519.49792163047,0.0,1.0
2020-01-06,45.508,45.677,45.491,45.558,3394,34.262075162391,34.3893119274091,34.2492761978625,34.2997191757099,4508.02093183025,0.0,1.0
2020-01-07,45.536,45.536,45.536,45.536,50,34.2831558098496,34.2831558098496,34.2831558098496,34.2831558098496,66.4116224488841,0.0,1.0
2020-01-08,45.144,45.64,45.144,45.64,4668,33.9880267454289,34.361455357553,33.9880267454289,34.361455357553,6200.18907182782,0.0,1.0
2020-01-09,44.989,45.14,44.921,45.11,1996,33.8713303041401,33.9850152243634,33.8201344460263,33.962428816372,2651.15196815945,0.0,1.0
2020-01-10,45.15,45.15,45.03,45.03,3799,33.9925440270272,33.9925440270272,33.9021983950616,33.9021983950616,5045.95507366621,0.0,1.0
2020-01-13,45.0,45.0,44.892,44.935,2834,33.8796119870703,33.8796119870703,33.7983009183013,33.8306747697556,3764.21076040275,0.0,1.0
2020-01-14,45.055,45.055,45.0,45.0,648,33.9210204017211,33.9210204017211,33.8796119870703,33.8796119870703,860.694626937539,0.0,1.0
2020-01-15,44.775,45.0,44.775,45.0,25317,33.7102139271349,33.8796119870703,33.7102139271349,33.8796119870703,33626.860910768,0.0,1.0
2020-01-16,44.525,44.692,44.525,44.692,435,33.5219938605401,33.6477248650254,33.5219938605401,33.6477248650254,577.781115305292,0.0,1.0
2020-01-17,44.603,44.603,44.375,44.375,264,33.5807185213177,33.5807185213177,33.4090618205832,33.4090618205832,350.653366530108,0.0,1.0
2020-01-21,44.292,44.292,44.259,44.259,366,33.3465727584737,33.3465727584737,33.3217277096832,33.3217277096832,486.133076325832,0.0,1.0
2020-01-22,44.085,44.19,44.035,44.19,2021,33.1907265433332,33.269778971303,33.1530825300142,33.269778971303,2684.35777938389,0.0,1.0
2020-01-23,43.76,44.0,43.69,44.0,1819,32.9460404567599,33.1267317206909,32.8933388381133,33.1267317206909,2416.0548246904,0.0,1.0
2020-01-24,43.278,43.55,43.278,43.55,329,32.583152168365,32.7879356008202,32.583152168365,32.7879356008202,436.988475713658,0.0,1.0
2020-01-27,42.708,43.27,42.535,43.27,866,32.1540104165288,32.577129126234,32.0237621304452,32.577129126234,1150.24930081467,0.0,1.0
2020-01-28,42.795,42.86,42.68,42.68,1444,32.2195109997038,32.2684482170185,32.1329297690702,32.1329297690702,1917.96765632378,0.0,1.0
2020-01-29,42.525,42.72,42.37,42.72,1479,32.0162333277814,32.1630449797254,31.8995368864926,32.1630449797254,1964.45579203799,0.0,1.0
2020-01-30,42.1869,42.24,42.0147,42.24,1496,31.7616845097185,31.8016624518633,31.632038527848,31.8016624518633,1987.03574367062,0.0,1.0
2020-01-31,42.006,42.006,42.006,42.006,118,31.6254884695305,31.6254884695305,31.6254884695305,31.6254884695305,156.731428979367,0.0,1.0
2020-02-03,41.53,41.83,41.462,41.83,1913,31.267117462734,31.4929815426478,31.2159216046202,31.4929815426478,2540.9086748943,0.0,1.0
2020-02-04,41.746,41.84,41.746,41.82,1664,31.4297396002719,31.5005103453116,31.4297396002719,31.485452739984,2210.17879509886,0.0,1.0
2020-02-05,42.0945,42.0945,42.0945,42.0945,240,31.6921183731051,31.6921183731051,31.6921183731051,31.6921183731051,318.775787754644,0.0,1.0
2020-02-06,42.224,42.224,42.115,42.115,151,31.7896163676012,31.7896163676012,31.7075524185659,31.7075524185659,200.56309979563,0.0,1.0
2020-02-07,42.037,42.16,41.95,41.95,1150,31.6488277577883,31.7414320305529,31.5833271746133,31.5833271746133,1527.46731632433,0.0,1.0
2020-02-10,41.733,42.0,41.7,42.0,3190,31.419952156809,31.6209711879322,31.3951071080184,31.6209711879322,4237.0615122388,0.0,1.0
2020-02-11,41.924,42.065,41.84,41.84,1335,31.5637522876874,31.6699084052469,31.5005103453116,31.5005103453116,1773.19031938521,0.0,1.0
2020-02-12,42.285,42.285,42.285,42.285,260,31.8355420638504,31.8355420638504,31.8355420638504,31.8355420638504,345.340436734197,0.0,1.0
2020-02-13,42.31,42.316,42.31,42.316,196,31.8543640705098,31.8588813521081,31.8543640705098,31.8588813521081,260.333559999626,0.0,1.0
2020-02-14,42.319,42.45,42.319,42.45,1319,31.8611399929073,31.959767307803,31.8611399929073,31.959767307803,1751.93860020156,0.0,1.0
2020-02-18,42.602,42.602,42.55,42.55,584,32.0742051082926,32.0742051082926,32.0350553344409,32.0350553344409,775.687750202967,0.0,1.0
2020-02-19,42.834,42.834,42.834,42.834,69,32.2488733300926,32.2488733300926,32.2488733300926,32.2488733300926,91.6480389794602,0.0,1.0
2020-02-20,42.618,42.898,42.618,42.898,150,32.0862511925547,32.2970576671409,32.0862511925547,32.2970576671409,199.234867346652,0.0,1.0
2020-02-21,42.616,42.82,42.61,42.61,444,32.0847454320219,32.2383330063633,32.0802281504236,32.0802281504236,589.735207346092,0.0,1.0
2020-02-24,41.983,42.06,41.983,42.03,1919,31.6081722234038,31.666144003915,31.6081722234038,31.6435575959236,2548.87806958817,0.0,1.0
2020-02-25,41.558,41.92,41.558,41.853,2549,31.2881981101926,31.5607407666219,31.2881981101926,31.5102977887745,3385.66451244411,0.0,1.0
2020-02-26,41.375,41.58,41.375,41.39,2646,31.1504210214452,31.3047614760529,31.1504210214452,31.1617142254408,3514.50305999494,0.0,1.0
2020-02-27,40.861,40.895,40.68,40.68,528,30.7634405645262,30.7890384935831,30.6271692363115,30.6271692363115,701.306733060216,0.0,1.0
2020-02-28,40.08,40.28,40.08,40.208,2875,30.1754410764839,30.3260171297598,30.1754410764839,30.2718097505805,3818.66829081084,0.0,1.0
2020-03-02,40.9,40.9,40.9,40.9,2064,30.792802894915,30.792802894915,30.792802894915,30.792802894915,2741.47177468994,0.0,1.0
2020-03-03,41.192,41.192,41.192,41.192,17,31.0126439326977,31.0126439326977,31.0126439326977,31.0126439326977,22.5799516326206,0.0,1.0
2020-03-04,41.245,41.245,41.035,41.19,945,31.0525465868158,31.0525465868158,30.8944417308762,31.011138172165,1255.17966428391,0.0,1.0
2020-03-05,40.943,41.01,40.943,41.01,542,30.8251767463693,30.8756197242167,30.8251767463693,30.8756197242167,719.901987345904,0.0,1.0
2020-03-06,40.146,40.53,40.146,40.53,11762,30.225131174065,30.5142371963546,30.225131174065,30.5142371963546,15622.6700648755,0.0,1.0
2020-03-09,38.13,38.818,38.0,38.818,113614,28.7073245570442,29.2253061803132,28.6094501224149,29.2253061803132,150905.801458151,0.0,1.0
2020-03-10,39.315,39.352,38.1,39.21,12021,29.5994876727037,29.6273442425598,28.6847381490528,29.5204352447339,15966.6822691607,0.0,1.0
2020-03-11,38.99,38.99,38.94,38.94,880,29.3548015861304,29.3548015861304,29.3171575728115,29.3171575728115,1168.84455510036,0.0,1.0
2020-03-12,37.72,38.2,37.475,37.67,3456,28.3986436478287,28.7600261756908,28.2141879825657,28.3609996345097,4590.37134366687,0.0,1.0
2020-03-13,37.648,37.72,37.365,37.72,1018,28.3444362686494,28.3986436478287,28.131371153264,28.3986436478287,1352.14063305928,0.0,1.0
2020-03-16,35.77,36.42,33.09,34.59,3075,26.930527128389,27.4198993015355,24.9128080144923,26.0421284140613,4084.31478060637,0.0,1.0
2020-03-17,35.82,36.2,35.7,35.989,1585,26.9681711417079,27.2542656429321,26.8778255097424,27.095407906726,2105.24843162963,0.0,1.0
2020-03-18,34.985,35.07,34.548,35.07,3058,26.3395161192812,26.4035109419234,26.0105074428734,26.4035109419234,4061.73482897375,0.0,1.0
2020-03-19,35.416,35.705,35.14,35.31,662,26.6640075140907,26.8815899110743,26.45621256057,26.5842022058545,879.289881223225,0.0,1.0
2020-03-20,35.341,35.341,35.14,35.14,214,26.6075414941122,26.6075414941122,26.45621256057,26.45621256057,284.241744081224,0.0,1.0
2020-03-23,36.164,36.208,35.97,36.03,313,27.2271619533424,27.2602886850631,27.0811031816648,27.1262759976476,415.736756530015,0.0,1.0
2020-03-24,37.009,37.009,37.009,37.009,76,27.863345778433,27.863345778433,27.863345778433,27.863345778433,100.945666122304,0.0,1.0
2020-03-25,37.049,37.274,37.049,37.07,707,27.8934609890881,28.0628590490235,27.8934609890881,27.9092714746821,939.060341427223,0.0,1.0
2020-03-26,36.916,37.091,36.916,37.091,551,27.7933279136597,27.9250819602761,27.7933279136597,27.9250819602761,731.856079386703,0.0,1.0
2020-03-27,36.642,36.77,36.642,36.77,379,27.5870387206717,27.6834073947683,27.5870387206717,27.6834073947683,503.400098162543,0.0,1.0
2020-03-30,36.697,36.87,36.34,36.5,36930,27.6284471353226,27.7586954214062,27.3596688802252,27.4801297228459,49051.6243407459,0.0,1.0
2020-03-31,36.284,36.87,36.284,36.78,7798,27.3175075853079,27.7586954214062,27.3175075853079,27.6909361974321,10357.556637128,0.0,1.0
2020-04-01,35.57,35.57,33.99,33.99,2593,26.7799510751131,26.7799510751131,25.5904002542337,25.5904002542337,3444.10674019913,0.0,1.0
2020-04-02,36.075,36.075,35.32,35.52,34865,27.1601556096347,27.1601556096347,26.5917310085183,26.7423070617941,46308.8243336069,0.0,1.0
2020-04-03,36.484,36.52,36.325,36.52,472,27.4680836385838,27.4951873281735,27.3483756762295,27.4951873281735,626.925715917467,0.0,1.0
2020-04-06,36.944,36.944,36.32,36.6,299,27.8144085611183,27.8144085611183,27.3446112748976,27.5554177494838,397.141502244327,0.0,1.0
2020-04-07,37.067,37.64,36.818,37.64,1685,27.907012833883,28.3384132265183,27.7195456475545,28.3384132265183,2238.07167652739,0.0,1.0
2020-04-08,37.067,37.067,37.067,37.067,82,27.907012833883,27.907012833883,27.907012833883,27.907012833883,108.91506081617,0.0,1.0
2020-04-09,37.511,37.511,37.304,37.304,280,28.2412916721554,28.2412916721554,28.0854454570149,28.0854454570149,371.905085713751,0.0,1.0
2020-04-13,37.798,37.87,37.546,37.87,2742,28.4573683086063,28.5115756877856,28.2676424814787,28.5115756877856,3642.0133750968,0.0,1.0
2020-04-14,37.505,37.85,37.505,37.8,307,28.2367743905571,28.496518082458,28.2367743905571,28.458874069139,407.767361836149,0.0,1.0
2020-04-15,36.983,37.5,36.983,37.5,1534,27.8437708915071,28.2330099892252,27.8437708915071,28.2330099892252,2037.50857673177,0.0,1.0
2020-04-16,36.824,36.824,36.43,36.43,4037,27.7240629291528,27.7240629291528,27.4274281041993,27.4274281041993,5362.0743965229,0.0,1.0
2020-04-17,37.11,37.11,36.67,36.67,1452,27.9393866853373,27.9393866853373,27.6081193681304,27.6081193681304,1928.59351591559,0.0,1.0
2020-04-20,37.093,37.53,36.76,37.31,548,27.9265877208088,28.2555963972166,27.6758785921045,28.0899627386131,727.871382039771,0.0,1.0
2020-04-21,35.67,36.24,35.67,36.24,12507,26.855239101751,27.2843808535873,26.855239101751,27.2843808535873,16612.2032393639,0.0,1.0
2020-04-22,36.554,36.68,36.16,36.43,4974,27.5207852572304,27.6156481707942,27.2241504322769,27.4274281041993,6606.62820121499,0.0,1.0
2020-04-23,36.533,36.64,36.257,36.27,3034,27.5049747716364,27.585532960139,27.2971798181157,27.3069672615786,4029.85725019829,0.0,1.0
2020-04-24,36.533,36.533,36.533,36.533,362,27.5049747716364,27.5049747716364,27.5049747716364,27.5049747716364,480.820146529921,0.0,1.0
2020-04-27,35.915,36.15,35.86,36.15,1443,27.039694767014,27.2166216296131,26.9982863523631,27.2166216296131,1916.63942387479,0.0,1.0
2020-04-28,36.188,36.188,36.0,36.0,460,27.2452310797355,27.2452310797355,27.1036895896562,27.1036895896562,610.986926529735,0.0,1.0
2020-04-29,36.147,36.4,36.147,36.39,694,27.214362988814,27.4048416962079,27.214362988814,27.3973128935442,921.793319590511,0.0,1.0
2020-04-30,36.57,36.57,36.443,36.443,628,27.5328313414924,27.5328313414924,27.4372155476623,27.4372155476623,834.129977957986,0.0,1.0
2020-05-01,36.305,36.45,36.305,36.44,331720,27.3333180709019,27.4424857095269,27.3333180709019,27.4349569068631,440601.267974877,0.0,1.0
2020-05-04,36.629,36.629,36.355,36.61,257838,27.5772512772088,27.5772512772088,27.3709620842209,27.5629465521476,342468.798179508,0.0,1.0
2020-05-05,36.93,37.15,36.93,37.15,670,27.803868237389,27.9695018959925,27.803868237389,27.9695018959925,889.915740815047,0.0,1.0
2020-05-06,36.697,36.92,36.37,36.92,4233,27.6284471353226,27.7963394347252,27.3822552882166,27.7963394347252,5622.40795652253,0.0,1.0
2020-05-07,36.775,36.865,36.775,36.865,196,27.6871717961002,27.7549310200743,27.6871717961002,27.7549310200743,260.333559999626,0.0,1.0
2020-05-08,37.048,37.25,37.048,37.11,11843,27.8927081088218,28.0447899226304,27.8927081088218,27.9393866853373,15730.2568932427,0.0,1.0
2020-05-11,36.911,37.01,36.49,36.49,1007,27.7895635123278,27.8640986586993,27.4726009201821,27.4726009201821,1337.53007612053,0.0,1.0
2020-05-12,36.488,36.605,36.488,36.605,301,27.4710951596493,27.5591821508157,27.4710951596493,27.5591821508157,399.797967142283,0.0,1.0
2020-05-13,36.135,36.135,36.028,36.07,11447,27.2053284256174,27.2053284256174,27.1247702371148,27.1563912083028,15204.2768434475,0.0,1.0
2020-05-14,36.351,36.351,36.0,36.0,147,27.3679505631554,27.3679505631554,27.1036895896562,27.1036895896562,195.250169999719,0.0,1.0
2020-05-15,36.526,36.58,36.475,36.52,12738,27.4997046097717,27.5403601441562,27.4613077161864,27.4951873281735,16919.0249350778,0.0,1.0
2020-05-18,37.284,37.35,37.284,37.35,310,28.0703878516873,28.1200779492683,28.0703878516873,28.1200779492683,411.752059183081,0.0,1.0
2020-05-19,37.27,37.42,37.27,37.42,449,28.059847527958,28.1727795679149,28.059847527958,28.1727795679149,596.376369590979,0.0,1.0
2020-05-20,37.561,37.561,37.491,37.491,179,28.2789356854744,28.2789356854744,28.2262340668278,28.2262340668278,237.753608367005,0.0,1.0
2020-05-21,37.158,37.56,37.158,37.56,448,27.9755249381235,28.278182805208,27.9755249381235,28.278182805208,595.048137142002,0.0,1.0
2020-05-22,37.06,37.06,36.98,37.02,12307,27.9017426720183,27.9017426720183,27.841512250708,27.8716274613631,16346.5567495684,0.0,1.0
2020-05-26,37.292,37.292,37.292,37.292,191,28.0764108938183,28.0764108938183,28.0764108938183,28.0764108938183,253.692397754738,0.0,1.0
2020-05-27,37.146,37.146,36.975,37.03,20870,27.9664903749269,27.9664903749269,27.8377478493761,27.8791562640269,27720.2112101643,0.0,1.0
2020-05-28,37.108,37.37,37.108,37.17,13295,27.9378809248045,28.1351355545959,27.9378809248045,27.98455950132,17658.8504091583,0.0,1.0
2020-05-29,37.445,37.7,37.02,37.04,13656,28.1916015745744,28.3835860425011,27.8716274613631,27.8866850666907,18138.3423232392,0.0,1.0
2020-06-01,37.548,37.67,37.548,37.67,80146,28.2691482420114,28.3609996345097,28.2691482420114,28.3609996345097,106452.517855765,0.0,1.0
2020-06-02,37.71,37.71,37.62,37.62,308,28.3911148451649,28.3911148451649,28.3233556211907,28.3233556211907,409.095594285126,0.0,1.0
2020-06-03,37.674,37.79,37.674,37.79,128,28.3640111555752,28.4513452664752,28.3640111555752,28.4513452664752,170.013753469144,0.0,1.0
2020-06-04,37.98,38.02,37.691,37.691,1557,28.5943925170873,28.6245077277425,28.3768101201037,28.3768101201037,2068.05792305825,0.0,1.0
2020-06-05,38.138,38.19,38.138,38.19,438,28.7133475991752,28.752497373027,28.7133475991752,28.752497373027,581.765812652226,0.0,1.0
2020-06-08,38.184,38.212,38.06,38.06,2816,28.7479800914287,28.7690607388873,28.6546229383977,28.6546229383977,3740.30257632115,0.0,1.0
2020-06-09,38.184,38.2,38.09,38.1,1702,28.7479800914287,28.7600261756908,28.677209346389,28.6847381490528,2260.65162816002,0.0,1.0
2020-06-10,38.562,38.7,38.295,38.389,1668,29.0325688321201,29.1364663088804,28.8315498009968,28.9023205460365,2215.49172489477,0.0,1.0
2020-06-11,37.786,38.33,37.786,38.17,16604,28.4483337454097,28.8579006103201,28.4483337454097,28.7374397676994,22053.9715828255,0.0,1.0
2020-06-12,37.906,38.02,37.711,37.94,1338,28.5386793773752,28.6245077277425,28.3918677254313,28.5642773064321,1777.17501673214,0.0,1.0
2020-06-15,37.877,37.877,37.725,37.725,233,28.5168458496502,28.5168458496502,28.4024080491606,28.4024080491606,309.4781606118,0.0,1.0
2020-06-16,38.042,38.06,37.98,38.06,1831,28.6410710936028,28.6546229383977,28.5943925170873,28.6546229383977,2431.99361407814,0.0,1.0
2020-06-17,38.05,38.07,38.0,38.0,573,28.6470941357339,28.6621517410614,28.6094501224149,28.6094501224149,761.077193264211,0.0,1.0
2020-06-18,38.066,38.066,38.0,38.0,684,28.6591402199959,28.6591402199959,28.6094501224149,28.6094501224149,908.510995100736,0.0,1.0
2020-06-19,38.214,38.47,38.06,38.47,3047,28.7705664994201,28.9633038476132,28.6546229383977,28.9633038476132,4047.124272035,0.0,1.0
2020-06-22,38.345,38.345,38.318,38.318,559,28.8691938143158,28.8691938143158,28.8488660471235,28.8488660471235,742.481938978524,0.0,1.0
2020-06-23,38.271,38.55,38.179,38.55,615,28.8134806746037,29.0235342689235,28.7442156900968,29.0235342689235,816.862956121275,0.0,1.0
2020-06-24,37.855,38.08,37.83,38.0,2588,28.5002824837899,28.6696805437252,28.4814604771304,28.6094501224149,3437.46557795424,0.0,1.0
2020-06-25,37.962,37.97,37.72,37.8,6839,28.5808406722925,28.5868637144235,28.3986436478287,28.458874069139,9083.78171855837,0.0,1.0
2020-06-26,37.653,37.84,37.57,37.8,7265,28.3482006699813,28.4889892797942,28.2857116078718,28.458874069139,9649.60874182285,0.0,1.0
2020-06-29,38.0667,38.0667,37.91,37.91,441,28.6596672361824,28.6596672361824,28.5416908984407,28.5416908984407,585.750509999158,0.0,1.0
2020-06-30,38.484,38.484,38.36,38.36,9102,28.9738441713425,28.9738441713425,28.8804870183115,28.8804870183115,12089.5717505949,0.0,1.0
2020-07-01,38.714,38.714,38.714,38.714,200,29.1470066326097,29.1470066326097,29.1470066326097,29.1470066326097,265.646489795537,0.0,1.0
2020-07-02,38.74,38.8,38.69,38.69,885,29.1665815195356,29.2117543355184,29.1289375062166,29.1289375062166,1175.48571734525,0.0,1.0
2020-07-06,38.933,39.02,38.895,39.01,1720,29.3118874109468,29.3773879941218,29.2832779608244,29.369859191458,2284.55981224162,0.0,1.0
2020-07-07,39.069,39.23,39.069,39.1,1253,29.4142791271744,29.5354928500615,29.4142791271744,29.4376184154322,1664.27525856904,0.0,1.0
2020-07-08,39.368,39.47,39.33,39.33,2604,29.6393903268218,29.7161841139925,29.6107808766994,29.6107808766994,3458.71729713789,0.0,1.0
2020-07-09,39.191,39.464,39.191,39.464,3572,29.5061305196727,29.7116668323942,29.5061305196727,29.7116668323942,4744.44630774828,0.0,1.0
2020-07-10,39.319,39.319,39.25,39.29,239,29.6024991937692,29.6024991937692,29.5505504553891,29.5806656660442,317.447555305667,0.0,1.0
2020-07-13,39.032,39.47,39.032,39.45,11221,29.3864225573184,29.7161841139925,29.3864225573184,29.7011265086649,14904.0963099786,0.0,1.0
2020-07-14,39.198,39.37,39.05,39.05,1450,29.5114006815373,29.6408960873546,29.3999744021132,29.3999744021132,1925.93705101764,0.0,1.0
2020-07-15,39.386,39.47,39.386,39.47,225,29.6529421716167,29.7161841139925,29.6529421716167,29.7161841139925,298.852301019978,0.0,1.0
2020-07-16,39.26,39.49,39.26,39.488,932,29.5580792580529,29.7312417193201,29.5580792580529,29.7297359587873,1237.9126424472,0.0,1.0
2020-07-17,39.319,39.35,39.319,39.35,156,29.6024991937692,29.625838482027,29.6024991937692,29.625838482027,207.204262040519,0.0,1.0
2020-07-20,39.25,39.25,38.0,38.0,1336,29.5505504553891,29.5505504553891,28.6094501224149,28.6094501224149,1774.51855183418,0.0,1.0
2020-07-21,39.739,39.845,39.67,39.67,687,29.9187089056486,29.9985142138848,29.8667601672684,29.8667601672684,912.495692447667,0.0,1.0
2020-07-22,40.0454,40.08,39.86,39.86,1088,30.1493914192672,30.1754410764839,30.0098074178805,30.0098074178805,1445.11690448772,0.0,1.0
2020-07-23,40.0571,40.0571,40.05,40.05,398,30.1582001183838,30.1582001183838,30.1528546684925,30.1528546684925,528.636514693118,0.0,1.0
2020-07-24,40.1437,40.18,39.93,40.18,2268,30.2233995494523,30.2507291031218,30.062509036527,30.2507291031218,3012.43119428138,0.0,1.0
2020-07-27,40.5544,40.5544,40.43,40.43,3629,30.5326074748543,30.5326074748543,30.4389491697167,30.4389491697167,4820.15555734001,0.0,1.0
2020-07-28,40.4569,40.55,40.403,40.49,2227,30.4592016488823,30.5292948016822,30.4186214025244,30.4841219856994,2957.9736638733,0.0,1.0
2020-07-29,40.7176,40.8474,40.44,40.63,6092,30.6554775343274,30.7532013929034,30.4464779723805,30.5895252229926,8091.59207917204,0.0,1.0
2020-07-30,40.3958,40.54,40.2,40.54,2885,30.4132006646065,30.5217659990184,30.2657867084494,30.5217659990184,3831.95061530062,0.0,1.0
2020-07-31,40.632,40.632,40.5886,40.5886,2472,30.5910309835253,30.5910309835253,30.5583559799644,30.5583559799644,3283.39061387283,0.0,1.0
2020-08-03,40.9041,40.92,40.81,40.82,209314,30.7958897040071,30.8078605002426,30.7250436709408,30.7325724736046,278017.646825315,0.0,1.0
2020-08-04,41.2268,41.23,41.21,41.22,2953,31.0388441659677,31.0412533828202,31.0261957774926,31.0337245801564,3922.2704218311,0.0,1.0
2020-08-05,41.6329,41.99,41.62,41.93,13621,31.3445888421444,31.6134423852685,31.3348766867081,31.5682695692857,18091.854187525,0.0,1.0
2020-08-06,41.7692,41.99,41.7563,41.99,1905,31.4472064224519,31.6134423852685,31.4374942670156,31.6134423852685,2530.28281530249,0.0,1.0
2020-08-07,41.3274,41.41,41.26,41.28,5708,31.1145839207655,31.1767718307684,31.0638397908115,31.0788973961391,7581.55081876461,0.0,1.0
2020-08-10,41.4841,41.74,41.455,41.7,865,31.2325602585071,31.4252223186736,31.2106514427555,31.3951071080184,1148.9210683657,0.0,1.0
2020-08-11,40.6553,41.3,40.6553,41.3,2849,30.6085730937319,31.0939550014667,30.6085730937319,31.0939550014667,3784.13424713743,0.0,1.0
2020-08-12,40.8315,40.845,40.82,40.845,1724,30.741230596668,30.7513944802641,30.7325724736046,30.7513944802641,2289.87274203752,0.0,1.0
2020-08-13,41.346,41.39,41.14,41.14,3697,31.1285874937202,31.1617142254408,30.973494158846,30.973494158846,4910.47536387049,0.0,1.0
2020-08-14,41.4169,41.58,41.4169,41.57,7472,31.1819667046065,31.3047614760529,31.1819667046065,31.2972326733891,9924.55285876123,0.0,1.0
2020-08-17,42.0107,42.05,42.0016,42.03,6075,31.6290270067825,31.6586152012512,31.6221757963585,31.6435575959236,8069.01212753942,0.0,1.0
2020-08-18,42.2939,42.39,42.1369,42.3,3912,31.8422426982211,31.9145944918202,31.7240404963996,31.846835267846,5196.0453404007,0.0,1.0
2020-08-19,41.8904,42.4,41.8904,42.4,5452,31.5384555107371,31.922123294484,31.5384555107371,31.922123294484,7241.52331182632,0.0,1.0
2020-08-20,42.0127,42.0127,41.93,41.93,128,31.6305327673153,31.6305327673153,31.5682695692857,31.5682695692857,170.013753469143,0.0,1.0
2020-08-21,41.7332,41.81,41.53,41.53,3114,31.4201027328622,31.4779239373202,31.267117462734,31.267117462734,4136.11584611651,0.0,1.0
2020-08-24,41.7546,41.7546,41.7546,41.7546,319,31.4362143705628,31.4362143705628,31.4362143705628,31.4362143705628,423.70615122388,0.0,1.0
2020-08-25,42.104,42.14,42.0098,42.0098,766,31.6992707356357,31.7263744252254,31.6283494145428,31.6283494145428,1017.42605591691,0.0,1.0
2020-08-26,42.2299,42.289,42.2299,42.289,437,31.7940583611729,31.8385535849159,31.7940583611729,31.8385535849159,580.437580203247,0.0,1.0
2020-08-27,42.326,42.34,42.2188,42.329,925,31.8664101547719,31.8769504785012,31.785701390216,31.8686687955711,1228.61501530436,0.0,1.0
2020-08-28,42.7117,42.82,42.559,42.58,15124,32.1567960735144,32.2383330063633,32.0418312568383,32.0576417424323,20088.1875583385,0.0,1.0
2020-08-31,42.9071,43.005,42.8047,42.88,3858,32.3039088775649,32.3776158556435,32.2268139382877,32.2835058223461,5124.32078815591,0.0,1.0
2020-09-01,42.84,43.05,42.84,42.95,1046,32.2533906116909,32.4114954676306,32.2533906116909,32.3362074409926,1389.33114163066,0.0,1.0
2020-09-02,42.7438,42.7438,42.7438,42.7438,117,32.1809635300652,32.1809635300652,32.1809635300652,32.1809635300652,155.403196530389,0.0,1.0
2020-09-03,42.3783,42.56,42.3,42.56,3102,31.9057857927036,32.0425841371047,31.846835267846,32.0425841371047,4120.17705672877,0.0,1.0
2020-09-04,42.5161,42.5161,42.13,42.26,6144,32.0095326934106,32.0095326934106,31.7188456225616,31.8167200571909,8160.66016651889,0.0,1.0
2020-09-08,41.8985,42.0,41.56,42.0,8150,31.5445538408947,31.6209711879322,31.2897038707253,31.6209711879322,10825.0944591681,0.0,1.0
2020-09-09,42.1756,42.1756,42.1756,42.1756,50,31.7531769627085,31.7531769627085,31.7531769627085,31.7531769627085,66.4116224488841,0.0,1.0
2020-09-10,41.9149,41.9149,41.9149,41.9149,102,31.5569010772634,31.5569010772634,31.5569010772634,31.5569010772634,135.479709795724,0.0,1.0
2020-09-11,42.2381,42.2586,42.08,42.175,1200,31.8002319793572,31.8156660248179,31.6812016092426,31.7527252345486,1593.87893877322,0.0,1.0
2020-09-14,42.2779,42.44,42.2779,42.44,753,31.8301966139591,31.9522385051392,31.8301966139591,31.9522385051392,1000.15903408019,0.0,1.0
2020-09-15,42.2303,42.2644,42.2303,42.2644,1917,31.7943595132794,31.8200327303629,31.7943595132794,31.8200327303629,2546.22160469022,0.0,1.0
2020-09-16,42.5139,42.69,42.42,42.51,1297,32.0078763568246,32.140458571734,31.9371808998116,32.0049401237857,1722.71748632405,0.0,1.0
2020-09-17,42.7207,42.735,42.3402,42.37,3447,32.1635719959118,32.1743381837211,31.8771010545545,31.8995368864926,4578.41725162608,0.0,1.0
2020-09-18,42.8999,42.99,42.745,42.86,2957,32.298488139647,32.3663226516478,32.1818669863849,32.2684482170185,3927.58335162701,0.0,1.0
2020-09-21,41.91,42.56,41.56,42.56,5943,31.5532119639581,32.0425841371047,31.2897038707253,32.0425841371047,7893.68544427437,0.0,1.0
2020-09-22,41.8911,41.8911,41.8911,41.8911,405,31.5389825269235,31.5389825269235,31.5389825269235,31.5389825269235,537.934141835962,0.0,1.0
2020-09-23,41.3294,41.77,41.3294,41.77,3180,31.1160896812983,31.447808726665,31.1160896812983,31.447808726665,4223.77918774903,0.0,1.0
2020-09-24,41.5395,41.5395,41.19,41.19,1660,31.2742698252646,31.2742698252646,31.011138172165,31.011138172165,2204.86586530295,0.0,1.0
2020-09-25,41.4893,41.5899,41.36,41.5899,3027,31.2364752358923,31.3122149906901,31.1391278174495,31.3122149906901,4020.55962305545,0.0,1.0
2020-09-28,41.6727,41.6727,41.34,41.34,482,31.3745534767463,31.3745534767463,31.1240702121219,31.1240702121219,640.208040407243,0.0,1.0
2020-09-29,41.3672,41.48,41.32,41.48,2533,31.1445485553674,31.229473449415,31.1090126067943,31.229473449415,3364.41279326047,0.0,1.0
2020-09-30,41.7644,41.7644,41.7644,41.7644,285,31.4435925971733,31.4435925971733,31.4435925971733,31.4435925971733,378.546247958639,0.0,1.0
2020-10-01,41.3917,41.55,41.26,41.55,4090,31.1629941218937,31.2821750680615,31.0638397908115,31.2821750680615,5432.47071631872,0.0,1.0
2020-10-02,41.2329,41.375,41.15,41.3124,3493,31.0434367355927,31.1504210214452,30.9810229615098,31.1032907167698,4639.51594427904,0.0,1.0
2020-10-05,41.955,41.955,41.84,41.84,1404,31.5870915759452,31.5870915759452,31.5005103453116,31.5005103453116,1864.83835836467,0.0,1.0
2020-10-06,41.7906,42.39,41.7,42.38,1686,31.4633180601524,31.9145944918202,31.3951071080184,31.9070656891564,2239.39990897637,0.0,1.0
2020-10-07,42.1454,42.1454,42.1454,42.1454,42,31.7304399786638,31.7304399786638,31.7304399786638,31.7304399786638,55.7857628570627,0.0,1.0
2020-10-08,42.2866,42.2866,42.21,42.21,701,31.8367466722766,31.8367466722766,31.7790760438719,31.7790760438719,931.090946733355,0.0,1.0
2020-10-09,42.8434,42.875,42.6936,42.6936,2843,32.2559504045966,32.2797414210142,32.143168940693,32.143168940693,3776.16485244355,0.0,1.0
2020-10-12,42.5843,42.82,42.5843,42.82,627,32.0608791275777,32.2383330063633,32.0608791275777,32.2383330063633,832.801745509007,0.0,1.0
2020-10-13,42.4771,42.5,42.4771,42.5,940,31.9801703630218,31.9974113211219,31.9801703630218,31.9974113211219,1248.53850203902,0.0,1.0
2020-10-14,42.6941,42.6941,42.5,42.5,2237,32.1435453808261,32.1435453808261,31.9974113211219,31.9974113211219,2971.25598836308,0.0,1.0
2020-10-15,42.9046,42.9046,42.79,42.845,4125,32.302026676899,32.302026676899,32.2157465983719,32.2571550130228,5478.95885203294,0.0,1.0
2020-10-16,42.7313,42.805,42.63,42.805,752,32.1715525267355,32.2270398023676,32.0952857557512,32.2270398023676,998.830801631216,0.0,1.0
2020-10-19,42.789,43.12,42.789,43.12,1841,32.2149937181055,32.4641970862771,32.2149937181055,32.4641970862771,2445.27593856792,0.0,1.0
2020-10-20,43.1136,43.32,43.09,43.09,697,32.4593786525723,32.614773139553,32.4416106782857,32.4416106782857,925.778016937444,0.0,1.0
2020-10-21,43.2154,43.31,43.1833,43.1839,2343,32.5360218636897,32.6072443368892,32.5118544071389,32.5123061352988,3112.04862795471,0.0,1.0
2020-10-22,43.0871,43.32,43.0871,43.23,2676,32.4394273255132,32.614773139553,32.4394273255132,32.5470139155788,3554.35003346428,0.0,1.0
2020-10-23,42.9126,43.09,42.8721,43.09,15598,32.30804971903,32.4416106782857,32.2775580682417,32.4416106782857,20717.7697391539,0.0,1.0
2020-10-26,42.744,42.8,42.5932,42.61,1837,32.1811141061185,32.2232754010357,32.0675797619485,32.0802281504236,2439.963008772,0.0,1.0
2020-10-27,42.8408,42.98,42.59,42.61,4015,32.253992915904,32.358793848984,32.0651705450961,32.0802281504236,5332.8532826454,0.0,1.0
2020-10-28,42.0988,42.25,42.0988,42.25,532,31.6953557582505,31.8091912545271,31.6953557582505,31.8091912545271,706.619662856128,0.0,1.0
2020-10-29,41.8708,41.96,41.42,41.57,3098,31.523699057516,31.5908559772771,31.1843006334322,31.2972326733891,4114.86412693287,0.0,1.0
2020-10-30,41.9968,42.08,41.9968,42.08,700,31.6185619710798,31.6812016092426,31.6185619710798,31.6812016092426,929.762714284379,0.0,1.0
2020-11-02,42.2626,42.36,41.82,41.83,3969,31.8186775458835,31.8920080838288,31.485452739984,31.4929815426478,5271.75458999242,0.0,1.0
2020-11-03,42.28,42.28,42.28,42.28,121,31.8317776625185,31.8317776625185,31.8317776625185,31.8317776625185,160.716126326299,0.0,1.0
2020-11-04,42.5612,42.5612,42.34,42.42,3513,32.0434875934243,32.0434875934243,31.8769504785012,31.9371808998116,4666.0805932586,0.0,1.0
2020-11-05,42.8615,43.09,42.8615,43.065,3784,32.2695775374181,32.4416106782857,32.2695775374181,32.4227886716262,5026.03158693154,0.0,1.0
2020-11-06,42.7782,42.7782,42.7782,42.7782,100,32.2068626112287,32.2068626112287,32.2068626112287,32.2068626112287,132.823244897768,0.0,1.0
2020-11-09,42.6594,43.18,42.6594,43.16,5686,32.1174204355828,32.5093699022599,32.1174204355828,32.4943122969323,7552.3297048871,0.0,1.0
2020-11-10,43.2919,43.2919,43.2919,43.2919,69,32.5936172040677,32.5936172040677,32.5936172040677,32.5936172040677,91.6480389794602,0.0,1.0
2020-11-11,43.3475,43.3475,43.3475,43.3475,140,32.6354773468784,32.6354773468784,32.6354773468784,32.6354773468784,185.952542856876,0.0,1.0
2020-11-12,43.075,43.4895,43.075,43.47,2077,32.43031747429,32.7423863447043,32.43031747429,32.7277051795099,2758.73879652665,0.0,1.0
2020-11-13,43.195,43.315,43.195,43.22,1135,32.5206631062556,32.6110087382211,32.5206631062556,32.539485112915,1507.54382958967,0.0,1.0
2020-11-16,43.247,43.43,43.11,43.11,3927,32.5598128801073,32.6975899688547,32.4566682836133,32.4566682836133,5215.96882713536,0.0,1.0
2020-11-17,43.3278,43.4,43.181,43.39,1816,32.6206456056307,32.6750035608633,32.5101227825262,32.6674747581995,2412.07012734347,0.0,1.0
2020-11-18,43.3599,43.45,43.3599,43.45,1541,32.6448130621815,32.7126475741823,32.6448130621815,32.7126475741823,2046.80620387461,0.0,1.0
2020-11-19,43.1836,43.295,42.9802,43.0,7986,32.5120802712188,32.5959511328935,32.3589444250373,32.3738514543116,10607.2643375358,0.0,1.0
2020-11-20,43.3753,43.43,43.3753,43.415,909,32.6564074182838,32.6975899688547,32.6564074182838,32.686296764859,1207.36329612071,0.0,1.0
2020-11-23,43.3,43.34,43.24,43.28,993,32.5997155342254,32.6298307448806,32.5545427182426,32.5846579288978,1318.93482183484,0.0,1.0
2020-11-24,43.6609,43.75,43.48,43.48,16074,32.8714300223617,32.9385116540961,32.7352339821737,32.7352339821737,21350.0083848673,0.0,1.0
2020-11-25,43.82,43.85,43.685,43.685,6556,32.9912132727426,33.013799680734,32.8895744367814,32.8895744367814,8707.8919354977,0.0,1.0
2020-11-27,43.7402,43.8599,43.6616,43.75,809,32.9311334274856,33.0212531953712,32.8719570385482,32.9385116540961,1074.54005122294,0.0,1.0
2020-11-30,43.58,43.72,43.58,43.72,5697,32.8105220088116,32.9159252461047,32.8105220088116,32.9159252461047,7566.94026182586,0.0,1.0
2020-12-01,43.6806,43.6806,43.6806,43.6806,138,32.8862617636094,32.8862617636094,32.8862617636094,32.8862617636094,183.29607795892,0.0,1.0
2020-12-02,43.5488,43.82,43.51,43.58,7119,32.7870321445006,32.9912132727426,32.7578203901651,32.8105220088116,9455.68680427211,0.0,1.0
2020-12-03,43.3522,43.416,43.255,43.416,1952,32.6390158841304,32.6870496451254,32.5658359222383,32.6870496451254,2592.70974040444,0.0,1.0
2020-12-04,43.5504,43.59,43.52,43.52,2091,32.7882367529268,32.8180508114754,32.7653491928288,32.7653491928288,2777.33405081233,0.0,1.0
2020-12-07,43.4997,43.7,43.27,43.27,1460,32.7500657234213,32.9008676407771,32.577129126234,32.577129126234,1939.21937550742,0.0,1.0
2020-12-08,43.4009,43.5,43.4,43.5,734,32.6756811531031,32.7502915875013,32.6750035608633,32.7502915875013,974.922617549618,0.0,1.0
2020-12-09,43.03,43.59,43.03,43.59,5704,32.396437862303,32.8180508114754,32.396437862303,32.8180508114754,7576.2378889687,0.0,1.0
2020-12-10,43.9163,43.9353,43.8,43.9353,1016,33.063715642395,33.0780203674562,32.9761556674151,33.0780203674562,1349.48416816132,0.0,1.0
2020-12-11,43.8515,44.05,43.8515,44.05,1908,33.0149290011336,33.1643757340099,33.0149290011336,33.1643757340099,2534.26751264942,0.0,1.0
2020-12-14,43.9782,43.9782,43.935,43.935,310,33.160139276751,33.160139276751,33.1275659104751,33.1275659104751,411.133436027467,0.066173,1.0
2020-12-15,44.285,44.41,44.16,44.21,3993,33.3914704983587,33.4857221368885,33.2972188598288,33.3349195152407,5295.66390341185,0.0,1.0
2020-12-16,44.4993,44.61,44.28,44.31,5852,33.5530555074543,33.6365247585363,33.3877004328175,33.4103208260646,7761.13828268624,0.0,1.0
2020-12-17,44.9733,44.9733,44.67,44.937,2694,33.9104577207595,33.9104577207595,33.6817655450306,33.8830870449304,3572.88218276773,0.0,1.0
2020-12-18,45.1369,45.2099,45.115,45.2099,6638,34.0338142652674,34.0888572221688,34.0173013781969,34.0888572221688,8803.56047854943,0.0,1.0
2020-12-21,44.9726,44.9726,44.9726,44.9726,214,33.9099299115837,33.9099299115837,33.9099299115837,33.9099299115837,283.814694547994,0.0,1.0
2020-12-22,44.776,44.776,44.66,44.66,268,33.761690934504,33.761690934504,33.6742254139482,33.6742254139482,355.431486630197,0.0,1.0
2020-12-23,44.9117,44.9117,44.877,44.877,2192,33.864010513292,33.864010513292,33.8378462584361,33.8378462584361,2907.11126378131,0.0,1.0
2020-12-24,45.0335,45.16,44.92,44.92,1654,33.9558493098755,34.0512319680677,33.8702688220904,33.8702688220904,2193.5958167401,0.0,1.0
2020-12-28,44.73,46.165,44.73,44.85,4522,33.727006331525,34.8090151418478,33.727006331525,33.8174879045136,5997.24321843937,0.0,1.0
2020-12-29,45.0306,45.25,45.0033,45.09,1852,33.9536626718616,34.1190931478092,33.9330781140066,33.998451050491,2456.19072104151,0.0,1.0
2020-12-30,45.2552,45.41,45.03,45.03,15017,34.123014015972,34.2397352451274,33.9532102639966,33.9532102639966,19916.0993833048,0.0,1.0
2020-12-31,45.5641,45.715,45.35,45.35,641,34.355928665107,34.4697092431403,34.1944944586331,34.1944944586331,850.11784675357,0.0,1.0
2021-01-04,45.9398,46.35,45.9359,46.35,11878,34.6392113898724,34.9485075668719,34.6362707387502,34.9485075668719,15753.041784304,0.0,1.0
2021-01-05,46.7914,46.7914,46.4981,46.4981,528,35.2813289528486,35.2813289528486,35.0601769082021,35.0601769082021,700.253078137105,0.0,1.0
2021-01-06,46.64,46.88,46.64,46.88,6949,35.1671713682612,35.3481345142386,35.1671713682612,35.3481345142386,9216.02015146733,0.0,1.0
2021-01-07,46.7331,47.0,46.455,47.0,4927,35.2373699886383,35.4386160872272,35.027678943237,35.4386160872272,6534.3691590559,0.0,1.0
2021-01-08,46.44,46.6,46.44,46.6,2177,35.0163687466134,35.1370108439317,35.0163687466134,35.1370108439317,2887.21771042515,0.0,1.0
2021-01-11,46.2224,46.35,45.71,45.71,20577,34.8522954942607,34.9485075668719,34.4659391775991,34.4659391775991,27289.9764939909,0.0,1.0
2021-01-12,47.0,47.09,46.7,46.8,20684,35.4386160872272,35.5064772669687,35.2124121547556,35.2878134655794,27431.8838412649,0.0,1.0
2021-01-13,46.8605,47.08,46.8,47.0,5891,35.3334312586279,35.4989371358863,35.2878134655794,35.4386160872272,7812.86152141229,0.0,1.0
2021-01-14,47.2166,47.35,47.2166,47.35,2139,35.6019353264718,35.7025206751108,35.6019353264718,35.7025206751108,2836.82070858952,0.0,1.0
2021-01-15,46.7974,47.18,46.7974,47.18,2532,35.285853031498,35.5743384467102,35.285853031498,35.5743384467102,3358.03180652112,0.0,1.0
2021-01-19,46.5035,46.83,46.5035,46.83,3462,35.0642485789866,35.3104338588266,35.0642485789866,35.3104338588266,4591.43211460352,0.0,1.0
2021-01-20,46.615,46.77,46.5363,46.55,3987,35.1483210405552,35.2651930723323,35.0889802089368,35.0993101885197,5287.7064820694,0.0,1.0
2021-01-21,46.69,46.85,46.65,46.85,519,35.2048720236732,35.3255141209914,35.1747114993436,35.3255141209914,688.316946123404,0.0,1.0
2021-01-22,45.9373,46.05,45.9373,46.05,1544,34.6373263571018,34.7223036344003,34.6373263571018,34.7223036344003,2047.70975879487,0.0,1.0
2021-01-25,46.555,46.58,46.16,46.16,1980,35.1030802540609,35.1219305817669,34.8052450763066,34.8052450763066,2625.94904301415,0.0,1.0
2021-01-26,46.665,46.76,46.665,46.74,3091,35.1860216959672,35.2576529412499,35.1860216959672,35.2425726790851,4099.39822826097,0.0,1.0
2021-01-27,46.465,46.79,46.465,46.79,755,35.0352190743194,35.280273334497,35.0352190743194,35.280273334497,1001.30885226044,0.0,1.0
2021-01-28,46.3809,46.39,46.3809,46.39,21185,34.9718065719165,34.9786680912015,34.9718065719165,34.9786680912015,28096.328523361,0.0,1.0
2021-01-29,46.3273,46.6599,46.3273,46.6,6931,34.9313914693149,35.1821762291152,34.9313914693149,35.1370108439317,9192.14788743993,0.0,1.0
2021-02-01,47.2136,47.295,46.87,47.05,27912,35.599673287147,35.6610499541577,35.3405943831562,35.4763167426392,37017.924085157,0.0,1.0
2021-02-02,46.85,47.4,46.85,47.28,78970,35.3255141209914,35.7402213305228,35.3255141209914,35.6497397575341,104732.927235771,0.0,1.0
2021-02-03,47.3,47.51,47.2,47.36,6886,35.6648200196989,35.823162772429,35.589418708875,35.7100608061932,9132.46722737141,0.0,1.0
2021-02-04,47.5271,47.6099,47.1827,47.35,2793,35.8360563965799,35.8984886819421,35.5763742821025,35.7025206751108,3704.17963491844,0.0,1.0
2021-02-05,47.74,48.099,47.74,47.87,5888,35.996585787324,36.2672764931817,35.996585787324,36.094607491395,7808.88281074105,0.0,1.0
2021-02-08,48.315,48.41,48.315,48.41,1174,36.4301433245613,36.501774569844,36.4301433245613,36.501774569844,1557.00210934273,0.0,1.0
2021-02-09,48.43,48.58,48.2,48.2,3566,36.5168548320088,36.6299567982446,36.3434318171139,36.3434318171139,4729.36075120629,0.0,1.0
2021-02-10,48.3032,48.86,48.18,48.66,9402,36.4212459698841,36.8410804685515,36.3283515549491,36.6902778469037,12469.279243646,0.0,1.0
2021-02-11,48.3129,48.64,48.31,48.64,7947,36.428559897034,36.675197584739,36.4263732590201,36.675197584739,10539.6045680977,0.0,1.0
2021-02-12,48.5887,48.7999,48.5887,48.7999,1774,36.6365167122863,36.7957642807464,36.6365167122863,36.7957642807464,2352.74424358944,0.0,1.0
2021-02-16,49.115,49.22,48.718,49.0,19726,37.0333538111524,37.1125251875175,36.7340106071816,36.946642303705,26161.3489002511,0.0,1.0
2021-02-17,49.295,50.52,48.95,50.52,21267,37.1690761706354,38.0927422282281,36.908941648293,38.0927422282281,28205.0799483747,0.0,1.0
2021-02-18,49.034,49.3499,49.0001,49.0001,1004,36.9722787493851,37.2104714902777,36.9467177050158,36.9467177050158,1331.54183797283,0.0,1.0
2021-02-19,49.1889,49.6863,49.1889,49.6863,3403,37.0890753798513,37.4641214998893,37.0890753798513,37.4641214998893,4513.18413806926,0.0,1.0
2021-02-22,50.0758,50.15,49.3,49.3,5072,37.7578096055484,37.8137573781797,37.1728462361766,37.1728462361766,6726.67350816552,0.0,1.0
2021-02-23,50.1423,50.21,49.75,50.12,13807,37.8079514772462,37.858998164674,37.5121521348841,37.7911369849325,18311.3527459072,0.0,1.0
2021-02-24,50.6233,50.72,50.2,50.28,6786,38.1706317823091,38.2435448498758,37.8514580335916,37.9117790822507,8999.84353833031,0.0,1.0
2021-02-25,50.15,50.52,49.9301,50.52,4857,37.8137573781797,38.0927422282281,37.6479498956779,38.0927422282281,6441.53257672712,0.0,1.0
2021-02-26,49.315,49.81,49.315,49.81,3370,37.1841564328002,37.5573929213785,37.1841564328002,37.5573929213785,4469.41832068569,0.0,1.0
2021-03-01,48.9351,49.6,48.81,49.6,30516,36.8977068529803,37.3990501686483,36.8033798131396,37.3990501686483,40471.4449477877,0.0,1.0
2021-03-02,49.41,49.59,49.0633,49.32,5156,37.2557876780829,37.3915100375659,36.9943713334565,37.1879264983414,6838.07740696007,0.0,1.0
2021-03-03,49.0606,49.2,49.0606,49.084,649,36.9923354980642,37.0974449253527,36.9923354980642,37.009979404797,860.72774187686,0.0,1.0
2021-03-04,49.075,49.25,49.0,49.19,2269,37.0031932868229,37.1351455807647,36.946642303705,37.0899047942704,3009.23150434298,0.0,1.0
2021-03-05,49.92,49.92,49.3601,49.45,6043,37.6403343632847,37.6403343632847,37.2181624239818,37.2859482024125,8014.4495287548,0.0,1.0
2021-03-08,49.2,49.63,49.2,49.36,7431,37.0974449253527,37.4216705618955,37.0974449253527,37.218087022671,9855.26633264553,0.0,1.0
2021-03-09,49.4768,49.6,49.35,49.6,3203,37.3061557537133,37.3990501686483,37.2105468915886,37.3990501686483,4247.93675998702,0.0,1.0
2021-03-10,49.5424,49.605,49.381,49.57,5887,37.3556190136137,37.4028202341895,37.233921297944,37.3764297754011,7807.55657385065,0.0,1.0
2021-03-11,49.9775,49.9775,49.67,49.85,2066,37.6836901170085,37.6836901170085,37.451831086225,37.587553445708,2740.0054155895,0.0,1.0
2021-03-12,49.7789,49.968,49.655,49.655,1604,37.5339431137122,37.6765269924802,37.4405208896014,37.4405208896014,2127.28397221954,0.0,1.0
2021-03-15,49.75,50.52,49.55,50.52,21505,37.5121521348841,38.0927422282281,37.3613495132363,38.0927422282281,28520.7243282925,0.0,1.0
2021-03-16,49.6207,49.6207,49.41,49.43,1887,37.4146582399888,37.4146582399888,37.2557876780829,37.2708679402477,2502.60901220591,0.0,1.0
2021-03-17,49.6738,49.76,49.4632,49.55,1560,37.4546963360363,37.5196922659665,37.2959011754412,37.3613495132363,2068.92954904145,0.0,1.0
2021-03-18,48.44,49.57,48.24,49.57,35968,36.5243949630912,37.3764297754011,36.3735923414434,37.3764297754011,47702.0884743095,0.0,1.0
2021-03-19,48.967,49.2199,48.967,49.2199,726,36.9217598711331,37.1124497862067,36.9217598711331,37.1124497862067,962.84798243852,0.0,1.0
2021-03-22,49.14,49.15,48.98,49.15,3860,37.0522041388584,37.0597442699408,36.9315620415402,37.0597442699408,5119.27439698717,0.0,1.0
2021-03-23,48.1224,48.675,48.1224,48.25,50374,36.2849203999145,36.7015880435273,36.2849203999145,36.3811324725258,66807.8571175731,0.0,1.0
2021-03-24,48.6513,48.9499,48.65,48.65,26042,36.6837179328621,36.9088662469822,36.6827377158214,36.6827377158214,34537.861100088,0.0,1.0
2021-03-25,48.0719,48.21,47.86,48.21,3155,36.2468427379485,36.3509719481963,36.0870673603126,36.3509719481963,4184.27738924728,0.0,1.0
2021-03-26,48.6924,48.9,48.6924,48.9,707,36.7147078716107,36.8712409928811,36.7147078716107,36.8712409928811,937.649481520707,0.0,1.0
2021-03-29,48.545,48.68,48.545,48.58,949,36.6035663394563,36.7053581090685,36.6035663394563,36.6299567982446,1258.59880900021,0.0,1.0
2021-03-30,47.8429,48.75,47.8429,48.75,13655,36.0741737361618,36.7581390266452,36.0741737361618,36.7581390266452,18109.7647385647,0.0,1.0
2021-03-31,48.4151,48.81,48.03,48.03,4263,36.5056200366961,36.8033798131396,36.2152495887133,36.2152495887133,5653.74786382287,0.0,1.0
2021-04-01,48.746,48.983,48.65,48.75,9276,36.7551229742123,36.9338240808649,36.6827377158214,36.7581390266452,12302.1733954541,0.0,1.0
2021-04-05,48.2685,48.61,48.25,48.46,27804,36.3950817150282,36.6525771914918,36.3811324725258,36.539475225256,36874.6905009926,0.0,1.0
2021-04-06,48.685,48.91,48.685,48.72,2316,36.7091281746097,36.8787811239635,36.7091281746097,36.7355186333981,3071.5646381923,0.0,1.0
2021-04-07,48.63,48.88,48.41,48.87,5144,36.6676574536566,36.8561607307163,36.501774569844,36.8486205996339,6822.16256427513,0.0,1.0
2021-04-08,49.17,49.32,49.0521,49.18,3999,37.0748245321056,37.1879264983414,36.9859263866442,37.082364663188,5303.62132475432,0.0,1.0
2021-04-09,48.935,49.23,48.935,49.18,2716,36.8976314516694,37.1200653185999,36.8976314516694,37.082364663188,3602.05939435678,0.0,1.0
2021-04-12,48.7233,49.19,48.69,49.19,5507,36.7380068766553,37.0899047942704,36.7128982401509,37.0899047942704,7303.58655549439,0.0,1.0
2021-04-13,49.2646,49.2646,49.2,49.239,755,37.146154172145,37.146154172145,37.0974449253527,37.1268514365741,1001.30885226044,0.0,1.0
2021-04-14,49.9066,50.21,49.695,50.03,3262,37.6302305876343,37.858998164674,37.470681413931,37.723275805191,4326.18473652129,0.0,1.0
2021-04-15,50.375,50.49,49.95,49.95,5831,37.9834103275334,38.0701218349809,37.6629547565319,37.6629547565319,7733.28730798762,0.0,1.0
2021-04-16,50.455,50.58,50.38,50.58,4595,38.0437313761925,38.1379830147224,37.9871803930746,38.1379830147224,6094.0585114394,0.0,1.0
2021-04-19,50.5589,50.719,50.45,50.69,2969,38.1220733381386,38.2427908367676,38.0399613106513,38.2209244566287,3937.5973276308,0.0,1.0
2021-04-20,50.615,51.05,50.562,51.05,1659,38.1643734735108,38.4923691755947,38.1244107787741,38.4923691755947,2200.22700119215,0.0,1.0
2021-04-21,50.74,50.99,50.63,50.83,7375,38.2586251120406,38.4471283891003,38.1756836701343,38.3264862917821,9780.99706678249,0.0,1.0
2021-04-22,51.1301,51.3,50.9501,51.08,8899,38.5527656255646,38.6808724526544,38.4170432660816,38.5149895688418,11802.1820877691,0.0,1.0
2021-04-23,51.3858,51.55,51.3013,51.37,1194,38.7455667773413,38.8693757297141,38.6818526696951,38.7336533702311,1583.52684715095,0.0,1.0
2021-04-26,51.9866,52.19,51.5036,51.5036,6171,39.1985778527712,39.351944118987,38.8343895214918,38.8343895214918,8184.20785072742,0.0,1.0
2021-04-27,52.325,52.4899,52.2,52.2,3807,39.4537358885992,39.5780726501478,39.3594842500694,39.3594842500694,5048.98384179538,0.0,1.0
2021-04-28,52.305,52.71,52.25,52.25,14508,39.4386556264345,39.7440309352712,39.3971849054813,39.3971849054813,19241.0448060854,0.0,1.0
2021-04-29,52.2327,52.32,52.0743,52.0743,1994,39.3841404787088,39.449965823058,39.2647048023637,39.2647048023637,2644.5163594799,0.0,1.0
2021-04-30,52.2746,52.3836,52.05,52.2,2295,39.415733627944,39.497921056742,39.2463822838335,39.3594842500694,3043.71366349367,0.0,1.0
2021-05-03,52.7717,52.859,52.67,52.695,64341,39.7905535440495,39.8563788883988,39.7138704109416,39.7327207386476,85331.4077659461,0.0,1.0
2021-05-04,53.1164,53.5,52.985,53.5,7693,40.0504618624595,40.3397012907799,39.9513845400369,40.3397012907799,10202.7403979332,0.0,1.0
2021-05-05,53.5099,53.52,53.3155,53.52,4227,40.3471660205515,40.3547815529447,40.2005858723098,40.3547815529447,5606.00333576807,0.0,1.0
2021-05-06,54.0087,54.1,53.634,53.74,9368,40.723267758941,40.7921091557232,40.4407390472839,40.5206644367572,12424.187189372,0.0,1.0
2021-05-07,54.44,55.55,53.91,54.2,10053,41.0484736125245,41.8854281626696,40.6488466651578,40.8675104665471,13332.6594593036,0.0,1.0
2021-05-10,53.9165,55.0,53.9,55.0,10217,40.6537477503614,41.4707209531382,40.6413065340755,41.4707209531382,13550.1623093311,0.0,1.0
2021-05-11,54.4565,54.64,53.83,53.83,14177,41.0609148288104,41.1992762341722,40.5885256164987,40.5885256164987,18802.0603953594,0.0,1.0
2021-05-12,54.28,54.8,54.12,54.54,25680,40.9278315152062,41.3199183314904,40.807189417888,41.1238749233483,34057.7633457593,0.0,1.0
2021-05-13,53.19,53.85,53.02,53.78,9012,40.1059572272259,40.6036058786635,39.9777749988253,40.5508249610868,11952.0468563856,0.0,1.0
2021-05-14,53.61,53.7995,53.21,53.68,6634,40.4226427326862,40.5655282166975,40.1210374893906,40.4754236502629,8798.2555309878,0.0,1.0
2021-05-17,54.0407,54.23,53.85,53.85,28048,40.7473961784047,40.8901308597943,40.6036058786635,40.6036058786635,37198.2923022529,0.0,1.0
2021-05-18,54.15,54.39,53.7741,54.1001,13415,40.8298098111352,41.0107729571125,40.5463762837482,40.7921845570341,17791.467884866,0.0,1.0
2021-05-19,53.165,53.69,52.7301,53.37,15228,40.0871068995199,40.4829637813453,39.7591865987468,40.2416795867089,20195.9353671815,0.0,1.0
2021-05-20,52.7159,53.206,52.55,53.206,7173,39.7484796126098,40.1180214369577,39.623388837953,40.1180214369577,9513.09721491943,0.0,1.0
2021-05-21,52.8121,53.0,52.76,53.0,3302,39.8210156736224,39.9626947366605,39.7817315906831,39.9626947366605,4379.23421213773,0.0,1.0
2021-05-24,53.2022,53.4,52.61,52.61,7809,40.1151561871464,40.264299979956,39.6686296244473,39.6686296244473,10356.5838772209,0.0,1.0
2021-05-25,53.09,53.33,53.045,53.33,4904,40.030555916402,40.2115190623793,39.9966253265312,40.2115190623793,6503.86571057644,0.0,1.0
2021-05-26,53.1105,53.47,52.87,53.2,17808,40.0460131851209,40.3170808975327,39.8646730325894,40.1134973583083,23617.6265444424,0.0,1.0
2021-05-27,53.9899,54.13,53.31,53.31,13987,40.7090923125061,40.8147295489704,40.1964388002145,40.1964388002145,18550.0753861813,0.0,1.0
2021-05-28,54.12,54.37,54.0301,54.35,147453,40.807189417888,40.9956926949477,40.7394036394573,40.980612432783,195557.6082018,0.0,1.0
2021-06-01,54.94,55.28,54.66,54.85,142823,41.4254801666439,41.6818446234451,41.214356496337,41.3576189869024,189417.131399197,0.0,1.0
2021-06-02,55.17,55.25,54.77,55.25,17542,41.5989031815388,41.6592242301979,41.2972979382433,41.6592242301979,23264.847531593,0.0,1.0
2021-06-03,54.4614,54.96,54.1,54.96,13590,41.0646094930408,41.4405604288087,40.7921091557232,41.4405604288087,18023.559340688,0.0,1.0
2021-06-04,55.0671,55.1,54.712,54.77,5555,41.5213152327011,41.5461222639621,41.2535651779654,41.2972979382433,7367.24592623412,0.0,1.0
2021-06-07,55.34,55.4,55.0449,55.25,15107,41.7270854099394,41.7723261964338,41.5045761416982,41.6592242301979,20035.4607034418,0.0,1.0
2021-06-08,55.595,55.68,55.41,55.41,3429,41.9193587525404,41.9834498667407,41.7798663275162,41.7798663275162,4547.66629721995,0.0,1.0
2021-06-09,55.5226,55.63,55.09,55.6,10660,41.8647682035039,41.9457492113287,41.5385821328797,41.9231288180816,14137.6852517832,0.0,1.0
2021-06-10,55.44,55.76,55.37,55.64,6802,41.8024867207633,42.0437709153998,41.7497058031866,41.9532893424111,9021.06332857689,0.0,1.0
2021-06-11,55.6102,55.67,55.2967,55.66,3232,41.9308197517856,41.9759097356583,41.6944366423527,41.9683696045759,4286.39762980895,0.0,1.0
2021-06-14,55.2382,55.4,54.95,55.02,29610,41.6503268755207,41.7723261964338,41.4330202977263,41.485801215303,39269.8743250752,0.0,1.0
2021-06-15,54.799,54.9,54.42,54.9,55051,41.3191643183822,41.3953196423143,41.0333933503597,41.3953196423143,73010.6670540261,0.0,1.0
2021-06-16,54.2356,55.01,54.11,54.8,143312,40.8943533332004,41.4782610842206,40.7996492868056,41.3199183314904,190065.661238608,0.0,1.0
2021-06-17,52.4312,54.48,52.39,53.7,108582,39.5338120806942,41.078634136854,39.5027467406348,40.4905039124277,144005.454034627,0.0,1.0
2021-06-18,53.0951,53.48,52.75,52.76,8871,40.034401383254,40.3246210286151,39.7741914596008,39.7817315906831,11765.0474548376,0.0,1.0
2021-06-21,53.5597,53.74,53.0,53.0,13483,40.3847158733418,40.5206644367572,39.9626947366605,39.9626947366605,17881.651993414,0.0,1.0
2021-06-22,53.84,53.9799,53.3,53.69,53756,40.5960657475811,40.7015521814238,40.1888986691321,40.4829637813453,71293.1902809437,0.0,1.0
2021-06-23,54.06,54.25,54.06,54.19,7591,40.7619486313937,40.9052111219591,40.7619486313937,40.8599703354647,10067.4642351113,0.0,1.0
2021-06-24,53.76,54.2,53.7,53.74,4677,40.535744698922,40.8675104665471,40.4905039124277,40.5206644367572,6202.80993645311,0.0,1.0
2021-06-25,54.0951,54.249,53.76,54.18,5532,40.7884144914929,40.9044571088508,40.535744698922,40.8524302043824,7336.74247775467,0.0,1.0
2021-06-28,54.455,54.59,54.1,54.28,6463,41.059783809148,41.1615755787603,40.7921091557232,40.9278315152062,8571.4690227275,0.0,1.0
2021-06-29,54.1087,54.84,54.06,54.33,16540,40.7986690697649,41.35007885582,40.7619486313937,40.9655321706182,21935.958167401,0.0,1.0
2021-06-30,55.1534,55.465,53.95,54.5,10574,41.5863865639421,41.8213370484693,40.6790071894874,41.0937143990188,14023.6288792079,0.0,1.0
2021-07-01,54.9816,55.74,54.78,55.74,9439,41.4568471119466,42.028690653235,41.3048380693257,42.028690653235,12518.3500085912,0.0,1.0
2021-07-02,55.01,55.4649,54.9,55.06,5179,41.4782610842206,41.8212616471585,41.3953196423143,41.5159617396326,6868.58085543953,0.0,1.0
2021-07-06,54.25,55.47,53.5531,55.47,13915,40.9052111219591,41.8251071140105,40.3797393868274,41.8251071140105,18454.5863300716,0.0,1.0
2021-07-07,53.8422,53.97,53.5,53.97,5675,40.5977245764193,40.6940874516522,40.3397012907799,40.6940874516522,7526.39435308346,0.0,1.0
2021-07-08,53.945,54.07,53.79,53.79,4351,40.6752371239462,40.7694887624761,40.5583650921692,40.5583650921692,5770.45671017907,0.0,1.0
2021-07-09,54.35,54.569,54.35,54.54,7217,40.980612432783,41.1457413034873,40.980612432783,41.1238749233483,9571.45163809751,0.0,1.0
2021-07-12,54.6884,54.87,54.38,54.38,6878,41.235770468611,41.3726992490672,41.0032328260301,41.0032328260301,9121.85733224813,0.0,1.0
2021-07-13,54.96,55.19,54.715,54.715,139066,41.4405604288087,41.6139834437036,41.2558272172902,41.2558272172902,184434.459401922,0.0,1.0
2021-07-14,55.0308,55.479,54.92,55.295,11504,41.493944556872,41.8318932319847,41.4103999044791,41.6931548200687,15257.0291872903,0.0,1.0
2021-07-15,54.7915,55.21,54.68,55.02,21589,41.3135092200704,41.6290637058684,41.2294367585018,41.485801215303,28632.1282270871,0.0,1.0
2021-07-16,55.0362,55.189,54.7501,54.7501,4341,41.4980162276565,41.6132294305954,41.2822930773893,41.2822930773893,5757.19434127495,0.0,1.0
2021-07-19,53.6901,54.65,53.5801,54.3,15262,40.4830391826561,41.2068163652546,40.4000977407498,40.942911777371,20241.0274214555,0.0,1.0
2021-07-20,54.215,54.5,53.88,53.88,10568,40.8788206631707,41.0937143990188,40.6262262719107,40.6262262719107,14015.6714578654,0.0,1.0
2021-07-21,55.22,55.24,54.29,54.29,38559,41.6366038369508,41.6516840991156,40.9353716462886,40.9353716462886,51138.3682573648,0.0,1.0
2021-07-22,55.65,55.7,54.87,55.31,13333,41.9608294734935,41.9985301289054,41.3726992490672,41.7044650166923,17682.7164598523,0.0,1.0
2021-07-23,55.605,55.77,55.44,55.6,1839,41.9268988836227,42.0513110464822,41.8024867207633,41.9231288180816,2438.94964146617,0.0,1.0
2021-07-26,56.14,56.27,55.35,55.35,10190,42.3302958965306,42.4283176006016,41.7346255410218,41.7346255410218,13514.35391329,0.0,1.0
2021-07-27,55.7799,56.24,55.52,56.24,8216,42.0587757762537,42.4056972073544,41.8628077694224,42.4056972073544,10896.3622916183,0.0,1.0
2021-07-28,55.92,56.0802,55.8,55.875,38704,42.164413012718,42.2852059126579,42.0739314397293,42.1304824228472,51330.6726064745,0.0,1.0
2021-07-29,56.745,56.775,56.31,56.31,4054,42.7864738270151,42.8090942202622,42.4584781249312,42.4584781249312,5376.56435372694,0.0,1.0
2021-07-30,55.63,56.44,55.63,56.44,9436,41.9457492113287,42.5564998290022,41.9457492113287,42.5564998290022,12514.3712979199,0.0,1.0
2021-08-02,55.725,56.28,55.46,55.82,61243,42.0173804566114,42.435857731684,41.8175669829281,42.0890117018941,81222.7258794522,0.0,1.0
2021-08-03,55.41,56.76,55.41,55.605,9579,41.7798663275162,42.7977840236386,41.7798663275162,41.9268988836227,12704.0231732487,0.0,1.0
2021-08-04,55.34,55.68,55.2313,55.54,45815,41.7270854099394,41.9834498667407,41.6451241850739,41.8778880315872,60761.5431341885,0.0,1.0
2021-08-05,55.4559,55.72,55.4559,55.67,4634,41.8144755291843,42.0136103910702,41.8144755291843,41.9759097356583,6145.78175016543,0.0,1.0
2021-08-06,55.14,55.36,55.14,55.36,9399,41.5762827882917,41.7421656721042,41.5762827882917,41.7421656721042,12465.3005329747,0.0,1.0
2021-08-09,54.23,54.559,54.217,54.298,25199,40.8901308597943,41.1382011724049,40.8803286893872,40.9414037511545,33419.8434014714,0.0,1.0
2021-08-10,54.9852,55.21,54.45,54.45,15387,41.4595615591363,41.6290637058684,41.0560137436068,41.0560137436068,20406.8070327569,0.0,1.0
2021-08-11,55.62,55.62,54.6801,54.6801,32370,41.9382090802463,41.9382090802463,41.2295121598126,41.2295121598126,42930.2881426101,0.0,1.0
2021-08-12,55.41,55.78,55.25,55.52,15499,41.7798663275162,42.0588511775646,41.6592242301979,41.8628077694224,20555.3455644829,0.0,1.0
2021-08-13,55.61,55.98,55.58,55.83,9950,41.9306689491639,42.2096537992123,41.9080485559168,42.0965518329765,13196.0570595913,0.0,1.0
2021-08-16,55.53,55.65,55.35,55.5,5681,41.8703479005048,41.9608294734935,41.7346255410218,41.8477275072577,7534.35177442595,0.0,1.0
2021-08-17,54.8655,55.275,54.8655,55.275,3542,41.3693061900801,41.6780745579039,41.3693061900801,41.6780745579039,4697.53106583642,0.0,1.0
2021-08-18,54.73,54.759,54.52,54.62,35903,41.2671374139137,41.2890037940527,41.1087946611836,41.1841959720075,47615.8830764328,0.0,1.0
2021-08-19,53.81,54.18,53.58,54.18,14969,40.573445354334,40.8524302043824,40.400022339439,40.8524302043824,19852.440012565,0.0,1.0
2021-08-20,53.47,53.94,53.1318,53.94,29745,40.3170808975327,40.671467058405,40.0620736643264,40.671467058405,39448.9163052807,0.0,1.0
2021-08-23,54.322,54.589,54.04,54.49,44659,40.9595000657523,41.160821565652,40.7468683692289,41.0861742679364,59228.4132888731,0.0,1.0
2021-08-24,55.0711,55.3,54.6,54.6,18275,41.524331285134,41.6969248856099,41.1691157098427,41.1691157098427,24236.9791722644,0.0,1.0
2021-08-25,55.3798,55.56,55.1,55.1,6353,41.7570951316474,41.892968293752,41.5461222639621,41.5461222639621,8425.58296478225,0.0,1.0
2021-08-26,55.3381,55.54,55.18,55.34,3492,41.7256527850338,41.8778880315872,41.6064433126212,41.7270854099394,4631.21922131586,0.0,1.0
2021-08-27,55.9151,56.149,55.47,55.47,4273,42.1607183484876,42.3370820145047,41.8251071140105,41.8251071140105,5667.010232727,0.0,1.0
2021-08-30,56.34,56.34,55.8301,56.21,4478,42.4810985181783,42.4810985181783,42.0966272342873,42.3830768141073,5938.88879526129,0.0,1.0
2021-08-31,56.18,56.18,55.566,56.11,9328,42.3604564208601,42.3604564208601,41.8974923724014,42.3076755032834,12371.1377137555,0.0,1.0
2021-09-01,56.02,56.79,55.7699,56.79,15146,42.2398143235419,42.8204044168858,42.0512356451713,42.8204044168858,20087.1839421678,0.0,1.0
2021-09-02,56.2926,56.56,56.11,56.3244,5323,42.4453582968478,42.6469814019909,42.3076755032834,42.4693359136898,7059.55896765874,0.0,1.0
2021-09-03,56.78,56.78,56.5,56.5,14302,42.8128642858034,42.8128642858034,42.6017406154965,42.6017406154965,18967.8400066608,0.0,1.0
2021-09-07,56.06,56.54,55.71,56.54,6274,42.2699748478714,42.6319011398261,42.0060702599878,42.6319011398261,8320.81025043978,0.0,1.0
2021-09-08,56.07,56.3405,56.07,56.315,3978,42.2775149789538,42.4814755247324,42.2775149789538,42.4622481904724,5275.77035005569,0.0,1.0
2021-09-09,56.1067,56.56,55.96,56.17,3552,42.3051872600262,42.6469814019909,42.1945735370476,42.3529162897777,4710.79343474053,0.0,1.0
2021-09-10,56.4878,56.685,56.31,56.315,1834,42.592541655576,42.7412330405207,42.4584781249312,42.4622481904724,2432.31845701411,0.0,1.0
2021-09-13,56.8211,56.999,56.7045,56.82,6808,42.843854224552,42.9779931565077,42.7559362961314,42.843024810133,9029.02074991935,0.0,1.0
2021-09-14,57.12,57.149,56.9,56.9,4545,43.0692287426046,43.0910951227436,42.9033458587921,42.9033458587921,6027.74666691884,0.0,1.0
2021-09-15,58.07,58.26,57.83,58.08,24332,43.7855411954316,43.928803685997,43.6045780494542,43.793081326514,32269.9960174849,0.0,1.0
2021-09-16,57.3113,57.46,56.81,56.81,4025,43.2134714502107,43.3255931994059,42.8354846790506,42.8354846790506,5338.10348390502,0.0,1.0
2021-09-17,56.6506,57.22,56.65,57.22,9853,42.7152949895973,43.1446300534285,42.7148425817324,43.1446300534285,13067.4120812214,0.0,1.0
2021-09-20,55.87,56.39,55.66,56.0,27344,42.126712357306,42.5187991735903,41.9683696045759,42.2247340613771,36264.6215314035,0.0,1.0
2021-09-21,55.8837,56.01,55.475,55.87,5408,42.1370423368889,42.2322741924595,41.8288771795517,42.126712357306,7172.28910334369,0.0,1.0
2021-09-22,56.53,56.63,56.141,56.56,6618,42.6243610087437,42.6997623195676,42.3310499096388,42.6469814019909,8777.03574074122,0.0,1.0
2021-09-23,57.3286,57.35,56.8,56.8,6085,43.2265158769833,43.2426517574996,42.8279445479682,42.8279445479682,8070.15147815205,0.0,1.0
2021-09-24,57.5509,57.68,57.12,57.29,5325,43.3941329909448,43.4914760832184,43.0692287426046,43.1974109710053,7062.21144143956,0.0,1.0
2021-09-27,58.6766,58.73,58.265,58.34,3447,44.2429255468893,44.2831898468692,43.9325737515382,43.9891247346561,4571.53856124735,0.0,1.0
2021-09-28,58.49,58.88,58.031,58.88,9564,44.1022267008919,44.3962918131051,43.7561346842103,44.3962918131051,12684.1296198926,0.0,1.0
2021-09-29,57.8232,58.185,57.72,58.0045,7346,43.5994507603182,43.8722527028791,43.521636607548,43.7361533368419,9742.53619696057,0.0,1.0
2021-09-30,58.4196,58.61,57.9,57.9,15939,44.0491441780719,44.1927082738806,43.657358967031,43.657358967031,21138.8897962639,0.0,1.0
2021-10-01,58.6974,58.84,58.415,58.6,35131,44.2586090195407,44.3661312887755,44.045675717774,44.1851681427982,46592.0281970353,0.0,1.0
2021-10-04,59.544,59.85,59.13,59.13,38899,44.8969565169757,45.1276845280968,44.5847950901648,44.5847950901648,51589.2888001047,0.0,1.0
2021-10-05,60.3688,60.509,60.01,60.01,17884,45.5188665286511,45.6245791664262,45.248326625415,45.248326625415,23718.4205481136,0.0,1.0
2021-10-06,59.2611,59.71,59.01,59.71,25010,44.6836462086549,45.0221226929433,44.4943135171761,45.0221226929433,33169.1846291837,0.0,1.0
2021-10-07,59.7219,59.82,58.92,59.25,31617,45.0310954489314,45.1050641348496,44.4264523374346,44.6752766631535,41931.6317641304,0.0,1.0
2021-10-08,59.6618,60.25,59.4973,60.0,438090,44.9857792611262,45.4292897713923,44.8617441048209,45.2407864943326,581011.119320236,0.0,1.0
2021-10-11,59.85,60.16,59.8,59.96,12354,45.1276845280968,45.3614285916508,45.0899838726848,45.2106259700031,16384.3305441398,0.0,1.0
2021-10-12,59.6278,60.06,59.53,59.94,27273,44.9601428154461,45.2860272808269,44.8864003334603,45.1955457078383,36170.4587121842,0.0,1.0
2021-10-13,60.24,60.27,59.64,59.78,10061,45.4217496403099,45.4443700335571,44.9693417753666,45.0749036105201,13343.2693544269,0.0,1.0
2021-10-14,60.81,60.89,60.6024,60.85,21226,45.8515371120061,45.9118581606652,45.6950039907357,45.8816976363357,28150.7042358678,0.0,1.0
2021-10-15,60.91,61.0871,60.71,61.0,9245,45.92693842283,46.0604741442991,45.7761358011822,45.9947996025715,12261.0600518514,0.0,1.0
2021-10-18,60.19,60.75,60.0801,60.75,51718,45.384048984898,45.8062963255118,45.3011829443025,45.8062963255118,68590.3194982856,0.0,1.0
2021-10-19,60.4,60.45,59.96,60.11,11188,45.5423917376282,45.5800923930401,45.2106259700031,45.3237279362389,14837.9383299203,0.0,1.0
2021-10-20,61.1093,61.129,60.14,60.28,9202,46.077213235302,46.0920672935343,45.3463483294861,45.4519101646395,12204.0318655637,0.0,1.0
2021-10-21,59.91,60.11,59.6209,60.11,15232,45.1729253145911,45.3237279362389,44.9549401249993,45.3237279362389,20201.2403147432,0.0,1.0
2021-10-22,59.95,60.46,59.65,60.46,60584,45.2030858389207,45.5876325241225,44.976881906449,45.5876325241225,80348.7357686711,0.0,1.0
2021-10-25,61.24,61.28,60.72,60.74,45450,46.1757627485488,46.2059232728784,45.7836759322646,45.7987561944294,60277.4666691884,0.0,1.0
2021-10-26,61.01,61.0899,60.585,60.82,10833,46.0023397336539,46.0625853810022,45.6818841626524,45.8590772430885,14367.1242338244,0.0,1.0
2021-10-27,60.4238,60.795,60.375,60.795,6957,45.5603372496043,45.8402269153825,45.5235414099222,45.8402269153825,9226.6300465906,0.0,1.0
2021-10-28,60.16,60.45,60.0,60.16,24943,45.3614285916508,45.5800923930401,45.2407864943326,45.3614285916508,33080.3267575262,0.0,1.0
2021-10-29,59.92,59.94,59.59,59.84,16099,45.1804654456735,45.1955457078383,44.9316411199547,45.1201443970144,21351.0876987297,0.0,1.0
2021-11-01,59.72,60.11,59.67,59.67,13499,45.0296628240257,45.3237279362389,44.9919621686138,44.9919621686138,17902.8717836606,0.0,1.0
2021-11-02,60.0,60.17,59.84,59.84,377721,45.2407864943326,45.3689687227332,45.1201443970144,45.1201443970144,500947.524483003,0.0,1.0
2021-11-03,59.7235,59.73,59.4272,59.73,8220,45.0323018699046,45.0372029551081,44.8088877859334,45.0372029551081,10901.6672391799,0.0,1.0
2021-11-04,59.39,60.67,59.2285,60.2406,8714,44.7808384983069,45.7459752768527,44.6590653813263,45.4222020481749,11556.8282630431,0.0,1.0
2021-11-05,59.6,59.68,59.06,59.41,6596,44.9391812510371,44.9995022996962,44.5320141725881,44.7959187604717,8747.85852915217,0.0,1.0
2021-11-08,59.5201,59.81,59.51,59.71,8170,44.8789356036888,45.0975240037672,44.8713200712956,45.0221226929433,10835.3553946594,0.0,1.0
2021-11-09,59.4295,59.49,58.88,59.0,10542,44.8106220160823,44.8562398091308,44.3962918131051,44.4867733860937,13981.1892987147,0.0,1.0
2021-11-10,59.1684,59.5904,58.97,59.43,5061,44.6137491935212,44.931942725198,44.4641529928466,44.8109990226365,6712.084902371,0.0,1.0
2021-11-11,59.755,59.79,59.6201,59.77,6341,45.0560532828141,45.0824437416024,44.9543369145127,45.0673634794377,8409.66812209732,0.0,1.0
2021-11-12,59.6013,59.77,59.41,59.41,3028,44.9401614680778,45.0673634794377,44.7959187604717,44.7959187604717,4015.84530416506,0.0,1.0
2021-11-15,59.7925,59.95,59.24,59.28,13782,45.084328774373,45.2030858389207,44.6677365320711,44.6978970564006,18278.196823647,0.0,1.0
2021-11-16,59.7652,60.11,59.7652,60.01,3587,45.0637442165181,45.3237279362389,45.0637442165181,45.248326625415,4757.21172590492,0.0,1.0
2021-11-17,59.3973,59.88,59.31,59.8,5622,44.786342793997,45.150304921344,44.7205174496478,45.0899838726848,7456.10379789169,0.0,1.0
2021-11-18,59.5,59.84,59.33,59.75,25104,44.8637799402132,45.1201443970144,44.7355977118126,45.0522832172729,33293.8508968824,0.0,1.0
2021-11-19,59.2185,59.53,59.2185,59.39,6369,44.6515252502439,44.8864003334603,44.6515252502439,44.7808384983069,8446.80275502884,0.0,1.0
2021-11-22,59.1144,59.36,58.861,58.99,12431,44.5730324856763,44.7582181050597,44.3819655640485,44.4792332550114,16486.4507847014,0.0,1.0
2021-11-23,59.975,60.05,59.43,59.54,12432,45.2219361666266,45.2784871497446,44.8109990226365,44.8939404645427,16487.7770215919,0.0,1.0
2021-11-24,59.963,60.12,59.88,59.88,13952,45.2128880093278,45.3312680673213,45.150304921344,45.150304921344,18503.6570950168,0.0,1.0
2021-11-26,57.8479,58.99,57.592,58.99,6399,43.6180748840917,44.4792332550114,43.4251229296934,44.4792332550114,8486.58986174117,0.0,1.0
2021-11-29,57.1984,58.17,57.0407,58.17,12811,43.1283433702906,43.8609425062555,43.0094355031213,43.8609425062555,16990.4208030577,0.0,1.0
2021-11-30,55.8418,56.36,55.49,56.31,19725,42.1054491876537,42.4961787803431,41.8401873761753,42.4584781249312,26160.0226633606,0.0,1.0
2021-12-01,55.1068,56.17,55.01,56.17,137014,41.5512495530981,42.3529162897777,41.4782610842206,42.3529162897777,181713.021302798,0.0,1.0
2021-12-02,55.4604,55.78,55.15,55.36,14406,41.8178685881714,42.0588511775646,41.5838229193741,41.7421656721042,19105.7686432635,0.0,1.0
2021-12-03,55.5916,56.18,55.4901,56.16,20582,41.9167951079723,42.3604564208601,41.8402627774861,42.3453761586953,27296.607678443,0.0,1.0
2021-12-06,55.94,55.96,55.25,55.29,13485,42.1794932748828,42.1945735370476,41.6592242301979,41.6893847545275,17884.3044671948,0.0,1.0
2021-12-07,56.2887,56.51,56.12,56.12,26331,42.4424176457257,42.6092807465789,42.3152156343658,42.3152156343658,34921.1435614169,0.0,1.0
2021-12-08,56.7249,56.82,56.48,56.54,9192,42.7713181635395,42.843024810133,42.5866603533318,42.6319011398261,12190.7694966596,0.0,1.0
2021-12-09,56.2283,56.46,56.15,56.24,15294,42.396875253988,42.571580091167,42.3378360276129,42.4056972073544,20283.4670019487,0.0,1.0
2021-12-10,56.5873,56.5873,56.1211,56.4099,9922,42.6675659598458,42.6675659598458,42.3160450487848,42.5338040344442,13158.9224266598,0.0,1.0
2021-12-13,48.4235,48.95,48.3853,48.95,84691,42.5153850022362,42.9776471312371,42.4818457556496,42.9776471312371,96460.014140394,7.961972,1.0
2021-12-14,48.28,48.33,47.9,48.22,56140,42.3893933298494,42.4332928672664,42.0557568454802,42.336713884949,63941.4482511923,0.0,1.0
2021-12-15,48.34,48.34,47.71,48.15,84613,42.4420727747498,42.4420727747498,41.8889386032957,42.2752545325652,96371.174935485,0.0,1.0
2021-12-16,48.76,48.91,48.22,48.49,34260,42.8108288890525,42.9425275013035,42.336713884949,42.5737713870008,39020.9123100436,0.0,1.0
2021-12-17,48.069,48.65,48.04,48.6,32626,42.2041372819497,42.7142499067351,42.1786755502478,42.6703503693182,37159.8448636159,0.0,1.0
2021-12-20,48.03,48.03,47.39,47.89,138482,42.1698956427644,42.1698956427644,41.6079815638269,42.0469769379968,157726.035566826,0.0,1.0
2021-12-21,48.8,48.84,48.1033,48.16,111858,42.8459485189861,42.8810681489197,42.2342523646177,42.2840344400486,127402.253624543,0.0,1.0
2021-12-22,49.4296,49.61,48.83,49.13,95520,43.3987314941409,43.5571210251414,42.8722882414363,43.1356854659383,108793.857088598,0.0,1.0
2021-12-23,49.4048,49.55,49.0301,49.39,85587,43.3769573235821,43.504441580241,43.0479741901791,43.3639630605067,97480.5260326824,0.0,1.0
2021-12-27,50.01,50.31,49.44,49.44,314807,43.9083173244774,44.1717145489794,43.4078625979237,43.4078625979237,358553.892048683,0.0,1.0
2021-12-28,50.0111,50.329,49.87,50.04,44868,43.9092831143006,44.1883963731978,43.7853986197098,43.9346570469276,51103.0441776718,0.0,1.0
2021-12-29,50.0723,50.315,49.71,49.71,52860,43.963016148099,44.176104502721,43.6449200999754,43.6449200999754,60205.6457883509,0.0,1.0
2021-12-30,49.6187,50.23,49.49,49.95,96404,43.564759544652,44.1014752891122,43.4517621353407,43.855637879577,109800.7014109,0.0,1.0
2021-12-31,49.48,49.84,49.48,49.83,16914,43.4429822278572,43.7590588972596,43.4429822278572,43.7502789897762,19264.4398952737,0.0,1.0
2022-01-03,49.8052,49.95,49.34,49.64,31791,43.7285048192174,43.855637879577,43.3200635230897,43.5834607475916,36208.8097854231,0.0,1.0
2022-01-04,50.3689,50.52,49.93,49.93,7862,44.2234282040566,44.3560926061307,43.8380780646102,43.8380780646102,8954.53626916411,0.0,1.0
2022-01-05,50.2856,50.8,50.16,50.63,7673,44.1502915747199,44.6019300156659,44.0400159367284,44.4526715884481,8739.27204188454,0.0,1.0
2022-01-06,50.4697,50.629,50.21,50.5,31214,44.3119296714892,44.4517935976998,44.0839154741454,44.3385327911639,35551.6274619294,0.0,1.0
2022-01-07,50.6672,50.82,50.5001,50.555,7327,44.4853328442864,44.6194898306327,44.3386205902388,44.3868222823226,8345.1904406214,0.0,1.0
2022-01-10,50.5739,51.4039,50.35,50.8,37295,44.4034163074662,45.1321486285883,44.2068341789129,44.6019300156659,42477.6685523373,0.0,1.0
2022-01-11,51.4085,51.56,50.4501,50.4501,19127,45.1361873860307,45.2692029844042,44.2947210528218,44.2947210528218,21784.9675935261,0.0,1.0
2022-01-12,52.0574,52.2,51.8001,51.95,38440,45.7059155826285,45.8311170633417,45.4800085630806,45.6116193762568,43781.7825218352,0.0,1.0
2022-01-13,51.3212,51.95,51.2301,51.95,13251,45.0595387937006,45.6116193762568,44.9795538365269,45.6116193762568,15092.4141570458,0.0,1.0
2022-01-14,51.805,51.9,51.41,51.56,15383,45.4843107177475,45.5677198388398,45.1375043721532,45.2692029844042,17520.6857578926,0.0,1.0
2022-01-18,52.0789,52.14,51.7558,52.01,267977,45.7247923837178,45.7784376184413,45.4411135729291,45.6642988211571,305216.2001783,0.0,1.0
2022-01-19,52.2401,52.55,52.205,52.44,95016,45.8663244923501,46.1384138252607,45.8355070170834,46.0418348429433,108219.819149186,0.0,1.0
2022-01-20,52.2586,52.7299,52.1801,52.49,26908,45.8825673211944,46.296364360887,45.8136450474498,46.0857343803603,30647.2477652847,0.0,1.0
2022-01-21,52.371,52.61,52.1,52.61,19308,45.9812534813078,46.1910932701611,45.7433179885077,46.1910932701611,21991.1201074817,0.0,1.0
2022-01-24,52.0689,52.19,51.5449,52.11,45514,45.7160124762344,45.8223371558583,45.2559453241043,45.7520978959911,51838.815028585,0.0,1.0
2022-01-25,52.3971,52.6,52.03,52.28,321673,46.0041690398395,46.1823133626777,45.6818586361239,45.9013563232089,366374.020009009,0.0,1.0
2022-01-26,52.6796,53.09,52.646,52.9,19433,46.2522014262455,46.6125288293642,46.2227009371013,46.4457105871796,22133.4906281692,0.0,1.0
2022-01-27,52.61,52.98,52.48,52.938,157726,46.1910932701611,46.5159498470468,46.0769544728769,46.4790742356166,179644.261967715,0.0,1.0
2022-01-28,53.1927,53.55,52.97,53.55,44086,46.7026984792187,47.0164045736006,46.5071699395634,47.0164045736006,50212.3742002505,0.0,1.0
2022-01-31,53.34,53.74,53.13,53.74,96197,46.8320265164492,47.1832228157851,46.6476484592978,47.1832228157851,109564.935828642,0.0,1.0
2022-02-01,53.9583,53.99,53.34,53.66,130417,47.3748881961477,47.4027205028701,46.8320265164492,47.1129835559179,148540.289572065,0.0,1.0
2022-02-02,54.5556,54.73,54.18,54.73,77747,47.8993120701311,48.0524336566416,47.5695387450547,48.0524336566416,88551.0469751594,0.0,1.0
2022-02-03,54.3,54.4278,53.8693,53.89,19585,47.6748976348555,47.7871048524933,47.2967470195455,47.3149214280361,22306.6131813253,0.0,1.0
2022-02-04,54.2566,54.6768,54.2201,54.46,15451,47.6367928363775,48.0057245488299,47.6047461740631,47.8153761545898,17598.1353211466,0.0,1.0
2022-02-07,54.2071,54.39,53.95,54.23,35282,47.5933322943347,47.7539168022061,47.3676008729365,47.6134382824717,40184.933687185,0.0,1.0
2022-02-08,54.13,54.18,53.71,54.15,106149,47.5256392076377,47.5695387450547,47.1568830933349,47.5431990226045,120899.907203702,0.0,1.0
2022-02-09,54.16,54.4497,53.9,54.11,44872,47.5519789300879,47.8063328498819,47.3237013355195,47.5080793926709,51107.6000343338,0.0,1.0
2022-02-10,54.1445,54.91,53.89,54.52,26967,47.5383700734886,48.2104719913428,47.3149214280361,47.8680555994902,30714.4466510492,0.0,1.0
2022-02-11,54.8637,54.92,54.0141,54.18,56770,48.1698210196947,48.2192518988262,47.4238800799051,47.5695387450547,64658.9956754575,0.0,1.0
2022-02-14,55.11,55.26,54.5807,54.76,75673,48.3860701410108,48.5177687532617,47.9213496379145,48.0787733790918,86188.8352959115,0.0,1.0
2022-02-15,54.73,54.73,54.13,54.71,66240,48.0524336566416,48.0524336566416,47.5256392076377,48.0348738416748,75444.9863227463,0.0,1.0
2022-02-16,55.0403,55.4999,54.8887,55.11,55278,48.3248741858515,48.7283987337885,48.1917707884032,48.3860701410108,62959.6611405309,0.0,1.0
2022-02-17,55.302,55.52,55.06,55.06,22339,48.554644364692,48.7460463478301,48.3421706035938,48.3421706035938,25443.3204931134,0.0,1.0
2022-02-18,55.35,55.73,55.1965,55.36,35274,48.5967879206123,48.9304244049815,48.4620163407422,48.6055678280957,40175.821973861,0.0,1.0
2022-02-22,56.31,56.47,55.93,55.99,92393,49.4396590390186,49.580137558753,49.1060225546495,49.1587019995499,105232.316143078,0.0,1.0
2022-02-23,56.73,56.9,56.31,56.46,209962,49.8084151533214,49.9576735805392,49.4396590390186,49.5713576512696,239139.194116794,0.0,1.0
2022-02-24,56.72,64.26,56.46,62.4,142658,49.799635245838,56.4196854883207,49.5713576512696,54.7866226964085,162482.349921956,0.0,1.0
2022-02-25,55.7131,56.1,55.3059,56.02,50937,48.9155863613345,49.2552809818673,48.5580685286106,49.1850417220001,58015.4176980938,0.0,1.0
2022-02-28,56.83,56.928,56.4315,56.74,56263,49.8962142281554,49.9822573214927,49.5463349149419,49.8171950608048,64081.5408435488,0.0,1.0
2022-03-01,59.06,59.06,58.19,58.24,50816,51.8541335969533,51.8541335969533,51.0902816458976,51.1341811833146,57877.6030340682,0.0,1.0
2022-03-02,60.45,60.65,59.37,60.16,83552,53.0745407371457,53.2501388868137,52.1263107289387,52.8199234201272,95162.7339558892,0.0,1.0
2022-03-03,60.7604,61.2599,60.2572,60.53,208168,53.3470690654304,53.7856254442262,52.9052641208658,53.1447799970129,237095.892403887,0.0,1.0
2022-03-04,62.4734,62.63,61.49,62.13,254798,54.8510672173366,54.9885605685267,53.9876511154192,54.5495651943567,290205.79144117,0.0,1.0
2022-03-07,64.82,65.99,63.365,63.6,85081,56.911360307391,57.9386094829487,55.6338837685565,55.8402115944164,96904.2101649393,0.0,1.0
2022-03-08,65.25,65.8,63.77,65.3,195757,57.2888963291771,57.7717912407641,55.9894700216341,57.3327958665941,222960.208145861,0.0,1.0
2022-03-09,61.53,62.9679,60.0,62.95,115082,54.0227707453528,55.2852336423907,52.6794449003928,55.2695176079954,131074.274094117,0.0,1.0
2022-03-10,61.07,62.2,60.5,62.2,65058,53.6188950011165,54.6110245467405,53.1184402745627,54.6110245467405,74098.7306791248,0.0,1.0
2022-03-11,61.67,62.12,60.371,60.96,81483,54.1456894501204,54.5407852868733,53.0051794680269,53.5223160187991,92806.2170974688,0.0,1.0
2022-03-14,59.69,60.49,59.69,60.49,291082,52.4072677684074,53.1096603670793,52.4072677684074,53.1096603670793,331531.967222187,0.0,1.0
2022-03-15,59.02,59.4466,58.04,58.9,49754,51.8190139670197,52.1935648202615,50.9585830336466,51.7136550772189,56668.0230903067,0.0,1.0
2022-03-16,58.26,59.61,58.21,59.55,201101,51.1517409982814,52.3370285085402,51.1078414608644,52.2843490636398,229046.832646295,0.0,1.0
2022-03-17,60.56,60.74,59.95,59.95,37535,53.1711197194631,53.3291580541643,52.6355453629758,52.6355453629758,42751.0199520574,0.0,1.0
2022-03-18,60.13,60.66,59.9021,60.52,42163,52.793583697677,53.2589187942971,52.5934896061303,53.1360000895295,48022.1461099932,0.0,1.0
2022-03-21,62.26,62.28,61.38,61.4,55151,54.6637039916409,54.6812638066077,53.8910721331018,53.9086319480686,62815.0126915124,0.0,1.0
2022-03-22,61.75,61.97,61.3464,61.97,56733,54.2159287099876,54.4090866746223,53.8615716439576,54.4090866746223,64616.854001334,0.0,1.0
2022-03-23,63.1,63.4699,62.91,63.06,80308,55.4012162202464,55.7259849980573,55.2343979780618,55.3660965903128,91467.9342030059,0.0,1.0
2022-03-24,63.46,63.909,63.32,63.79,41721,55.7172928896488,56.1115107356534,55.5943741848812,56.0070298366009,47518.723948842,0.0,1.0
2022-03-25,63.51,63.8477,63.1,63.34,45928,55.7611924270658,56.0576899027801,55.4012162202464,55.611933999848,52310.3461931022,0.0,1.0
2022-03-28,61.58,62.4896,61.4001,62.28,32959,54.0666702827698,54.8652906674598,53.9087197471435,54.6812638066077,37539.1199307276,0.0,1.0
2022-03-29,61.09,61.198,59.9977,60.4,36211,53.6364548160833,53.731277816904,52.6774255216716,53.0306411997287,41243.0313969348,0.0,1.0
2022-03-30,62.21,62.485,61.97,62.11,152637,54.6198044542239,54.8612519100174,54.4090866746223,54.5320053793899,173848.073329484,0.0,1.0
2022-03-31,61.35,62.455,61.18,62.03,82702,53.8647324106516,54.8349121875672,53.7154739834338,54.4617661195227,94194.6144152139,0.0,1.0
2022-04-01,61.55,61.7494,61.2,61.38,47079,54.0403305603196,54.2154019155386,53.7330337984006,53.8910721331018,53621.2939475932,0.0,1.0
2022-04-04,62.25,62.44,61.94,62.18,158936,54.6549240841575,54.8217423263421,54.3827469521721,54.5934647317737,181022.408607971,0.0,1.0
2022-04-05,62.23,63.158,62.1567,62.93,30764,54.6373642691907,55.4521396836501,54.5730075473374,55.2519577930286,35039.0935874542,0.0,1.0
2022-04-06,61.83,63.04,61.6901,62.86,19250,54.2861679698548,55.348536775346,54.163337064162,55.1904984406448,21925.0601858826,0.0,1.0
2022-04-07,62.33,62.36,61.53,61.94,88991,54.7251633440247,54.7515030664749,54.0227707453528,54.3827469521721,101357.560052046,0.0,1.0
2022-04-08,62.84,62.92,62.31,62.92,25825,55.172938625678,55.2431778855452,54.7076035290579,55.2431778855452,29413.7495740478,0.0,1.0
2022-04-11,62.89,62.89,62.4401,62.78,45811,55.216838163095,55.216838163095,54.8218301254169,55.1202591807777,52177.0873857387,0.0,1.0
2022-04-12,64.05,64.3182,63.58,63.99,71482,56.2353074311693,56.4707845498741,55.8226517794496,56.1826279862689,81415.4364782994,0.0,1.0
2022-04-13,65.02,65.139,64.095,64.36,84847,57.086958457059,57.1914393561114,56.2748170148446,56.5074845631547,96637.6925502121,0.0,1.0
2022-04-14,65.56,65.64,64.6332,65.45,51698,57.5610734611625,57.6313127210297,56.7473516356011,57.4644944788451,58882.1694280395,0.0,1.0
2022-04-18,66.5262,67.19,66.25,66.35,87299,58.4093881222085,58.9921983809565,58.166887077517,58.254686152351,99430.4326840192,0.0,1.0
2022-04-19,64.86,65.34,64.62,65.17,70581,56.9464799373246,57.3679154965277,56.735762157723,57.21865706931,80389.2297651835,0.0,1.0
2022-04-20,64.73,65.4876,64.28,64.87,59087,56.8323411400404,57.4975069309827,56.4372453032875,56.955259844808,67297.975646922,0.0,1.0
2022-04-21,64.73,65.1,64.45,65.04,70887,56.8323411400404,57.1571977169262,56.5865037305052,57.1045182720258,80737.7527998267,0.0,1.0
2022-04-22,63.48,64.4721,63.3801,64.41,88115,55.7348527046156,56.6059073260436,55.6471414288564,56.5513841005716,100359.827443067,0.0,1.0
2022-04-25,63.265,63.265,62.067,62.23,28629,55.5460846937225,55.5460846937225,54.4942517772113,54.6373642691907,32607.4050941109,0.0,1.0
2022-04-26,63.45,63.74,62.92,63.48,27018,55.7085129821654,55.9631302991839,55.2431778855452,55.7348527046156,30772.5338234897,0.0,1.0
2022-04-27,64.07,64.25,63.42,63.53,18955,56.2528672461361,56.4109055808373,55.6821732597152,55.7787522420326,21589.06575706,0.0,1.0
2022-04-28,63.82,64.8,63.48,63.8,25463,56.0333695590511,56.8938004924242,55.7348527046156,56.0158097440843,29001.4445461366,0.0,1.0
2022-04-29,63.4,64.27,63.33,64.17,112998,55.6646134447484,56.4284653958041,55.6031540923646,56.3406663209701,128700.672773214,0.0,1.0
2022-05-02,63.67,63.67,62.52,62.97,37311,55.9016709468001,55.9016709468001,54.8919815862093,55.2870774229622,42495.8919789853,0.0,1.0
2022-05-03,63.47,64.435,63.3724,63.83,46931,55.7260727971322,56.5733338692801,55.6403809000942,56.0421494665345,53452.7272510991,0.0,1.0
2022-05-04,65.3039,65.34,64.32,64.54,264829,57.3362200305127,57.3679154965277,56.4723649332211,56.6655228978558,301630.740985304,0.0,1.0
2022-05-05,65.21,65.56,64.53,65.56,42345,57.2537766992436,57.5610734611625,56.6567429903724,57.5610734611625,48229.4375881143,0.0,1.0
2022-05-06,64.55,65.002,64.2124,64.99,36394,56.6743028053392,57.0711546235889,56.3778931286997,57.0606187346088,41451.4618392215,0.0,1.0
2022-05-09,61.54,64.09,61.41,63.11,80321,54.0315506528362,56.2704270611029,53.917411855552,55.4099961277298,91482.7407371573,0.0,1.0
2022-05-10,61.5,62.1654,61.1338,61.61,45098,53.9964310229026,54.580646066848,53.6749108108605,54.09301000522,51365.0059357369,0.0,1.0
2022-05-11,63.03,63.1899,62.58,62.77,34401,55.3397568678626,55.4801475885222,54.9446610311097,55.1114792732943,39181.5062573792,0.0,1.0
2022-05-12,63.11,63.11,62.25,62.47,21806,55.4099961277298,55.4099961277298,54.6549240841575,54.8480820487923,24836.2525929017,0.0,1.0
2022-05-13,63.49,63.54,62.775,63.29,27549,55.743632612099,55.787532149516,55.115869227036,55.568034462431,31377.3237953704,0.0,1.0
2022-05-16,64.76,64.77,64.115,64.18,30896,56.8586808624906,56.867460769974,56.2923768298114,56.3494462284535,35189.4368573003,0.0,1.0
2022-05-17,64.82,65.25,64.76,65.06,25063,56.911360307391,57.2888963291771,56.8586808624906,57.1220780869926,28545.8588799364,0.0,1.0
2022-05-18,63.8,64.7938,62.0017,64.7,220072,56.0158097440843,56.8883569497845,54.4369189813447,56.8060014175902,250654.121830003,0.0,1.0
2022-05-19,64.21,64.71,63.62,63.62,88236,56.3757859509037,56.8147813250736,55.8577714093831,55.8577714093831,100497.642107093,0.0,1.0
2022-05-20,64.24,64.42,63.93,64.2,110519,56.4021256733539,56.5601640080551,56.1299485413685,56.3670060434203,125877.180606938,0.0,1.0
2022-05-23,65.35,65.39,64.4185,64.45,70947,57.3766954040111,57.4118150339447,56.5588470219325,56.5865037305052,80806.0906497567,0.0,1.0
2022-05-24,65.16,65.2389,64.87,65.22,33817,57.2098771618266,57.2791506318706,56.955259844808,57.262556606727,38516.3511847269,0.0,1.0
2022-05-25,65.38,65.42,65.06,65.2,27375,57.4030351264613,57.4381547563949,57.1220780869926,57.2449967917602,31179.1440305734,0.0,1.0
2022-05-26,65.62,66.3299,65.26,65.3,197624,57.6137529060629,58.2370385383094,57.2976762366606,57.3327958665941,225086.65424285,0.0,1.0
2022-05-27,66.09,66.09,65.2356,65.28,27677,58.0264085577827,58.0264085577827,57.2762532624011,57.3152360516274,31523.1112085545,0.0,1.0
2022-05-31,64.89,66.4299,64.64,66.39,188410,56.9728196597748,58.3248376131434,56.7533219726898,58.2898057822846,214592.23842193,0.0,1.0
2022-06-01,65.58,65.7257,65.13,65.49,65670,57.5786332761293,57.7065565281624,57.1835374393764,57.4996141087787,74795.7767484111,0.0,1.0
2022-06-02,66.36,66.499,65.67,66.22,30412,58.2634660598344,58.3855067738537,57.6576524434799,58.1405473550668,34638.1782011981,0.0,1.0
2022-06-03,66.35,66.5,65.74,65.74,26865,58.254686152351,58.386384764602,57.7191117958637,57.7191117958637,30598.2723061682,0.0,1.0
2022-06-06,67.39,67.45,66.96,67.12,27732,59.1677965306245,59.2204759755249,58.7902605088383,58.9307390285727,31585.754237657,0.0,1.0
2022-06-07,67.63,67.65,66.9799,67.13,117750,59.3785143102261,59.3960741251929,58.8077325247303,58.9395189360561,134113.030487672,0.0,1.0
2022-06-08,67.3,68.21,67.0864,67.79,39712,59.0887773632739,59.8877489442632,58.9012385394285,59.5189928299605,45230.5449403518,0.0,1.0
2022-06-09,67.37,67.73,66.0995,66.33,36496,59.1502367156577,59.4663133850601,58.0347494698919,58.2371263373842,41567.6361841025,0.0,1.0
2022-06-10,66.91,67.03,66.42,66.76,32586,58.7463609714213,58.8517198612221,58.3161455047348,58.6146623591704,37114.286296996,0.0,1.0
2022-06-13,65.91,66.34,65.0,66.34,37874,57.8683702230815,58.2459062448676,57.0693986420922,58.2459062448676,43137.128804162,0.0,1.0
2022-06-14,64.24,65.34,63.8921,65.34,76893,56.4021256733539,57.3679154965277,56.0966726920064,57.3679154965277,87578.371577822,0.0,1.0
2022-06-15,64.32,64.79,64.15,64.62,63210,56.4723649332211,56.8850205849408,56.3231065060033,56.735762157723,71993.92490128,0.0,1.0
2022-06-16,64.41,64.7243,64.16,64.61,64751,56.5513841005716,56.8273365927749,56.3318864134867,56.7269822502396,73749.0686803163,0.0,1.0
2022-06-17,62.9302,64.18,62.54,64.18,47858,55.2521333911783,56.3494462284535,54.9095414011761,56.3494462284535,54508.547032518,0.0,1.0
2022-06-21,62.48,63.09,62.2704,62.73,68974,54.8568619562757,55.392436312763,54.6728350954237,55.0763596433607,78558.9143512243,0.0,1.0
2022-06-22,61.34,61.9099,60.99,61.13,234159,53.8559525031682,54.3563194306471,53.5486557412493,53.6715744460168,266698.710029408,0.0,1.0
2022-06-23,59.83,61.1518,59.65,61.14,64767,52.530186473175,53.6907146443307,52.3721481384738,53.6803543535002,73767.2921069642,0.0,1.0
2022-06-24,59.8,60.385,59.31,59.79,262115,52.5038467507248,53.0174713385036,52.0736312840383,52.4950668432414,298539.592240137,0.0,1.0
2022-06-27,60.1,60.295,59.4,59.82,69796,52.7672439752268,52.938452171153,52.1526504513889,52.5214065656916,79495.1428952656,0.0,1.0
2022-06-28,60.6178,60.8799,60.5284,60.56,78291,53.2218675847172,53.451988959857,53.1433752118156,53.1711197194631,89170.6434811915,0.0,1.0
2022-06-29,60.28,61.4824,60.28,61.33,64719,52.925282309928,53.9809783857318,52.925282309928,53.8471725956848,73712.6218270201,0.0,1.0
2022-06-30,58.24,60.57,58.0839,60.57,133591,51.1341811833146,53.1798996269465,50.9971268274987,53.1798996269465,152155.361833363,0.0,1.0
2022-07-01,57.85,58.42,57.83,58.42,218037,50.791764791462,51.2922195180158,50.7742049764952,51.2922195180158,248336.32975321,0.0,1.0
2022-07-05,55.32,57.06,55.08,57.06,72533,48.5704481981621,50.0981521002735,48.3597304185606,50.0981521002735,82612.4878162404,0.0,1.0
2022-07-06,54.91,55.55,54.4,55.35,275910,48.2104719913428,48.7723860702803,47.7626967096895,48.5967879206123,314251.602903214,0.0,1.0
2022-07-07,56.57,57.0799,56.2,56.23,29913,49.667936633587,50.1156241161655,49.3430800567012,49.3694197791514,34069.8350826134,0.0,1.0
2022-07-08,57.35,57.58,56.885,57.11,32603,50.3527694172921,50.5547072894103,49.9445037193141,50.1420516376905,37133.6486878094,0.0,1.0
2022-07-11,57.2989,57.8,57.14,57.8,71250,50.3079040900519,50.747865254045,50.1683913601407,50.747865254045,81151.1967919033,0.0,1.0
2022-07-12,55.1501,56.43,55.15,56.36,48839,48.4212775700192,49.5450179288194,48.4211897709444,49.4835585764356,55625.8708788739,0.0,1.0
2022-07-13,55.64,56.225,55.38,55.38,56154,48.8514052376309,49.3650298254097,48.6231276430625,48.6231276430625,63957.3937495093,0.0,1.0
2022-07-14,55.1447,55.31,54.31,55.02,20987,48.4165364199782,48.5616682906787,47.6836775423389,48.3070509736602,23903.4409413568,0.0,1.0
2022-07-15,55.72,55.8699,55.045,55.35,161254,48.9216444974981,49.0532553106742,48.3290007423687,48.5967879206123,183662.527543601,0.0,1.0
2022-07-18,57.0,57.5131,56.95,57.21,27848,50.0454726553731,50.4959697083463,50.0015731179562,50.2298507125245,31717.8740808551,0.0,1.0
2022-07-19,56.92,57.1142,55.41,56.55,139120,49.975233395506,50.1457391988336,48.6494673655127,49.6503768186202,158452.694704415,0.0,1.0
2022-07-20,57.29,57.375,56.801,57.17,53988,50.3000899723917,50.3747191860006,49.8707524964535,50.1947310825909,61490.3973670354,0.0,1.0
2022-07-21,56.71,56.84,56.4,56.45,97368,49.7908553383546,49.9049941356388,49.5186782063692,49.5625777437862,110898.662866443,0.0,1.0
2022-07-22,56.53,57.1688,56.4375,56.59,32338,49.6328170036534,50.1936774936929,49.551602859432,49.6854964485538,36831.8231839518,0.0,1.0
2022-07-25,57.22,57.3599,56.6992,56.93,56936,50.2386306200079,50.3614615257007,49.7813730382725,49.9840133029894,64848.0637269306,0.0,1.0
2022-07-26,57.6084,58.33,57.37,58.33,31409,50.5796422266631,51.2132003506652,50.3703292322589,51.2132003506652,35773.725474202,0.0,1.0
2022-07-27,58.5019,58.5643,57.7,57.93,19690,51.3641269603048,51.4189135830012,50.6600661792111,50.8620040513292,22426.2044187028,0.0,1.0
2022-07-28,58.78,59.0919,58.5021,58.95,25155,51.6082961874181,51.8821415018253,51.3643025584545,51.7575546146359,28650.6435831625,0.0,1.0
2022-07-29,59.19,59.7,59.0,59.44,35642,51.9682723942375,52.4160476758908,51.8014541520529,52.1877700813224,40594.9607867651,0.0,1.0
2022-08-01,58.29,58.3457,57.598,58.01,30227,51.1780807207316,51.2269848054141,50.5705111228804,50.9322433111964,34427.4698305805,0.0,1.0
2022-08-02,57.15,57.9688,57.15,57.77,29016,50.1771712676241,50.8960700923648,50.1771712676241,50.7215255315949,33048.1842261595,0.0,1.0
2022-08-03,57.44,57.62,56.84,57.54,22027,50.4317885846427,50.5898269193439,49.9049941356388,50.5195876594767,25087.9636734772,0.0,1.0
2022-08-04,57.5031,57.645,57.19,57.23,11120,50.4871898008629,50.6117766880524,50.2122908975577,50.2474105274913,12665.2815203644,0.0,1.0
2022-08-05,57.13,57.8415,56.89,56.89,61094,50.1596114526573,50.7843018701012,49.9488936730558,49.9488936730558,69583.8767270813,0.0,1.0
2022-08-08,57.34,57.4462,56.94,56.94,32828,50.3439895098087,50.4372321272824,49.9927932104727,49.9927932104727,37389.915625047,0.0,1.0
2022-08-09,57.73,58.07,57.6716,58.02,70765,50.6864059016613,50.9849227560968,50.6351312419582,50.9410232186798,80598.7991716355,0.0,1.0
2022-08-10,58.53,58.735,57.8909,58.08,14503,51.3887985003332,51.5687866037428,50.8276746130691,50.9937026635802,16518.3972922522,0.0,1.0
2022-08-11,59.71,59.9394,59.23,59.39,275498,52.4248275833742,52.6262386610434,52.0033920241711,52.1438705439055,313782.349667028,0.0,1.0
2022-08-12,59.92,59.92,59.4101,59.6,31872,52.6092056405256,52.6092056405256,52.1615181579471,52.3282486010568,36301.0658828286,0.0,1.0
2022-08-15,59.0,59.2373,58.26,58.41,18936,51.8014541520529,52.009801356634,51.1517409982814,51.2834396105324,21567.4254379155,0.0,1.0
2022-08-16,58.9,59.54,58.69,59.38,19968,51.7136550772189,52.2755691561564,51.5292770200675,52.1350906364221,22742.8364567119,0.0,1.0
2022-08-17,58.75,59.0599,58.5,59.02,27934,51.5819564649679,51.8540457978785,51.362458777883,51.8190139670197,31815.8249990881,0.0,1.0
2022-08-18,59.03,59.1899,58.615,59.01,24240,51.8277938745031,51.9681845951626,51.4634277139421,51.8102340595363,27608.4913717296,0.0,1.0
2022-08-19,59.16,59.32,58.7083,58.9,11239,51.9419326717873,52.0824111915217,51.5453442507622,51.7136550772189,12800.818256059,0.0,1.0
2022-08-22,59.89,59.89,58.9067,59.33,33957,52.5828659180754,52.5828659180754,51.7195376152328,52.0911910990051,38675.806167897,0.0,1.0
2022-08-23,60.34,60.7499,60.1026,60.2,30541,52.9779617548283,53.3378501625729,52.7695267511725,52.8550430500608,34785.1045785476,0.0,1.0
2022-08-24,60.54,60.6399,60.12,60.32,13874,53.1535599044963,53.2412711802555,52.7848037901936,52.9604019398615,15801.9888321525,0.0,1.0
2022-08-25,60.29,60.82,60.29,60.74,12321,52.9340622174113,53.3993973140315,52.9340622174113,53.3291580541643,14033.1774831304,0.0,1.0
2022-08-26,60.42,60.82,60.335,60.68,13070,53.0482010146955,53.3993973140315,52.9735718010866,53.2764786092639,14886.2616430902,0.0,1.0
2022-08-29,60.66,60.8,60.2,60.2,138794,53.2589187942971,53.3818374990647,52.8550430500608,52.8550430500608,158081.392386462,0.0,1.0
2022-08-30,59.75,59.89,59.42,59.89,28557,52.4599472133078,52.5828659180754,52.1702102663557,52.5828659180754,32525.3996741948,0.0,1.0
2022-08-31,59.16,59.5675,59.0321,59.28,28216,51.9419326717873,52.2997139017358,51.8296376550746,52.0472915615881,32137.0128937592,0.0,1.0
2022-09-01,58.2,59.14,58.09,59.0,10272,51.099061553381,51.9243728568205,51.0024825710636,51.8014541520529,11699.4399080201,0.0,1.0
2022-09-02,58.27,58.63,58.12,58.63,15700,51.1605209057648,51.4765975751671,51.0288222935138,51.4765975751671,17881.7373983562,0.0,1.0
2022-09-06,57.44,58.205,57.4208,58.0175,34658,50.4317885846427,51.1034515071227,50.4149311622746,50.938828241809,39474.2200479127,0.0,1.0
2022-09-07,56.64,57.28,56.64,57.03,124309,49.7293959859708,50.2913100649083,49.7293959859708,50.0718123778233,141583.496449189,0.0,1.0
2022-09-08,57.14,57.1819,56.67,57.1,14023,50.1683913601407,50.2051791724962,49.755735708421,50.1332717302071,15971.6944928121,0.0,1.0
2022-09-09,58.2227,58.3199,57.65,57.69,19718,51.1189919433683,51.2043326441069,50.6161666417941,50.6512862717277,22458.0954153368,0.0,1.0
2022-09-12,59.2889,59.3593,58.61,58.74,18105,52.0551056792483,52.1169162279314,51.4590377602004,51.5731765574845,20620.9462163847,0.0,1.0
2022-09-13,58.9653,59.1899,58.6755,58.88,16239,51.7709878730855,51.9681845951626,51.5165461542166,51.6960952622521,18495.6390835609,0.0,1.0
2022-09-14,59.5,59.59,59.15,59.34,211721,52.2404495262228,52.3194686935734,51.9331527643039,52.0999710064885,241142.63208391,0.0,1.0
2022-09-15,57.74,58.38,57.7001,58.38,22173,50.6951858091447,51.2570998880822,50.6601539782859,51.2570998880822,25254.2524416403,0.0,1.0
2022-09-16,57.5587,57.78,57.3076,57.62,20505,50.5360060864706,50.7303054390783,50.3155426095625,50.5898269193439,23354.4602135857,0.0,1.0
2022-09-19,57.6992,57.6992,56.83,56.83,26965,50.6593637866124,50.6593637866124,49.8962142281554,49.8962142281554,30712.1687227182,0.0,1.0
2022-09-20,57.6502,57.76,57.331,57.5,20139,50.6163422399437,50.7127456241114,50.3360875930736,50.4844680295431,22937.5993290125,0.0,1.0
2022-09-21,57.3923,58.1163,57.26,58.08,25820,50.3899084259469,51.025573727745,50.2737502499415,50.9937026635802,29408.0547532202,0.0,1.0
2022-09-22,57.2674,57.87,57.0389,57.79,14478,50.2802473814792,50.8093246064288,50.0796264954836,50.7390853465616,16489.9231881148,0.0,1.0
2022-09-23,55.5554,55.69,55.3085,55.69,272272,48.7771272203214,48.8953047750479,48.5603513045562,48.8953047750479,310108.051269124,0.0,1.0
2022-09-26,54.5196,55.5799,54.44,55.24,172917,47.8677044031909,48.7986379936557,47.797816339623,48.500208938295,196946.266605832,0.0,1.0
2022-09-27,54.64,55.17,54.58,55.01,309209,47.973414489291,48.4387495859112,47.9207350443906,48.2982710661768,352177.970650212,0.0,1.0
2022-09-28,55.7282,55.7908,54.73,54.73,81151,48.9288440216345,48.9838062424806,48.0524336566416,48.0524336566416,92428.0809945227,0.0,1.0
2022-09-29,55.6577,55.76,55.18,55.62,19848,48.8669456738765,48.9567641274317,48.4475294933946,48.8338454226641,22606.1607568519,0.0,1.0
2022-09-30,55.0155,55.8099,54.9901,55.41,59717,48.3031000152927,49.0005758657739,48.2807990502848,48.6494673655127,68015.5230711871,0.0,1.0
2022-10-03,55.9569,55.98,55.495,55.67,46956,49.1296405057798,49.1499220920665,48.7240965791216,48.8777449600811,53481.2013552367,0.0,1.0
2022-10-04,57.15,57.26,56.77,56.81,77110,50.1771712676241,50.2737502499415,49.843534783255,49.8786544131886,87825.5268017356,0.0,1.0
2022-10-05,57.8261,57.8786,56.96,57.16,29590,50.7707808125767,50.8168753268646,50.0103530254395,50.1859511751075,33701.9496571568,0.0,1.0
2022-10-06,57.7224,57.7667,57.4653,57.58,13897,50.6797331719739,50.7186281621253,50.4540017505757,50.5547072894103,15828.185007959,0.0,1.0
2022-10-07,57.7279,58.0985,57.5139,57.56,19830,50.6845621210897,51.0099454924245,50.496672100945,50.5371474744435,22585.6594018729,0.0,1.0
2022-10-10,57.4874,58.625,57.4401,58.07,13055,50.473405346114,51.4722076214254,50.4318763837175,50.9849227560968,14869.1771806077,0.0,1.0
2022-10-11,57.015,57.39,56.9244,57.19,10972,50.0586425165982,50.3878890472257,49.9790965547986,50.2122908975577,12496.7148238704,0.0,1.0
2022-10-12,56.995,57.1135,56.79,57.07,16436,50.0410827016314,50.1451246053097,49.8610945982218,50.1069320077569,18720.0150241645,0.0,1.0
2022-10-13,57.4997,57.6479,56.4,56.5,14752,50.4842046323186,50.6143228612226,49.5186782063692,49.6064772812032,16801.9993694618,0.0,1.0
2022-10-14,56.435,57.2,56.3487,57.15,17700,49.5494078825611,50.2210708050411,49.4736372809794,50.1771712676241,20159.665729357,0.0,1.0
2022-10-17,56.095,56.59,56.095,56.48,13318,49.2508910281256,49.6854964485538,49.2508910281256,49.5889174662364,15168.7247561343,0.0,1.0
2022-10-18,55.5617,56.06,55.49,56.06,12854,48.7826585620359,49.2201613519337,48.7197066253799,49.2201613519337,14640.2453833421,0.0,1.0
2022-10-19,55.3007,55.4599,55.14,55.23,119013,48.5535029767192,48.6932791038549,48.412409863461,48.4914290308116,135551.542228699,0.0,1.0
2022-10-20,55.4367,55.91,55.3465,55.56,55964,48.6729097184934,49.0884627396827,48.5937149529932,48.7811659777637,63740.9905580642,0.0,1.0
2022-10-21,55.5638,55.578,54.9,54.9,18394,48.7845023426074,48.7969698112338,48.2016920838594,48.2016920838594,20950.1068602143,0.0,1.0
2022-10-24,55.65,55.8,55.46,55.46,28869,48.8601851451143,48.9918837573653,48.6933669029297,48.6933669029297,32880.756493831,0.0,1.0
2022-10-25,56.18,56.2,55.59,55.59,27484,49.3255202417344,49.3430800567012,48.8075057002139,48.8075057002139,31303.2911246129,0.0,1.0
2022-10-26,56.7841,56.869,56.24,56.35,33015,49.8559144528066,49.9304558673406,49.3781996866348,49.4747786689522,37602.9019239956,0.0,1.0
2022-10-27,56.3894,56.76,56.2126,56.74,29814,49.5093715044368,49.8347548757716,49.3541427401303,49.8171950608048,33957.0776302288,0.0,1.0
2022-10-28,55.8398,55.92,55.4,55.77,30485,49.0268277891492,49.0972426471661,48.6406874580293,48.9655440349151,34721.3225852796,0.0,1.0
2022-10-31,56.1422,56.25,55.8491,56.0,188371,49.2923321914472,49.3869795941182,49.0349931031088,49.1674819070333,214547.818819475,0.0,1.0
2022-11-01,56.6519,56.67,56.35,56.64,14063,49.739844075876,49.755735708421,49.4747786689522,49.7293959859708,16017.2530594321,0.0,1.0
2022-11-02,56.945,57.71,56.6699,56.69,45634,49.9971831642144,50.6688460866945,49.7556479093461,49.7732955233878,51975.4907284452,0.0,1.0
2022-11-03,56.4,56.799,56.25,56.4,17536,49.5186782063692,49.8689965149568,49.3869795941182,49.5186782063692,19972.875606215,0.0,1.0
2022-11-04,58.59,58.59,57.8433,57.9,23745,51.4414779452336,51.4414779452336,50.7858822534482,50.835664328879,27044.7041098069,0.0,1.0
2022-11-07,58.32,58.89,58.3,58.64,16822,51.2044204431818,51.7048751697355,51.186860628215,51.4853774826505,19159.6551920477,0.0,1.0
2022-11-08,57.77,58.35,57.5258,58.13,39732,50.7215255315949,51.230760165632,50.5071201908503,51.0376022009972,45253.3242236617,0.0,1.0
2022-11-09,56.87,57.3,56.7201,57.21,88597,49.931333858089,50.3088698798751,49.7997230449128,50.2298507125245,100908.808170839,0.0,1.0
2022-11-10,57.44,57.6228,57.11,57.25,98373,50.4317885846427,50.5922852934392,50.1420516376905,50.2649703424581,112043.321852771,0.0,1.0
2022-11-11,58.3,58.6668,57.95,58.47,29627,51.186860628215,51.5089076347061,50.879563866296,51.3361190554328,33744.0913312802,0.0,1.0
2022-11-14,58.0,58.6529,57.92,58.31,65984,50.923463403713,51.4967035633041,50.8532241438458,51.1956405356984,75153.4114963782,0.0,1.0
2022-11-15,58.49,58.8,57.645,57.95,113581,51.3536788703996,51.6258560023849,50.6117766880524,50.879563866296,129364.6888817,0.0,1.0
2022-11-16,57.93,57.9686,57.5,57.68,53569,50.8620040513292,50.8958944942152,50.4844680295431,50.6425063642443,61013.1713816908,0.0,1.0
2022-11-17,57.29,57.57,57.0175,57.57,30843,50.3000899723917,50.5459273819269,50.0608374934691,50.5459273819269,35129.0717565287,0.0,1.0
2022-11-18,57.146,57.25,56.59,56.6,37384,50.1736593046308,50.2649703424581,49.6854964485538,49.6942763560372,42579.0363630668,0.0,1.0
2022-11-21,57.34,57.44,56.32,56.72,152540,50.3439895098087,50.4317885846427,49.448438946502,49.799635245838,173737.593805431,0.0,1.0
2022-11-22,57.955,58.0999,57.55,57.72,36296,50.8839538200377,51.0111746794722,50.5283675669601,50.6776259941779,41339.8433510024,0.0,1.0
2022-11-23,57.88,58.1001,57.6876,57.97,38819,50.8181045139122,51.0113502776218,50.6491790939317,50.8971236812628,44213.4499405599,0.0,1.0
2022-11-25,57.4774,58.07,57.4774,57.98,71291,50.4646254386306,50.9849227560968,50.4646254386306,50.9059035887462,81197.8943226888,0.0,1.0
2022-11-28,57.2,57.39,56.7101,56.85,30137,50.2210708050411,50.3878890472257,49.7909431374294,49.9137740431222,34324.9630556855,0.0,1.0
2022-11-29,57.77,57.9549,57.4772,57.69,102091,50.7215255315949,50.8838660209629,50.4644498404809,50.6512862717277,116277.990620101,0.0,1.0
2022-11-30,58.38,58.485,57.939,58.39,199271,51.2570998880822,51.3492889166579,50.8699059680643,51.2658797955656,226962.528223429,0.0,1.0
2022-12-01,58.24,58.92,58.08,58.92,73861,51.1341811833146,51.7312148921857,50.9937026635802,51.7312148921857,84125.0322280248,0.0,1.0
2022-12-02,57.45,57.985,57.3401,57.67,23933,50.4405684921261,50.9102935424879,50.3440773088835,50.6337264567609,27258.829372921,0.0,1.0
2022-12-05,56.03,57.3997,55.8601,57.28,236253,49.1938216294835,50.3964055574846,49.0446510013405,50.2913100649083,269083.700991965,0.0,1.0
2022-12-06,55.39,56.25,55.205,56.04,40414,48.6319075505459,49.3869795941182,48.4694792621031,49.2026015369669,46030.0977845331,0.0,1.0
2022-12-07,55.89,56.655,55.32,55.75,140908,49.0709029247159,49.7425658471959,48.5704481981621,48.9479842199483,160489.16263233,0.0,1.0
2022-12-08,55.9952,56.41,55.718,56.41,112805,49.1632675514412,49.5274581138526,48.9198885160014,49.5274581138526,128480.852689272,0.0,1.0
2022-12-09,56.29,56.65,55.82,56.35,75906,49.4220992240518,49.7381758934542,49.0094435723321,49.4747786689522,86454.2139464732,0.0,1.0
2022-12-12,56.77,56.939,56.57,56.66,74641,49.843534783255,49.9919152197244,49.667936633587,49.7469558009376,85013.4242771151,0.0,1.0
2022-12-13,55.46,56.01,55.355,55.5,198886,50.6003259327125,51.1021322663402,50.5045265417472,50.6368209387945,217987.085195218,2.171958,1.0
2022-12-14,55.33,55.66,55.01,55.66,222081,50.481717162946,50.7828009631226,50.1897571142898,50.7828009631226,243409.741596891,0.0,1.0
2022-12-15,54.96,55.3003,54.54,55.26,264271,50.1441383566873,50.4546196209301,49.7609407928262,50.4178509023024,289651.684842701,0.0,1.0
2022-12-16,54.51,54.669,54.3158,54.37,171990,49.7335695382647,49.8786371874407,49.5563862837365,49.6058370169776,188507.98338106,0.0,1.0
2022-12-19,53.92,54.1097,53.6756,53.98,103782,49.195268198555,49.3683457648989,48.9722837113939,49.250010707678,113749.261766691,0.0,1.0
2022-12-20,54.1,54.25,53.7471,53.84,108286,49.359495725924,49.4963519987316,49.0375185347655,49.1222781863909,118685.827596962,0.0,1.0
2022-12-21,54.68,54.69,54.4198,54.53,140068,49.8886733141132,49.8977970656337,49.6512732995497,49.7518170413057,153520.182663052,0.0,1.0
2022-12-22,53.73,54.288,53.51,54.27,129714,49.0219169196654,49.5310222545095,48.8211943862143,49.5145995017726,142171.780663357,0.0,1.0
2022-12-23,54.42,54.99,53.54,53.97,371795,49.6514557745801,50.1715096112488,48.8485656407758,49.2408869561575,407502.329677082,0.0,1.0
2022-12-27,54.85,56.72,54.5731,56.72,370451,50.0437770899618,51.749918624296,49.791140410359,51.749918624296,406029.25141867,0.0,1.0
2022-12-28,54.36,54.4,53.88,54.27,131770,49.5967132654571,49.6332082715391,49.158773192473,49.5145995017726,144425.239665808,0.0,1.0
2022-12-29,54.18,54.31,53.8601,54.02,49534,49.4324857380881,49.5510945078546,49.1406169269472,49.28650571376,54291.2637292716,0.0,1.0
2022-12-30,54.51,54.56,54.0897,54.16,227915,49.7335695382647,49.7791882958672,49.3500982618579,49.414238235047,249804.041120381,0.0,1.0
2023-01-03,53.32,54.37,53.23,54.37,122037,48.6478431073248,49.6058370169776,48.5657293436402,49.6058370169776,133757.478736406,0.0,1.0
2023-01-04,52.6365,53.14,52.51,53.14,31767,48.0242346908983,48.4836155799557,47.908819234164,48.4836155799557,34817.9144605276,0.0,1.0
2023-01-05,52.03,52.3,51.9071,52.3,29131,47.4708791611798,47.7172204522334,47.3587482549928,47.7172204522334,31928.7520429889,0.0,1.0
2023-01-06,52.51,52.6812,52.44,52.45,29637,47.908819234164,48.065017860195,47.8449529735204,47.8540767250409,32483.3484706348,0.0,1.0
2023-01-09,52.9404,53.395,52.9098,53.13,87124,48.3015054996064,48.7162712437285,48.2735868199537,48.4744918284352,95491.4212692104,0.0,1.0
2023-01-10,52.76,52.95,52.64,52.9,81015,48.1369130221766,48.3102643010661,48.0274280039305,48.2646455434636,88795.7106437385,0.0,1.0
2023-01-11,53.01,53.21,52.67,53.06,405872,48.3650068101891,48.5474818405992,48.054799258492,48.4106255677917,444852.097394254,0.0,1.0
2023-01-12,53.67,53.9635,53.36,53.77,165606,48.9671744105424,49.2349565176692,48.6843381134068,49.0584119257474,181510.861653607,0.0,1.0
2023-01-13,53.96,54.09,53.7,53.71,241740,49.231763204637,49.3503719744035,48.9945456651039,49.0036694166244,264956.799247267,0.0,1.0
2023-01-17,54.24,54.3999,54.0,54.08,165912,49.4872282472111,49.6331170340239,49.268258210719,49.341248222883,181846.250007084,0.0,1.0
2023-01-18,53.88,54.64,53.76,54.64,153055,49.158773192473,49.8521783080312,49.0492881742269,49.8521783080312,167754.458959173,0.0,1.0
2023-01-19,54.06,54.275,53.9251,54.08,158356,49.323000719842,49.5191613775328,49.1999213118304,49.341248222883,173564.568965005,0.0,1.0
2023-01-20,54.11,54.32,54.11,54.3,33844,49.3686194774445,49.5602182593751,49.3686194774445,49.5419707563341,37094.3903107658,0.0,1.0
2023-01-23,54.48,54.48,54.004,54.2,45952,49.7061982837032,49.7061982837032,49.2719077113272,49.4507332411291,50365.2471209168,0.0,1.0
2023-01-24,54.12,54.4634,54.09,54.41,48554,49.377743228965,49.6910528561791,49.3503719744035,49.6423320230596,53217.1441658469,0.0,1.0
2023-01-25,54.15,54.19,53.87,54.12,34470,49.4051144835265,49.4416094896086,49.1496494409524,49.377743228965,37780.5115829127,0.0,1.0
2023-01-26,54.36,54.3871,53.975,54.26,42303,49.5967132654571,49.6214386320777,49.2454488319177,49.5054757502521,46365.7958077155,0.0,1.0
2023-01-27,53.88,54.44,53.79,54.44,54102,49.158773192473,49.6697032776211,49.0766594287884,49.6697032776211,59297.9761432764,0.0,1.0
2023-01-30,53.54,53.8799,53.39,53.62,232918,48.8485656407758,49.1586819549577,48.7117093679683,48.9215556529399,255287.531095702,0.0,1.0
2023-01-31,54.14,54.25,53.4,53.41,63636,49.395990732006,49.4963519987316,48.7208331194888,48.7299568710093,69747.6250388811,0.0,1.0
2023-02-01,53.41,54.05,52.8639,53.86,125905,48.7299568710093,49.3138769683215,48.2317088004746,49.1405256894319,137996.962890821,0.0,1.0
2023-02-02,52.91,53.67,52.65,53.56,43443,48.2737692949841,48.9671744105424,48.036551755451,48.8668131438168,47615.281830475,0.0,1.0
2023-02-03,51.84,52.81,51.81,52.7,98181,47.2975278822902,48.1825317797791,47.2701566277287,48.0821705130535,107610.339649607,0.0,1.0
2023-02-06,51.99,52.0,51.33,52.0,228810,47.4343841550978,47.4435079066183,46.8322165547446,47.4435079066183,250784.997252284,0.0,1.0
2023-02-07,52.6008,52.64,51.93,51.93,28153,47.9916628979701,48.0274280039305,47.3796416459748,47.3796416459748,30856.8245603058,0.0,1.0
2023-02-08,52.54,52.69,52.2,52.6,31761,47.9361904887255,48.073046761533,47.6259829370284,47.9909329978485,34811.3382183025,0.0,1.0
2023-02-09,52.32,52.53,52.12,52.53,106721,47.7354679552744,47.927066737205,47.5529929248643,47.927066737205,116970.524416595,0.0,1.0
2023-02-10,52.68,52.76,52.42,52.52,89586,48.0639230100125,48.1369130221766,47.8267054704794,47.9179429856845,98189.8726622226,0.0,1.0
2023-02-13,52.53,52.67,52.35,52.52,97568,47.927066737205,48.054799258492,47.7628392098359,47.9179429856845,106938.466902281,0.0,1.0
2023-02-14,52.68,52.8481,52.33,52.33,34232,48.0639230100125,48.2172932730722,47.7445917067949,47.7445917067949,37519.6539746523,0.0,1.0
2023-02-15,52.09,52.3,51.92,52.3,24530,47.5256216703028,47.7172204522334,47.3705178944543,47.7172204522334,26885.8702967464,0.0,1.0
2023-02-16,52.17,52.3199,52.05,52.06,58082,47.5986116824669,47.7353767177592,47.4891266642208,47.4982504157413,63660.2168192263,0.0,1.0
2023-02-17,51.86,51.93,51.445,51.63,22925,47.3157753853312,47.3796416459748,46.9371396972303,47.1059291003597,25126.7255015455,0.0,1.0
2023-02-21,51.97,52.27,51.8972,52.2,24982,47.4161366520568,47.6898491976719,47.3497157409875,47.6259829370284,27381.2805443668,0.0,1.0
2023-02-22,51.56,52.0,51.56,52.0,28721,47.0420628397161,47.4435079066183,47.0420628397161,47.4435079066183,31479.3754909439,0.0,1.0
2023-02-23,51.7,51.82,51.45,51.78,22222,47.1697953610032,47.2792803792492,46.9417015729906,47.2427853731672,24356.2091208438,0.0,1.0
2023-02-24,51.37,51.47,51.02,51.2,61666,46.8687115608266,46.9599490760316,46.5493802576089,46.713607784978,67588.4255083229,0.0,1.0
2023-02-27,51.57,51.64,51.4213,51.64,23164,47.0511865912366,47.1150528518802,46.9155164061268,47.1150528518802,25388.6791501767,0.0,1.0
2023-02-28,51.58,51.75,51.51,51.75,38698,47.0603103427571,47.2154141186057,46.9964440821136,47.2154141186057,42414.5702708313,0.0,1.0
2023-03-01,52.29,52.29,51.75,51.75,19340,47.7080967007129,47.7080967007129,47.2154141186057,47.2154141186057,21197.4207720781,0.0,1.0
2023-03-02,52.084,52.175,51.8901,52.13,15892,47.5201474193905,47.6031735582271,47.343237877408,47.5621166763848,17418.273573416,0.0,1.0
2023-03-03,52.72,52.78,52.1,52.1,92068,48.1004180160945,48.1551605252176,47.5347454218233,47.5347454218233,100910.244862652,0.0,1.0
2023-03-06,52.3462,52.3999,52.09,52.17,41891,47.7593721842581,47.8083667299232,47.5256216703028,47.5986116824669,45914.2271749288,0.0,1.0
2023-03-07,51.555,52.0387,51.45,52.02,27282,47.0375009639559,47.4788168250026,46.9417015729906,47.4617554096593,29902.1733973027,0.0,1.0
2023-03-08,51.2292,51.52,51.1701,51.44,19746,46.7402491394179,47.0055678336341,46.6863277679317,46.9325778214701,21642.4131626398,0.0,1.0
2023-03-09,50.71,51.49,50.7,51.45,20914,46.2665439604733,46.9781965790726,46.2574202089528,46.9417015729906,22922.5883157829,0.0,1.0
2023-03-10,51.0,51.07,50.77,50.87,33217,46.5311327545679,46.5949990152115,46.3212864695964,46.4125239848014,36407.1729982481,0.0,1.0
2023-03-13,51.28,51.51,50.73,50.73,20377,46.786597797142,46.9964440821136,46.2847914635143,46.2847914635143,22334.0146366409,0.0,1.0
2023-03-14,50.82,51.3,50.75,51.2,199661,46.3669052271989,46.804845300183,46.3030389665553,46.713607784978,218836.51648262,0.0,1.0
2023-03-15,50.03,50.47,49.7209,50.26,76697,45.6461288570791,46.0475739239813,45.3641136975803,45.8559751420507,84063.0083224442,0.0,1.0
2023-03-16,50.19,50.21,49.66,49.91,46279,45.7921088814072,45.8103563844482,45.3085500508205,45.5366438388331,50723.652322182,0.0,1.0
2023-03-17,50.1,50.24,49.7986,50.1101,22434,45.7099951177226,45.8377276390097,45.4350052468946,45.7192101067583,24588.5696794622,0.0,1.0
2023-03-20,50.15,50.1793,49.8,49.97,36168,45.7556138753251,45.7823464672802,45.4362825721075,45.5913863479561,39641.5881326018,0.0,1.0
2023-03-21,50.1577,50.2899,49.89,50.18,23811,45.7626391639959,45.883255159097,45.518396335792,45.7829851298866,26097.8172701112,0.0,1.0
2023-03-22,50.15,50.3484,49.89,50.12,14340,45.7556138753251,45.9366291054919,45.518396335792,45.7282426207636,15717.2189178697,0.0,1.0
2023-03-23,50.05,50.43,49.97,50.4,32813,45.6643763601201,46.0110789178992,45.5913863479561,45.9837076633377,35964.372688428,0.0,1.0
2023-03-24,50.39,50.429,50.08,50.16,19426,45.9745839118172,46.0101665427472,45.6917476146816,45.7647376268456,21291.6802439705,0.0,1.0
2023-03-27,50.89,50.9,50.29,50.29,28769,46.4307714878424,46.4398952393629,45.8833463966122,45.8833463966122,31531.9854287442,0.0,1.0
2023-03-28,51.14,51.18,50.75,50.75,38751,46.658865275855,46.695360281937,46.3030389665553,46.3030389665553,42472.6604104859,0.0,1.0
2023-03-29,50.99,51.33,50.9,51.07,42468,46.5220090030474,46.8322165547446,46.4398952393629,46.5949990152115,46546.6424689044,0.0,1.0
2023-03-30,51.17,51.18,50.8704,51.12,47996,46.6862365304165,46.695360281937,46.4128889348622,46.640617772814,52605.5536389172,0.0,1.0
2023-03-31,51.52,51.5989,51.15,51.15,287123,47.0055678336341,47.0775542331309,46.6679890273755,46.6679890273755,314698.399397175,0.0,1.0
2023-04-03,51.91,52.24,51.81,52.07,143243,47.3613941429338,47.6624779431104,47.2701566277287,47.5073741672618,157000.110840474,0.0,1.0
2023-04-04,51.92,52.0099,51.735,51.96,157597,47.3705178944543,47.4525404206236,47.2017284913249,47.4070129005363,172732.674323536,0.0,1.0
2023-04-05,51.97,52.0,51.86,51.96,14051,47.4161366520568,47.4435079066183,47.3157753853312,47.4070129005363,15400.4632506964,0.0,1.0
2023-04-06,51.75,51.87,51.66,51.8,13370,47.2154141186057,47.3248991368517,47.1333003549212,47.2610328762082,14654.0597581532,0.0,1.0
2023-04-10,51.77,51.94,51.7262,51.94,21152,47.2336616216467,47.3887653974953,47.1936995899869,47.3887653974953,23183.4459240432,0.0,1.0
2023-04-11,52.17,52.2,51.94,51.94,16115,47.5986116824669,47.6259829370284,47.3887653974953,47.3887653974953,17662.6905761136,0.0,1.0
2023-04-12,52.32,52.3527,52.1286,52.22,54663,47.7354679552744,47.7653026227464,47.560839351172,47.6442304400694,59912.8547913187,0.0,1.0
2023-04-13,52.42,52.645,52.36,52.63,17144,47.8267054704794,48.0319898796908,47.7719629613564,48.01830425241,18790.5161177097,0.0,1.0
2023-04-14,52.45,52.58,52.1,52.46,217001,47.8540767250409,47.9726854948075,47.5347454218233,47.8632004765615,237841.856513015,0.0,1.0
2023-04-17,52.49,52.65,52.321,52.65,34025,47.890571731123,48.036551755451,47.7363803304264,48.036551755451,37292.7736178881,0.0,1.0
2023-04-18,52.9,52.98,52.57,52.65,19591,48.2646455434636,48.3376355556276,47.963561743287,48.036551755451,21472.5269051593,0.0,1.0
2023-04-19,52.3,52.53,52.16,52.38,20318,47.7172204522334,47.927066737205,47.5894879309463,47.7902104643974,22269.3482547612,0.0,1.0
2023-04-20,51.87,52.03,51.735,51.85,18212,47.3248991368517,47.4708791611798,47.2017284913249,47.3066516338107,19961.0872337687,0.0,1.0
2023-04-21,51.61,51.9,51.43,51.9,29983,47.0876815973186,47.3522703914133,46.9234540699496,47.3522703914133,32862.5784389461,0.0,1.0
2023-04-24,51.8,51.8895,51.41,51.41,32522,47.2610328762082,47.3426904523167,46.9052065669086,46.9052065669086,35645.4249405131,0.0,1.0
2023-04-25,51.17,51.41,51.0,51.38,18144,46.6862365304165,46.9052065669086,46.5311327545679,46.8778353123471,19886.5564885514,0.0,1.0
2023-04-26,50.71,51.16,50.6,51.12,699589,46.2665439604733,46.677112778896,46.1661826937478,46.640617772814,766777.786996759,0.0,1.0
2023-04-27,50.706,50.7799,50.42,50.63,20627,46.2628944598651,46.3303189836017,46.0019551663787,46.1935539483093,22608.0247293513,0.0,1.0
2023-04-28,51.09,51.09,50.53,50.61,33138,46.6132465182525,46.6132465182525,46.1023164331043,46.1753064452683,36320.5858089515,0.0,1.0
2023-05-01,50.73,51.1481,50.53,51.06,17201,46.2847914635143,46.6662555145866,46.1023164331043,46.585875263691,18852.9904188477,0.0,1.0
2023-05-02,50.12,50.43,50.0233,50.43,26460,45.7282426207636,46.0110789178992,45.6400159435604,46.0110789178992,29001.2282124708,0.0,1.0
2023-05-03,49.7983,49.915,49.6248,49.73,18852,45.434731534349,45.5412057145933,45.2764344454683,45.372416311464,20662.5530711073,0.0,1.0
2023-05-04,49.95,50.1,49.67,49.75,34786,45.5731388449151,45.7099951177226,45.317673802341,45.390663814505,38126.8603400986,0.0,1.0
2023-05-05,50.57,50.58,50.16,50.16,22075,46.1388114391863,46.1479351907068,45.7647376268456,45.7647376268456,24195.09118633,0.0,1.0
2023-05-08,50.81,50.94,50.73,50.89,17293,46.3577814756784,46.4763902454449,46.2847914635143,46.4307714878424,18953.8261329651,0.0,1.0
2023-05-09,50.83,50.86,49.735,50.0,18480,46.3760289787194,46.4034002332809,45.3769781872242,45.6187576025176,20254.8260531542,0.0,1.0
2023-05-10,50.41,50.57,50.3183,50.57,46885,45.9928314148582,46.1388114391863,45.9091666134152,46.1388114391863,51387.8527869121,0.0,1.0
2023-05-11,49.6,49.9099,49.53,49.82,67893,45.2538075416974,45.5365526013179,45.1899412810539,45.4545300751485,74413.4688975541,0.0,1.0
2023-05-12,49.57,49.82,49.45,49.8,9866,45.2264362871359,45.4545300751485,45.1169512688899,45.4362825721075,10813.534298724,0.0,1.0
2023-05-15,50.035,50.21,49.97,50.0,31312,45.6506907328393,45.8103563844482,45.5913863479561,45.6187576025176,34319.2160917947,0.0,1.0
2023-05-16,49.53,50.13,49.49,49.99,20435,45.1899412810539,45.7373663722841,45.1534462749719,45.6096338509971,22397.5849781497,0.0,1.0
2023-05-17,49.71,49.85,49.4358,49.78,29496,45.354168808423,45.48190132971,45.1039955417308,45.4180350690665,32328.8067783461,0.0,1.0
2023-05-18,49.6,49.6,49.19,49.29,68784,45.2538075416974,45.2538075416974,44.8797337293568,44.9709712445618,75390.0408679741,0.0,1.0
2023-05-19,49.67,50.0273,49.59,49.9,18375,45.317673802341,45.6436654441686,45.2446837901769,45.5275200873126,20139.7418142158,0.0,1.0
2023-05-22,49.38,49.54,49.29,49.41,120145,45.0530850082464,45.1990650325744,44.9709712445618,45.0804562628079,131683.770354773,0.0,1.0
2023-05-23,49.36,49.5477,49.34,49.45,131429,45.0348375052054,45.2060903212452,45.0165900021644,45.1169512688899,144051.489899351,0.0,1.0
2023-05-24,49.38,49.56,49.185,49.53,18156,45.0530850082464,45.2173125356154,44.8751718535966,45.1899412810539,19899.7089730015,0.0,1.0
2023-05-25,48.68,49.0137,48.0,48.97,119599,44.4144224018111,44.7188819900503,43.7940072984169,44.6790111959057,131085.332312294,0.0,1.0
2023-05-26,49.26,49.27,49.0276,49.11,66956,44.9435999900003,44.9527237415208,44.7315640046638,44.8067437171928,73386.4790700755,0.0,1.0
2023-05-30,48.365,48.79,48.214,48.79,24202,44.1270242289153,44.5147836685367,43.9892555809557,44.5147836685367,26526.3690551103,0.0,1.0
2023-05-31,48.08,48.3927,48.08,48.14,51100,43.8669973105809,44.1522970206271,43.8669973105809,43.9217398197039,56007.6629500098,0.0,1.0
2023-06-01,48.81,48.925,48.33,48.33,33011,44.5330311715777,44.6379543140635,44.0950910985935,44.0950910985935,36181.3886818546,0.0,1.0
2023-06-02,49.15,49.26,48.93,49.18,64661,44.8432387232748,44.9435999900003,44.6425161898237,44.8706099778363,70871.0664189937,0.0,1.0
2023-06-05,49.13,49.4399,49.13,49.4,70313,44.8249912202338,45.1077362798542,44.8249912202338,45.0713325112874,77065.8865949909,0.0,1.0
2023-06-06,49.27,49.42,49.02,49.02,16323,44.9527237415208,45.0895800143284,44.7246299535082,44.7246299535082,17890.6669732487,0.0,1.0
2023-06-07,49.32,49.61,49.2101,49.53,15650,44.9983424991233,45.2629312932179,44.898072469913,45.1899412810539,17153.0318036723,0.0,1.0
2023-06-08,49.5754,49.68,49.1456,49.44,13603,45.231363112957,45.3267975538615,44.8392242726058,45.1078275173694,14909.4371645594,0.0,1.0
2023-06-09,49.42,49.73,49.36,49.47,38413,45.0895800143284,45.372416311464,45.0348375052054,45.1351987719309,42102.1987651414,0.0,1.0
2023-06-12,48.97,49.15,48.92,49.03,38154,44.6790111959057,44.8432387232748,44.6333924383032,44.7337537050287,41818.3243090934,0.0,1.0
2023-06-13,49.52,49.6627,49.43,49.51,33509,45.1808175295334,45.311013463731,45.0987037658489,45.1716937780129,36727.2167865338,0.0,1.0
2023-06-14,49.6,49.83,49.48,49.69,19932,45.2538075416974,45.463653826669,45.1443225234514,45.335921305382,21846.2766716163,0.0,1.0
2023-06-15,50.63,50.63,49.92,49.92,43389,46.1935539483093,46.1935539483093,45.5457675903536,45.5457675903536,47556.0956504496,0.0,1.0
2023-06-16,51.22,51.28,50.86,50.86,24753,46.731855288019,46.786597797142,46.4034002332809,46.4034002332809,27130.2872994441,0.0,1.0
2023-06-20,50.68,50.7599,50.4183,50.63,89204,46.2391727059118,46.3120714805606,46.0004041286203,46.1935539483093,97771.1852405611,0.0,1.0
2023-06-21,51.07,51.15,50.59,50.59,414115,46.5949990152115,46.6679890273755,46.1570589422273,46.1570589422273,453886.758171101,0.0,1.0
2023-06-22,50.38,50.6544,50.1945,50.43,36495,45.9654601602967,46.2158159020193,45.7962145695914,46.0110789178992,39999.9933338671,0.0,1.0
2023-06-23,49.87,49.93,49.67,49.67,31256,45.500148832751,45.5548913418741,45.317673802341,45.317673802341,34257.8378310275,0.0,1.0
2023-06-26,49.87,50.21,49.86,49.94,35697,45.500148832751,45.8103563844482,45.4910250812305,45.5640150933946,39125.3531179354,0.0,1.0
2023-06-27,49.36,49.6796,49.311,49.66,18849,45.0348375052054,45.3264326038007,44.9901311227549,45.3085500508205,20659.2649499948,0.0,1.0
2023-06-28,48.94,49.1867,48.84,49.0,19710,44.6516399413442,44.876722891355,44.5604024261392,44.7063824504672,21602.9557092895,0.0,1.0
2023-06-29,49.0,49.065,48.8,48.8,18781,44.7063824504672,44.7656868353505,44.5239074200572,44.5239074200572,20584.7342047776,0.0,1.0
2023-06-30,49.51,49.75,49.25,49.26,84469,45.1716937780129,45.390663814505,44.9344762384798,44.9435999900003,92581.4340846257,0.0,1.0
2023-07-03,49.6607,49.8869,49.65,49.73,12446,45.3091887134269,45.5155679728207,45.2994262993,45.372416311464,13641.3184554955,0.0,1.0
2023-07-05,49.8543,50.0699,49.76,50.05,42618,45.4858245428639,45.6825326256459,45.3997875660255,45.6643763601201,46711.0485245306,0.0,1.0
2023-07-06,49.7417,49.92,49.47,49.83,12640,45.383091100743,45.5457675903536,45.1351987719309,45.463653826669,13853.9502874388,0.0,1.0
2023-07-07,49.8859,50.0466,49.64,49.64,10854,45.5146555976686,45.6612742846031,45.2903025477795,45.2903025477795,11896.4221851156,0.0,1.0
2023-07-10,50.0436,50.15,49.9606,49.99,14870,45.658537159147,45.7556138753251,45.5828100215268,45.6096338509971,16298.1203144157,0.0,1.0
2023-07-11,50.44,50.4899,50.18,50.24,15649,46.0202026694197,46.0657301895071,45.7829851298866,45.8377276390097,17151.9357633014,0.0,1.0
2023-07-12,50.64,51.0,50.6035,50.91,24704,46.2026776998298,46.5311327545679,46.16937600678,46.4490189908834,27076.5813212728,0.0,1.0
2023-07-13,51.27,51.33,50.81,50.81,210260,46.7774740456215,46.8322165547446,46.3577814756784,46.3577814756784,230453.448373171,0.0,1.0
2023-07-14,51.24,51.31,51.1239,51.27,18425,46.75010279106,46.8139690517036,46.644176035907,46.7774740456215,20194.5438327579,0.0,1.0
2023-07-17,50.75,50.985,50.75,50.97,65554,46.3030389665553,46.5174471272872,46.3030389665553,46.5037615000064,71849.8304701554,0.0,1.0
2023-07-18,51.29,51.4388,50.97,50.97,75295,46.7957215486625,46.9314829712876,46.5037615000064,46.5037615000064,82526.3597225242,0.0,1.0
2023-07-19,51.6,51.84,51.4859,51.74,25228,47.0785578457982,47.2975278822902,46.9744558409492,47.2062903670852,27650.9064755938,0.0,1.0
2023-07-20,51.8,52.04,51.69,52.04,26479,47.2610328762082,47.4800029127003,47.1606716094827,47.4800029127003,29022.0529795168,0.0,1.0
2023-07-21,51.82,51.8919,51.6,51.6,13007,47.2792803792492,47.3448801526816,47.0785578457982,47.0785578457982,14256.1971035377,0.0,1.0
2023-07-24,52.5851,52.7317,52.22,52.23,80493,47.9773386080829,48.1110928053735,47.6442304400694,47.6533541915899,88223.5775701593,0.0,1.0
2023-07-25,52.88,52.9699,52.47,52.47,71021,48.2463980404226,48.3284205665919,47.872324228082,47.872324228082,77841.8831775468,0.0,1.0
2023-07-26,52.72,52.7552,52.57,52.73,31297,48.1004180160945,48.1325336214467,47.963561743287,48.109541767615,34302.775486232,0.0,1.0
2023-07-27,52.2,52.51,52.1901,52.51,421714,47.6259829370284,47.908819234164,47.6169504230231,47.908819234164,462215.568949127,0.0,1.0
2023-07-28,52.41,52.54,52.19,52.28,112509,47.8175817189589,47.9361904887255,47.6168591855079,47.6989729491924,123314.406083026,0.0,1.0
2023-07-31,52.5506,52.62,52.32,52.48,28735,47.9458616653372,48.0091805008895,47.7354679552744,47.8814479796025,31494.7200561356,0.0,1.0
2023-08-01,52.24,52.3544,52.04,52.21,18095,47.6624779431104,47.7668536605049,47.4800029127003,47.6351066885489,19832.8505103802,0.0,1.0
2023-08-02,51.58,52.03,51.4469,52.03,30835,47.0603103427571,47.4708791611798,46.9388732100192,47.4708791611798,33796.4048349032,0.0,1.0
2023-08-03,51.7,51.79,51.51,51.61,16039,47.1697953610032,47.2519091246877,46.9964440821136,47.0876815973186,17579.3915079297,0.0,1.0
2023-08-04,51.8,51.99,51.69,51.81,16004,47.2610328762082,47.4343841550978,47.1606716094827,47.2701566277287,17541.0300949502,0.0,1.0
2023-08-07,51.8,51.93,51.65,51.93,18085,47.2610328762082,47.3796416459748,47.1241766034007,47.3796416459748,19821.8901066718,0.0,1.0
2023-08-08,51.7,51.7806,51.1,51.19,13325,47.1697953610032,47.2433327982584,46.622370269773,46.7044840334575,14604.7379414654,0.0,1.0
2023-08-09,51.95,52.08,51.82,51.97,34658,47.3978891490158,47.5164979187823,47.2792803792492,47.4161366520568,37986.5671726309,0.0,1.0
2023-08-10,51.83,52.09,51.7191,52.02,13325,47.2884041307697,47.5256216703028,47.1872217264073,47.4617554096593,14604.7379414654,0.0,1.0
2023-08-11,51.7,51.84,51.59,51.6364,13376,47.1697953610032,47.2975278822902,47.0694340942776,47.1117683013328,14660.6360003783,0.0,1.0
2023-08-14,51.43,51.4998,51.2714,51.37,15424,46.9234540699496,46.9871378555627,46.7787513708344,46.8687115608266,16905.326679862,0.0,1.0
2023-08-15,50.88,51.18,50.85,51.18,17184,46.4216477363219,46.695360281937,46.3942764817604,46.695360281937,18834.3577325434,0.0,1.0
2023-08-16,50.719,51.1599,50.719,51.07,19879,46.2747553368418,46.6770215413808,46.2747553368418,46.5949990152115,21788.1865319617,0.0,1.0
2023-08-17,50.85,51.1519,50.85,51.145,27253,46.3942764817604,46.6697225401644,46.3942764817604,46.6634271516152,29870.3882265482,0.0,1.0
2023-08-18,51.2,51.2691,50.92,50.92,9282,46.713607784978,46.7766529079847,46.4581427424039,46.4581427424039,10173.4467221525,0.0,1.0
2023-08-21,51.19,51.59,51.13,51.59,50177,46.7044840334575,47.0694340942776,46.6497415243345,47.0694340942776,54996.0176877229,0.0,1.0
2023-08-22,51.14,51.36,51.076,51.36,21932,46.658865275855,46.8595878093061,46.6004732661238,46.8595878093061,24038.3574132997,0.0,1.0
2023-08-23,51.41,51.6069,51.2,51.2,14147,46.9052065669086,47.0848532343473,46.713607784978,46.713607784978,15505.6831262972,0.0,1.0
2023-08-24,51.5,51.6382,51.21,51.22,8758,46.9873203305931,47.1134105766065,46.7227315364985,46.731855288019,9599.12156783142,0.0,1.0
2023-08-25,51.92,51.98,51.5601,51.73,21081,47.3705178944543,47.4252604035773,47.0421540772313,47.1971666155647,23105.6270577134,0.0,1.0
2023-08-28,51.925,52.1099,51.814,51.82,21504,47.3750797702145,47.5437779358286,47.2738061283369,47.2792803792492,23569.2521345795,0.0,1.0
2023-08-29,51.94,52.06,51.7254,51.7254,14738,47.3887653974953,47.4982504157413,47.1929696898653,47.1929696898653,16153.4429854646,0.0,1.0
2023-08-30,52.085,52.19,51.9719,52.17,15809,47.5210597945426,47.6168591855079,47.4178701648457,47.5986116824669,17327.3022226361,0.0,1.0
2023-08-31,52.07,52.265,52.0,52.08,13394,47.5073741672618,47.6852873219116,47.4435079066183,47.5164979187823,14680.3647270534,0.0,1.0
2023-09-01,52.44,52.6394,52.395,52.5,16364,47.8449529735204,48.0268805788393,47.8038960916782,47.8996954826435,17935.6046284532,0.0,1.0
2023-09-05,52.4046,52.58,52.34,52.47,12793,47.8126548931379,47.9726854948075,47.7537154583154,47.872324228082,14021.6444641776,0.0,1.0
2023-09-06,52.35,52.4288,52.21,52.21,13798,47.7628392098359,47.8347343718175,47.6351066885489,47.6351066885489,15123.1650368735,0.0,1.0
2023-09-07,52.25,52.45,52.13,52.18,14550,47.6716016946309,47.8540767250409,47.5621166763848,47.6077354339874,15947.3873957464,0.0,1.0
2023-09-08,52.2,52.34,52.17,52.19,7781,47.6259829370284,47.7537154583154,47.5986116824669,47.6168591855079,8528.29012551909,0.0,1.0
2023-09-11,52.59,52.65,52.45,52.45,19160,47.981809246328,48.036551755451,47.8540767250409,47.8540767250409,21000.1335053266,0.0,1.0
2023-09-12,52.6,52.66,52.44,52.5,15243,47.9909329978485,48.0456755069715,47.8449529735204,47.8996954826435,16706.9433727397,0.0,1.0
2023-09-13,52.63,52.64,52.48,52.54,11301,48.01830425241,48.0274280039305,47.8814479796025,47.9361904887255,12386.3522308818,0.0,1.0
2023-09-14,52.91,52.9972,52.78,52.8,27658,48.2737692949841,48.3533284082429,48.1551605252176,48.1734080282586,30314.2845767391,0.0,1.0
2023-09-15,52.8249,52.94,52.75,52.91,14595,48.1961261695446,48.3011405495456,48.1277892706561,48.2737692949841,15996.7092124343,0.0,1.0
2023-09-18,52.78,52.91,52.7,52.91,35905,48.1551605252176,48.2737692949841,48.0821705130535,48.2737692949841,39353.3295150704,0.0,1.0
2023-09-19,52.8,52.946,52.73,52.88,11074,48.1734080282586,48.3066148004579,48.109541767615,48.2463980404226,12137.5510667007,0.0,1.0
2023-09-20,52.51,52.86,52.51,52.57,15690,47.908819234164,48.2281505373816,47.908819234164,47.963561743287,17196.8734185059,0.0,1.0
2023-09-21,52.18,52.51,52.18,52.41,13412,47.6077354339874,47.908819234164,47.6077354339874,47.8175817189589,14700.0934537286,0.0,1.0
2023-09-22,52.3,52.51,52.16,52.51,18108,47.7172204522334,47.908819234164,47.5894879309463,47.908819234164,19847.0990352011,0.0,1.0
2023-09-25,52.08,52.16,51.94,52.16,16918,47.5164979187823,47.5894879309463,47.3887653974953,47.5894879309463,18542.8109938995,0.0,1.0
2023-09-26,51.88,51.944,51.85,51.9185,11465,47.3340228883723,47.3924148981035,47.3066516338107,47.3691493317262,12566.1028516998,0.0,1.0
2023-09-27,52.0,52.12,51.98,52.0,63683,47.4435079066183,47.5529929248643,47.4252604035773,47.4435079066183,69799.1389363106,0.0,1.0
2023-09-28,52.08,52.19,51.985,52.08,264866,47.5164979187823,47.6168591855079,47.4298222793375,47.5164979187823,290303.828863352,0.0,1.0
2023-09-29,51.51,52.28,51.5,52.28,29004,46.9964440821136,47.6989729491924,46.9873203305931,47.6989729491924,31789.554915892,0.0,1.0
2023-10-02,51.1599,51.46,51.1,51.39,35551,46.6770215413808,46.9508253245111,46.622370269773,46.8869590638676,38965.3312237925,0.0,1.0
2023-10-03,50.98,51.05,50.865,51.0,14845,46.5128852515269,46.5767515121705,46.4079621090411,46.5311327545679,16270.7193051447,0.0,1.0
2023-10-04,50.16,50.605,50.0,50.605,12285,45.7647376268456,46.170744569508,45.6187576025176,46.170744569508,13464.85595579,0.0,1.0
2023-10-05,50.095,50.115,49.78,49.78,14113,45.7054332419624,45.7236807450034,45.4180350690665,45.4180350690665,15468.4177536886,0.0,1.0
2023-10-06,50.37,50.52,50.1,50.33,9045,45.9563364087762,46.0931926815838,45.7099951177226,45.9198414026942,9913.68515426298,0.0,1.0
2023-10-09,51.0664,51.07,50.811,50.9,40124,46.5917144646641,46.5949990152115,46.3586938508304,46.4398952393629,43977.5238396515,0.0,1.0
2023-10-10,50.93,50.9588,50.69,50.87,28213,46.4672664939244,46.4935428983035,46.2482964574323,46.4125239848014,30922.5869825563,0.0,1.0
2023-10-11,50.83,50.83,50.475,50.74,13087,46.3760289787194,46.3760289787194,46.0521357997415,46.2939152150349,14343.880333205,0.0,1.0
2023-10-12,50.94,50.94,50.74,50.93,26333,46.4763902454449,46.4763902454449,46.2939152150349,46.4672664939244,28862.0310853739,0.0,1.0
2023-10-13,51.7942,51.836,51.45,51.61,38804,47.2557411003263,47.293878381682,46.9417015729906,47.0876815973186,42530.7505501405,0.0,1.0
2023-10-16,51.62,51.66,51.4604,51.6,15514,47.0968053488392,47.1333003549212,46.9511902745719,47.0785578457982,17003.9703132378,0.0,1.0
2023-10-17,51.6617,51.739,51.44,51.44,78041,47.1348513926797,47.2053779919331,46.9325778214701,46.9325778214701,85536.0865808553,0.0,1.0
2023-10-18,52.0526,52.175,51.9,52.06,29939,47.4914988396161,47.6031735582271,47.3522703914133,47.4982504157413,32814.352662629,0.0,1.0
2023-10-19,52.3715,52.4091,51.841,51.89,29149,47.782455275605,47.8167605813221,47.2984402574423,47.3431466398928,31948.4807696641,0.0,1.0
2023-10-20,52.01,52.546,52.01,52.25,31404,47.4526316581388,47.9416647396378,47.4526316581388,47.6716016946309,34420.0518059121,0.0,1.0
2023-10-23,51.69,52.0201,51.66,52.0,18596,47.1606716094827,47.4618466471745,47.1333003549212,47.4435079066183,20381.9667361718,0.0,1.0
2023-10-24,51.5628,51.6,51.3606,51.47,8377,47.0446174901419,47.0785578457982,46.8601352343973,46.9599490760316,9181.53018654073,0.0,1.0
2023-10-25,51.7522,51.8,51.3999,51.53,12053,47.2174213439402,47.2610328762082,46.8959915778729,47.0146915851546,13210.5745897547,0.0,1.0
2023-10-26,51.5696,51.67,51.4809,51.5,10413,47.0508216411758,47.1424241064417,46.969893965189,46.9873203305931,11413.0683815744,0.0,1.0
2023-10-27,52.0481,52.14,51.725,51.9,13211,47.4873931514319,47.5712404279053,47.1926047398044,47.3522703914133,14479.7893391894,0.0,1.0
2023-10-30,51.5256,51.88,51.5256,51.79,30183,47.0106771344856,47.3340228883723,47.0106771344856,47.2519091246877,33081.7865131144,0.0,1.0
2023-10-31,51.6042,51.9204,51.505,51.69,25016,47.0823898214368,47.3708828445151,46.9918822063534,47.1606716094827,27418.5459169754,0.0,1.0
2023-11-01,51.465,51.8099,51.365,51.634,6362,46.9553872002714,47.2700653902135,46.8641496850663,47.1095786009679,6973.00883929475,0.0,1.0
2023-11-02,51.83,51.92,51.53,51.53,61556,47.2884041307697,47.3705178944543,47.0146915851546,47.0146915851546,67467.8610675304,0.0,1.0
2023-11-03,51.95,52.1,51.81,51.81,46326,47.3978891490158,47.5347454218233,47.2701566277287,47.2701566277287,50775.1662196116,0.0,1.0
2023-11-06,51.862,52.05,51.68,51.68,23044,47.3176001356353,47.4891266642208,47.1515478579622,47.1515478579622,25257.1543056757,0.0,1.0
2023-11-07,51.0294,51.245,50.944,51.2,13569,46.5579565840382,46.7546646668203,46.4800397460531,46.713607784978,14872.1717919507,0.0,1.0
2023-11-08,50.61,51.01,50.466,50.86,26143,46.1753064452683,46.5402565060884,46.043924423373,46.4034002332809,28653.783414914,0.0,1.0
2023-11-09,50.41,50.77,50.41,50.55,51814,45.9928314148582,46.3212864695964,45.9928314148582,46.1205639361453,56790.2357747907,0.0,1.0
2023-11-10,50.2999,50.4,50.2728,50.4,12325,45.8923789106175,45.9837076633377,45.8676535439969,45.9837076633377,13508.6975706237,0.0,1.0
2023-11-13,51.055,51.08,50.36,50.36,11855,46.5813133879307,46.604122766732,45.9472126572557,45.9472126572557,12993.5585963281,0.0,1.0
2023-11-14,51.114,51.35,51.081,51.14,14393,46.6351435219017,46.8504640577856,46.605035141884,46.658865275855,15775.3090575243,0.0,1.0
2023-11-15,51.1691,51.32,51.1,51.1,15001,46.6854153927797,46.823092803224,46.622370269773,46.622370269773,16441.701602996,0.0,1.0
2023-11-16,50.435,50.828,49.5401,50.8,13853,46.0156407936595,46.3742042284153,45.1991562700896,46.3486577241579,15183.4472572698,0.0,1.0
2023-11-17,50.5733,50.63,50.35,50.35,17105,46.1418222771881,46.1935539483093,45.9380889057352,45.9380889057352,18747.7705432469,0.0,1.0
2023-11-20,50.94,50.9911,50.785,50.7901,13323,46.4763902454449,46.5230126157147,46.3349720968771,46.3396252101526,14602.5458607237,0.0,1.0
2023-11-21,51.1115,51.19,50.96,50.96,21009,46.6328625840216,46.7044840334575,46.4946377484859,46.4946377484859,23026.7121510128,0.0,1.0
2023-11-22,50.76,50.82,50.39,50.5241,25880,46.3121627180759,46.3669052271989,45.9745839118172,46.0969334197072,28365.5247973826,0.0,1.0
2023-11-24,50.5431,50.7107,50.5431,50.6601,11263,46.1142685475961,46.2671826230798,46.1142685475961,46.221016440386,12344.7026967898,0.0,1.0
2023-11-27,50.295,50.45,50.231,50.45,26695,45.8879082723724,46.0293264209402,45.8295162626412,46.0293264209402,29258.7976996186,0.0,1.0
2023-11-28,50.77,50.9637,50.48,50.51,28355,46.3212864695964,46.4980135365485,46.0566976755018,46.0840689300633,31078.2247152158,0.0,1.0
2023-11-29,50.97,51.02,50.7,50.9,24162,46.5037615000064,46.5493802576089,46.2574202089528,46.4398952393629,26482.5274402766,0.0,1.0
2023-11-30,50.63,51.07,50.55,50.98,58167,46.1935539483093,46.5949990152115,46.1205639361453,46.5128852515269,63753.3802507479,0.0,1.0
2023-12-01,50.5669,51.0389,50.47,50.47,46793,46.1359830762149,46.5666241479827,46.0475739239813,46.0475739239813,51287.0170727947,0.0,1.0
2023-12-04,50.0148,50.2,49.95,50.02,29202,45.6322607547679,45.8012326329277,45.5731388449151,45.6370051055586,32006.5709093187,0.0,1.0
2023-12-05,49.7132,50.04,49.674,49.94,30899,45.3570884089095,45.6552526085996,45.3213233029492,45.5640150933946,33866.551418637,0.0,1.0
2023-12-06,48.7828,49.471,48.76,49.45,30442,44.5082145674419,45.1361111470829,44.4874124139752,45.1169512688899,33365.6609691624,0.0,1.0
2023-12-07,48.95,49.005,48.76,48.96,50692,44.6607636928647,44.7109443262275,44.4874124139752,44.6698874443852,55560.4784787064,0.0,1.0
2023-12-08,48.95,49.19,48.82,48.96,37940,44.6607636928647,44.8797337293568,44.5421549230982,44.6698874443852,41583.7716697333,0.0,1.0
2023-12-11,48.7439,48.81,48.4461,48.57,68967,44.4727231740271,44.5330311715777,44.2010178537465,44.3140611350856,75590.6162558381,0.0,1.0
2023-12-12,48.2874,48.45,48.24,48.37,130579,44.0562239171161,44.2045761168395,44.012977334909,44.1315861046755,143119.855584136,0.0,1.0
2023-12-13,48.7412,48.7412,48.2054,48.31,35616,44.4702597611166,44.4702597611166,43.981409154648,44.0768435955525,39036.5738478972,0.0,1.0
2023-12-14,49.4185,49.4185,49.19,49.19,97646,45.0882114516003,45.0882114516003,44.8797337293568,44.8797337293568,107023.958051207,0.0,1.0
2023-12-15,49.4873,49.5311,49.305,49.49,100324,45.1509828620614,45.1909448937212,44.9846568718426,45.1534462749719,109959.15416432,0.0,1.0
2023-12-18,49.65,49.93,49.6,49.85,51992,45.2994262993,45.5548913418741,45.2538075416974,45.48190132971,56985.3309608005,0.0,1.0
2023-12-19,49.9796,49.98,49.54,49.54,45548,45.6001451494158,45.6005100994766,45.1990650325744,45.1990650325744,49922.4468110967,0.0,1.0
2023-12-20,47.0387,49.96,47.0387,49.96,160773,45.1042692542764,47.9054330145954,45.1042692542764,47.9054330145954,167668.228310405,2.3974,1.0
2023-12-21,47.1996,47.25,47.0419,47.16,50668,45.2585523642053,45.3068797025547,45.1073376567113,45.2205808840736,52841.0478875906,0.0,1.0
2023-12-22,47.29,47.53,47.2,47.4,34105,45.3452347329907,45.5753649156069,45.2589359145097,45.4507110666898,35567.6943673774,0.0,1.0
2023-12-26,47.6,49.89,47.41,49.89,74854,45.6424862188699,47.8383117113324,45.4602998242988,47.8383117113324,78064.3364367591,0.0,1.0
2023-12-27,47.7102,47.94,47.6426,47.79,55752,45.7481543277212,45.9685039775761,45.6833343262843,45.824672613441,58143.0903495095,0.0,1.0
2023-12-28,47.41,47.7399,47.37,47.49,58049,45.4602998242988,45.7766329378199,45.4219447938628,45.5370098851708,60538.6040267377,0.0,1.0
2023-12-29,47.0539,47.34,47.01,47.34,43249,45.1188441658421,45.3931785210358,45.0767495199385,45.3931785210358,45103.8620054158,0.0,1.0
2024-01-02,46.82,47.22,46.7413,47.22,50609,44.8945631253674,45.2781134297277,44.8190996029845,45.2781134297277,52779.5174971002,0.0,1.0
2024-01-03,47.0096,47.0283,46.8,46.8,136158,45.0763659696342,45.094296946363,44.8753856101494,44.8753856101494,141997.540820213,0.0,1.0
2024-01-04,46.88,46.96,46.7098,46.83,46211,44.9520956710215,45.0288057318935,44.7888950165162,44.9041518829764,48192.896185629,0.0,1.0
2024-01-05,46.965,47.1,46.79,46.98,63166,45.033600110698,45.1630483384196,44.8657968525404,45.0479832471115,65875.0617918124,0.0,1.0
2024-01-08,46.5602,46.6249,46.17,46.24,66188,44.6454472026854,44.7074864644157,44.271293880782,44.3384151840451,69026.6692504905,0.0,1.0
2024-01-09,46.8449,47.0063,46.61,46.79,55848,44.9184391318138,45.0732016796232,44.6931992155783,44.8657968525404,58243.2075950534,0.0,1.0
2024-01-10,46.49,46.84,46.47,46.84,30785,44.5781341242702,44.9137406405854,44.5589566090522,44.9137406405854,32105.3062923241,0.0,1.0
2024-01-11,46.6835,46.8932,46.6,46.82,146338,44.7636765840045,44.9647528310653,44.6836104579693,44.8945631253674,152614.140399744,0.0,1.0
2024-01-12,46.825,47.33,46.615,47.33,45258,44.8993575041719,45.3835897634267,44.6979935943828,45.3835897634267,47199.0239460128,0.0,1.0
2024-01-16,46.3959,46.8,46.38,46.8,80635,44.4879039151695,44.8753856101494,44.4726577905711,44.8753856101494,84093.2718168443,0.0,1.0
2024-01-17,46.0831,46.16,45.952,46.05,64262,44.1879675771598,44.261705123173,44.0622589649057,44.1562287894739,67018.0670117696,0.0,1.0
2024-01-18,46.3138,46.3326,45.93,46.04,93176,44.4091802151995,44.4272070795045,44.0411636981659,44.1466400318649,97172.1299039659,0.0,1.0
2024-01-19,46.145,46.53,46.07,46.53,26720,44.2473219867595,44.6164891547062,44.175406304692,44.6164891547062,27865.9666763326,0.0,1.0
2024-01-22,46.1203,46.24,45.85,45.85,61743,44.2236377554653,44.3384151840451,43.9644536372938,43.9644536372938,64391.0322042217,0.0,1.0
2024-01-23,46.5656,46.5695,46.2833,46.31,34933,44.6506251317943,44.6543647472618,44.379934504492,44.4055364873081,36431.2056101919,0.0,1.0
2024-01-24,46.8467,46.8701,46.7001,46.81,46219,44.9201651081835,44.9426028009885,44.7795939216354,44.8849743677584,48201.2392894243,0.0,1.0
2024-01-25,46.9447,47.0724,46.76,47.05,16280,45.0141349327517,45.1365833674187,44.8370305797134,45.1151045503746,16978.2162234542,0.0,1.0
2024-01-26,46.97,47.0567,46.5978,46.76,48871,45.0383944895025,45.1215290179726,44.6815009312953,44.8370305797134,50966.9781975693,0.0,1.0
2024-01-29,46.7171,46.75,46.58,46.75,29097,44.7958948095707,44.8274418221044,44.6644329427513,44.8274418221044,30344.9113915139,0.0,1.0
2024-01-30,47.0999,47.1245,46.7316,46.8,26301,45.1629524508435,45.1865407945617,44.8097985081038,44.8753856101494,27428.9966150533,0.0,1.0
2024-01-31,46.8462,47.0877,46.84,47.0,16980,44.919685670303,45.1512541665605,44.9137406405854,45.0671607623295,17708.2378055437,0.0,1.0
2024-02-01,46.4765,46.88,46.39,46.72,22267,44.5651893014981,44.9520956710215,44.4822465481802,44.7986755492774,23221.9865262686,0.0,1.0
2024-02-02,46.1537,46.22,46.08,46.22,13842,44.2556642058793,44.319237668827,44.184995062301,44.319237668827,14435.6553418337,0.0,1.0
2024-02-05,46.0974,46.1178,45.83,46.01,33468,44.2016795005406,44.221240566063,43.9452761220758,44.1178737590379,34903.3747276759,0.0,1.0
2024-02-06,46.155,46.2664,46.125,46.16,28686,44.2569107443685,44.3637295041328,44.2281444715415,44.261705123173,29916.2844340299,0.0,1.0
2024-02-07,46.1786,46.2554,46.098,46.18,34676,44.2795402123258,44.3531818707629,44.2022548259972,44.280882638391,36163.1834007676,0.0,1.0
2024-02-08,46.28,46.35,46.16,46.2,19179,44.3767702144811,44.4438915177441,44.261705123173,44.300060153609,20001.5484612793,0.0,1.0
2024-02-09,46.19,46.35,46.11,46.25,193608,44.290471396,44.4438915177441,44.213761335128,44.3480039416541,201911.454950277,0.0,1.0
2024-02-12,46.1512,46.2821,46.124,46.16,15476,44.2532670164771,44.378783853579,44.2271855957806,44.261705123173,16139.7342920256,0.0,1.0
2024-02-13,45.8549,46.0145,45.78,45.8657,17888,43.9691521285222,44.122188699962,43.8973323340308,43.9795079867399,18655.1800863113,0.0,1.0
2024-02-14,45.4776,45.86,45.4448,45.77,18960,43.6073683039344,43.9740423949028,43.5759171789769,43.8877435764218,19773.1559948827,0.0,1.0
2024-02-15,45.56,45.88,45.56,45.58,18571,43.6863796666326,43.9932199101208,43.6863796666326,43.7055571818506,19367.4725728358,0.0,1.0
2024-02-16,45.79,45.88,45.62,45.62,13434,43.9069210916398,43.9932199101208,43.7439122122867,43.7439122122867,14010.1570482729,0.0,1.0
2024-02-20,45.7224,45.84,45.57,45.78,29684,43.8421010902029,43.9548648796848,43.6959684242416,43.8973323340308,30957.0866324947,0.0,1.0
2024-02-21,46.0335,46.09,45.255,46.09,21456,44.1404073394191,44.19458381991,43.3939225595579,44.19458381991,22376.2043790192,0.0,1.0
2024-02-22,46.095,46.13,45.85,45.85,380544,44.1993781987145,44.232938850346,43.9644536372938,43.9644536372938,396864.761335266,0.0,1.0
2024-02-23,45.6622,45.74,45.62,45.71,19192,43.7843767693967,43.8589773035947,43.7439122122867,43.8302110307677,20015.1060049467,0.0,1.0
2024-02-26,45.93,45.935,45.637,45.7,16531,44.0411636981659,44.0459580769704,43.760213100222,43.8206222731587,17239.981105032,0.0,1.0
2024-02-27,46.25,46.3,46.15,46.15,28033,44.3480039416541,44.3959477296991,44.252116365564,44.252116365564,29235.2785867377,0.0,1.0
2024-02-28,46.19,46.276,46.1401,46.21,17856,44.290471396,44.3729347114375,44.2426234955311,44.309648911218,18621.8076711301,0.0,1.0
2024-02-29,46.2147,46.3203,46.06,46.08,25865,44.3141556272943,44.4154129076454,44.1658175470829,44.184995062301,26974.2974582089,0.0,1.0
2024-03-01,46.36,46.475,46.02,46.26,12997,44.4534802753531,44.5637509878567,44.1274625166469,44.3575926992631,13554.4150034542,0.0,1.0
2024-03-04,46.7,46.88,46.6588,46.68,28914,44.7794980340594,44.9520956710215,44.7399923527102,44.7603205188413,30154.0628921961,0.0,1.0
2024-03-05,46.5,46.75,46.49,46.75,13156,44.5877228818792,44.8274418221044,44.5781341242702,44.8274418221044,13720.2341913859,0.0,1.0
2024-03-06,46.72,46.9,46.705,46.77,20004,44.7986755492774,44.9712731862395,44.7842924128638,44.8466193373224,20861.9310401706,0.0,1.0
2024-03-07,47.12,47.15,47.01,47.01,14859,45.1822258536376,45.2109921264646,45.0767495199385,45.0767495199385,15496.2724118124,0.0,1.0
2024-03-08,47.02,47.08,46.86,46.94,39167,45.0863382775475,45.1438708232016,44.9329181558034,45.0096282166755,40846.7932938593,0.0,1.0
2024-03-11,47.34,47.35,47.0,47.0,16202,45.3931785210358,45.4027672786448,45.0671607623295,45.0671607623295,16896.8709614499,0.0,1.0
2024-03-12,47.23,47.339,47.065,47.17,21252,45.2877021873367,45.3922196452748,45.1294876867881,45.2301696416826,22163.4552322388,0.0,1.0
2024-03-13,47.63,47.7,47.36,47.43,18643,45.6712524916969,45.73837379496,45.4123560362538,45.4794773395168,19442.5605069936,0.0,1.0
2024-03-14,47.6959,47.7882,47.53,47.64,20060,45.7344424043403,45.8229466370714,45.5753649156069,45.6808412493059,20920.3327667377,0.0,1.0
2024-03-15,47.77,47.8,47.6155,47.72,15854,45.805495098223,45.83426137105,45.6573487931639,45.757551310178,16533.945946354,0.0,1.0
2024-03-18,47.9812,48.01,47.88,47.99,15729,46.0080096589252,46.0356252808392,45.9109714319221,46.0164477656212,16403.5849495523,0.0,1.0
2024-03-19,47.9,47.95,47.83,47.93,36544,45.9301489471401,45.9780927351851,45.8630276438771,45.9589152199671,38111.2981369723,0.0,1.0
2024-03-20,47.95,47.9999,47.551,47.74,11042,45.9780927351851,46.0259406356541,45.5955013065858,45.776728825396,11515.5690134755,0.0,1.0
2024-03-21,47.8531,48.08,47.6353,48.08,33848,45.8851776739539,46.1027465841022,45.6763345332297,46.1027465841022,35299.6721579531,0.0,1.0
2024-03-22,47.5,47.721,47.49,47.64,14912,45.5465986427798,45.7585101859389,45.5370098851708,45.6808412493059,15551.5454744563,0.0,1.0
2024-03-25,47.8,47.8899,47.62,47.62,15420,45.83426137105,45.920464301955,45.6616637340879,45.6616637340879,16081.3325654584,0.0,1.0
2024-03-26,47.5,47.92,47.4912,47.85,33247,45.5465986427798,45.9493264623581,45.5381605360839,45.8822051590951,34672.8964853305,0.0,1.0
2024-03-27,47.44,47.495,45.67,47.29,57636,45.4890660971258,45.5418042639753,43.7918560003317,45.3452347329907,60107.8912933049,0.0,1.0
2024-03-28,47.95,48.0342,47.59,47.61,12243,45.9780927351851,46.058830074253,45.6328974612609,45.6520749764789,12768.0774707463,0.0,1.0
2024-04-01,48.2,48.36,48.0921,48.36,80585,46.2178116754103,46.3712317971544,46.1143489808091,46.3712317971544,84041.1274181237,0.0,1.0
2024-04-02,48.6361,48.68,48.515,48.54,11720,46.6359773947391,46.6780720406426,46.519857540094,46.5438294341165,12222.6470601279,0.0,1.0
2024-04-03,49.16,49.23,48.9196,49.0,11768,47.1383324058749,47.2054537091379,46.9078186729544,46.9849122841308,12272.7056828998,0.0,1.0
2024-04-04,49.16,49.345,49.03,49.03,11854,47.1383324058749,47.3157244216415,47.0136785569578,47.0136785569578,12362.3940486994,0.0,1.0
2024-04-05,49.51,49.6551,49.26,49.26,12417,47.4739389221901,47.6130717950968,47.234219981965,47.234219981965,12949.5399782942,0.0,1.0
2024-04-08,49.65,49.73,49.47,49.67,6591,47.6081815287162,47.6848915895882,47.4355838917541,47.6273590439342,6873.67463936034,0.0,1.0
2024-04-09,49.66,49.8299,49.5198,49.8299,9752,47.6177702863252,47.7806832781022,47.4833359046469,47.7806832781022,10170.2435264819,0.0,1.0
2024-04-10,49.56,49.635,49.361,49.48,24955,47.5218827102351,47.5937983923027,47.3310664338159,47.4451726493631,26025.2694014926,0.0,1.0
2024-04-11,49.52,49.56,49.26,49.56,20244,47.4835276797991,47.5218827102351,47.234219981965,47.5218827102351,21112.2241540299,0.0,1.0
2024-04-12,49.53,50.29,49.46,50.05,25816,47.4931164374081,48.2218620156926,47.4259951341451,47.9917318330765,26923.1959474627,0.0,1.0
2024-04-15,49.8,49.8,49.43,49.65,16835,47.7520128928513,47.7520128928513,47.3972288613181,47.6081815287162,17557.0190492537,0.0,1.0
2024-04-16,49.61,49.68,49.34,49.56,14141,47.5698264982802,47.6369478015432,47.310930042837,47.5218827102351,14747.4788461834,0.0,1.0
2024-04-17,49.4,49.769,49.27,49.65,101274,47.368462588491,47.7222877442634,47.243808739574,47.6081815287162,105617.436720768,0.0,1.0
2024-04-18,49.35,49.48,49.265,49.48,11466,47.320518800446,47.4451726493631,47.2390143607695,47.4451726493631,11957.7535146269,0.0,1.0
2024-04-19,49.68,49.86,49.51,49.51,24565,47.6369478015432,47.8095454385053,47.4739389221901,47.4739389221901,25618.5430914712,0.0,1.0
2024-04-22,49.62,49.68,49.295,49.42,14950,47.5794152558892,47.6369478015432,47.2677806335965,47.3876401037091,15591.175217484,0.0,1.0
2024-04-23,49.74,49.74,49.18,49.29,12107,47.6944803471973,47.6944803471973,47.1575099210929,47.262986254792,12626.244706226,0.0,1.0
2024-04-24,49.55,49.7548,49.52,49.52,13944,47.5122939526261,47.7086717084586,47.4835276797991,47.4835276797991,14542.0299152239,0.0,1.0
2024-04-25,49.84,49.9107,49.51,49.53,14309,47.7903679232873,47.858160439583,47.4739389221901,47.4931164374081,14922.6840258849,0.0,1.0
2024-04-26,49.8,50.08,49.79,49.99,31260,47.7520128928513,48.0204981059035,47.7424241352423,47.9341992874224,32600.6780801706,0.0,1.0
2024-04-29,50.04,50.17,49.945,50.01,10554,47.9821430754674,48.1067969243845,47.8910498781819,47.9533768026404,11006.6396819616,0.0,1.0
2024-04-30,49.14,49.6081,49.14,49.54,14775,47.1191548906569,47.5680046343345,47.1191548906569,47.5027051950171,15408.6698219616,0.0,1.0
2024-05-01,48.8347,49.22,48.75,48.93,24458,46.8264101208539,47.1958649515289,46.7451933439056,46.9177909808677,25506.954078209,0.0,1.0
2024-05-02,48.95,49.0592,48.74,48.76,13801,46.9369684960858,47.0416777291761,46.7356045862966,46.7547821015146,14392.8969348827,0.0,1.0
2024-05-03,49.15,49.1936,49.02,49.1,10293,47.1287436482659,47.1705506314412,47.0040897993488,47.0807998602209,10734.4459206397,0.0,1.0
2024-05-06,49.7423,49.885,49.57,49.57,19557,47.6966857614473,47.8335173325278,47.5314714678441,47.5314714678441,20395.7601156077,0.0,1.0
2024-05-07,49.7221,49.79,49.644,49.644,12565,47.6773164710771,47.7424241352423,47.6024282741508,47.6024282741508,13103.8873985075,0.0,1.0
2024-05-08,49.53,49.63,49.365,49.44,12048,47.4931164374081,47.5890040134982,47.3349019368595,47.4068176189271,12564.7143157356,0.0,1.0
2024-05-09,49.844,49.844,46.0,49.56,77597,47.7942034263309,47.7942034263309,44.1082850014289,47.5218827102351,80924.9781505757,0.0,1.0
2024-05-10,49.86,49.97,49.8201,49.92,9700,47.8095454385053,47.9150217722044,47.7712862956454,47.8670779841594,10116.0133518124,0.0,1.0
2024-05-13,50.17,50.17,49.97,49.97,19196,48.1067969243845,48.1067969243845,47.9150217722044,47.9150217722044,20019.2775568444,0.0,1.0
2024-05-14,50.17,50.21,49.99,49.99,34805,48.1067969243845,48.1451519548206,47.9341992874224,47.9341992874224,36297.715949467,0.0,1.0
2024-05-15,50.4701,50.5,50.04,50.31,14756,48.3945555402308,48.4232259254817,47.9821430754674,48.2410395309106,15388.8549504478,0.0,1.0
2024-05-16,50.55,50.55,50.421,50.5,7936,48.4711697135268,48.4711697135268,48.3474747403706,48.4232259254817,8276.35896494669,0.0,1.0
2024-05-17,51.3064,51.3249,51.01,51.06,13582,49.196463339072,49.2142025406487,48.9122525635411,48.9601963515861,14164.5044684861,0.0,1.0
2024-05-20,51.8847,51.99,51.39,51.39,24719,49.7509811916008,49.8519508092237,49.2766253526833,49.2766253526833,25779.1478395309,0.0,1.0
2024-05-21,51.91,52.091,51.774,51.89,23592,49.7752407483516,49.9487972610746,49.6448336448691,49.7560632331336,24603.8130923667,0.0,1.0
2024-05-22,51.3843,51.61,51.3336,51.61,9607,49.2711597608462,49.4875780200814,49.2225447597685,49.4875780200814,10019.0247701919,0.0,1.0
2024-05-23,50.975,51.745,50.91,51.62,19277,48.8786919119095,49.617026247803,48.816364987451,49.4971667776904,20103.7514827719,0.0,1.0
2024-05-24,50.98,51.0984,50.95,51.03,37261,48.883486290714,48.9970171808047,48.854720017887,48.9314300787591,38859.0488146269,0.0,1.0
2024-05-28,51.89,51.89,51.525,51.62,12841,49.7560632331336,49.7560632331336,49.4060735804049,49.4971667776904,13391.7244794456,0.0,1.0
2024-05-29,51.25,51.55,51.2211,51.55,13825,49.1423827461572,49.4300454744274,49.1146712366672,49.4300454744274,14417.9262462687,0.0,1.0
2024-05-30,50.6245,50.959,50.5901,50.8,30310,48.5426059577139,48.8633498997351,48.5096206315389,48.7108886537519,31609.9345044776,0.0,1.0
2024-05-31,50.2137,50.85,50.1566,50.78,7412,48.1486997951359,48.758832441797,48.0939479891885,48.6917111385339,7729.88566635394,0.0,1.0
2024-06-03,50.0665,50.46,49.91,50.4,8705,48.0075532831313,48.3848708950457,47.8574892265504,48.3273383493917,9078.33981727079,0.0,1.0
2024-06-04,49.4705,49.81,49.391,49.81,256255,47.4360633296345,47.7616016504603,47.3598327066429,47.7616016504603,267245.257883369,0.0,1.0
2024-06-05,49.755,49.79,49.47,49.57,16510,47.7088634836108,47.7424241352423,47.4355838917541,47.5314714678441,17218.0804575693,0.0,1.0
2024-06-06,50.35,50.41,50.1,50.1,11269,48.2793945613466,48.3369271070007,48.0396756211215,48.0396756211215,11752.3045836674,0.0,1.0
2024-06-07,49.575,49.78,49.52,49.58,9699,47.5362658466487,47.7328353776333,47.4835276797991,47.5410602254532,10114.9704638379,0.0,1.0
2024-06-10,49.99,50.04,49.845,49.97,74161,47.9341992874224,47.9821430754674,47.7951623020918,47.9150217722044,77341.6150704904,0.0,1.0
2024-06-11,50.08,50.08,49.83,49.97,19205,48.0204981059035,48.0204981059035,47.7807791656783,47.9150217722044,20028.6635486141,0.0,1.0
2024-06-12,50.0722,50.26,50.04,50.24,8489,48.0130188749684,48.1930957428656,47.9821430754674,48.1739182276476,8853.07601479745,0.0,1.0
2024-06-13,49.9897,50.16,49.91,50.13,81087,47.9339116246941,48.0972081667755,47.8574892265504,48.0684418939485,84564.6571812794,0.0,1.0
2024-06-14,49.9262,50.05,49.9102,49.98,12589,47.873023013877,47.9917318330765,47.8576810017025,47.9246105298134,13128.9167098934,0.0,1.0
2024-06-17,49.765,49.765,49.54,49.62,12675,47.7184522412198,47.7184522412198,47.5027051950171,47.5794152558892,13218.605075693,0.0,1.0
2024-06-18,50.0375,50.05,49.75,49.75,13929,47.9797458860652,47.9917318330765,47.7040691048063,47.7040691048063,14526.3865956077,0.0,1.0
2024-06-20,50.1443,50.35,50.12,50.16,9351,48.0821538173294,48.2793945613466,48.0588531363395,48.0972081667755,9752.045448742,0.0,1.0
2024-06-21,49.6274,50.0,49.4183,50.0,9493,47.5865109365199,47.9437880450314,47.3860100149155,47.9437880450314,9900.13554110873,0.0,1.0
2024-06-24,50.0151,50.02,49.72,49.77,26450,47.958267069021,47.9629655602494,47.6753028319792,47.7232466200243,27584.386923241,0.0,1.0
2024-06-25,49.47,49.6894,49.43,49.67,23210,47.4355838917541,47.6459612336957,47.3972288613181,47.6273590439342,24205.4298861407,0.0,1.0
2024-06-26,49.3633,49.55,49.22,49.34,24777,47.333271848066,47.5122939526261,47.1958649515289,47.310930042837,25839.6353420469,0.0,1.0
2024-06-27,49.5551,49.72,49.52,49.72,6494,47.5171842190067,47.6753028319792,47.4835276797991,47.6753028319792,6772.51450584222,0.0,1.0
2024-06-28,49.3853,49.59,49.3609,49.53,10906,47.3543671148058,47.5506489830622,47.3309705462398,47.4931164374081,11373.7362489552,0.0,1.0
2024-07-01,49.6914,49.6914,49.31,49.42,6732,47.6478789852175,47.6478789852175,47.28216377001,47.3876401037091,7020.72184375266,0.0,1.0
2024-07-02,49.715,49.88,49.655,49.81,8524,47.6705084531747,47.8287229537234,47.6129759075207,47.7616016504603,8889.57709390193,0.0,1.0
2024-07-03,50.055,50.119,49.88,49.88,5396,47.996526211881,48.0578942605786,47.8287229537234,47.8287229537234,5627.42350993603,0.0,1.0
2024-07-05,50.375,50.47,50.23,50.23,6295,48.3033664553692,48.3944596526547,48.1643294700386,48.1643294700386,6564.9797989339,0.0,1.0
2024-07-08,49.7982,50.09,49.72,50.09,23579,47.7502869164817,48.0300868635125,47.6753028319792,48.0300868635125,24590.2555486994,0.0,1.0
2024-07-09,49.4944,49.84,49.4892,49.8299,5332,47.4589804603201,47.7903679232873,47.4539943063634,47.7806832781022,5560.67867957356,0.0,1.0
2024-07-10,49.397,49.558,49.34,49.47,15236,47.3655859612083,47.5199649587133,47.310930042837,47.4355838917541,15889.4411781663,0.0,1.0
2024-07-11,49.605,49.7241,49.5299,49.56,5629,47.5650321194757,47.6792342225989,47.493020549832,47.5218827102351,5870.41640797441,0.0,1.0
2024-07-12,49.5311,49.63,49.419,49.48,4582,47.4941712007451,47.5890040134982,47.3866812279482,47.4451726493631,4778.51269876333,0.0,1.0
2024-07-15,49.1193,49.32,49.1193,49.27,81910,47.0993061624062,47.291752527619,47.0993061624062,47.243808739574,85422.9539842218,0.0,1.0
2024-07-16,49.2299,49.2587,48.97,48.97,7364,47.2053578215618,47.2329734434758,46.9561460113038,46.9561460113038,7679.8270435821,0.0,1.0
2024-07-17,49.11,49.31,49.01,49.31,8395,47.0903886178299,47.28216377001,46.9945010417398,47.28216377001,8755.04454520255,0.0,1.0
2024-07-18,48.71,49.04,48.71,49.02,6613,46.7068383134696,47.0232673145668,46.7068383134696,47.0040897993488,6896.61817479744,0.0,1.0
2024-07-19,48.26,48.64,48.26,48.48,5456,46.2753442210643,46.6397170102066,46.2753442210643,46.4862968884625,5689.99678840086,0.0,1.0
2024-07-22,48.48,48.52,48.18,48.2,84170,46.4862968884625,46.5246519188985,46.1986341601923,46.2178116754103,87779.8808063965,0.0,1.0
2024-07-23,48.3,48.42,48.224,48.4087,91949,46.3136992515003,46.4287643428084,46.2408246936719,46.4179290467103,95892.5063593604,0.0,1.0
2024-07-24,47.98,48.32,47.98,48.2001,14857,46.0068590080121,46.3328767667184,46.0068590080121,46.2179075629864,15494.1866358636,0.0,1.0
2024-07-25,47.87,47.9503,47.65,47.65,26051,45.9013826743131,45.9783803979134,45.6904300069149,45.6904300069149,27168.2746214499,0.0,1.0
2024-07-26,47.5271,47.81,47.4974,47.79,15235,45.5725841759003,45.843850128659,45.5441055658015,45.824672613441,15888.3982901919,0.0,1.0
2024-07-29,47.4398,47.5857,47.18,47.51,409880,45.4888743219736,45.628774295489,45.2397583992916,45.5561874003889,427458.922952666,0.0,1.0
2024-07-30,47.31,47.38,47.07,47.15,33376,45.3644122482087,45.4315335514718,45.1342820655926,45.2109921264646,34807.4290340299,0.0,1.0
2024-07-31,48.1,48.1,47.65,47.76,29224,46.1219240993202,46.1219240993202,45.6904300069149,45.795906340614,30477.3581642644,0.0,1.0
2024-08-01,47.5681,48.12,47.43,48.04,8765,45.6118980820972,46.1411016145382,45.4794773395168,46.0643915536662,9140.9130957356,0.0,1.0
2024-08-02,47.2697,47.54,47.041,47.54,20924,45.3257695550444,45.5849536732159,45.1064746685265,45.5849536732159,21821.3879766311,0.0,1.0
2024-08-05,46.8687,46.8687,46.28,46.34,10230,44.9412603749233,44.9412603749233,44.3767702144811,44.4343027601351,10668.7439782516,0.0,1.0
2024-08-06,46.676,46.88,46.635,46.83,25195,44.7564850157977,44.9520956710215,44.7171711096008,44.9041518829764,26275.5625153518,0.0,1.0
2024-08-07,46.9256,47.13,46.91,46.96,23516,44.9958204057185,45.1918146112466,44.9808619438485,45.0288057318935,24524.5536063113,0.0,1.0
2024-08-08,47.2704,47.39,47.08,47.08,26605,45.3264407680771,45.4411223090808,45.1438708232016,45.1438708232016,27746.034559275,0.0,1.0
2024-08-09,47.4032,47.51,47.37,47.51,6180,45.4537794691247,45.5561874003889,45.4219447938628,45.5561874003889,6445.04768187633,0.0,1.0
2024-08-12,47.9654,48.009,47.7,47.75,20211,45.992859421903,46.0346664050783,45.73837379496,45.786317583005,21077.8088508742,0.0,1.0
2024-08-13,47.4899,47.67,47.445,47.67,38703,45.5369139975948,45.709607522133,45.4938604759303,45.709607522133,40362.8932737313,0.0,1.0
2024-08-14,47.425,47.73,47.379,47.5629,63417,45.4746829607123,45.767140067787,45.4305746757109,45.6069119281405,66136.8266733902,0.0,1.0
2024-08-15,47.6817,47.9299,47.65,47.65,5563,45.7208263685355,45.958819332391,45.6904300069149,45.6904300069149,5801.58580166311,0.0,1.0
2024-08-16,47.6643,47.68,47.485,47.49,17598,45.7041419302958,45.719196279742,45.5322155063663,45.5370098851708,18352.7425737314,0.0,1.0
2024-08-19,47.8796,48.03,47.71,47.71,17278,45.9105878816177,46.0548027960572,45.747962552569,45.747962552569,18019.018421919,0.0,1.0
2024-08-20,47.8286,48.078,47.76,47.99,23142,45.8616852178118,46.1008288325804,45.795906340614,46.0164477656212,24134.5135038806,0.0,1.0
2024-08-21,47.7813,47.98,47.6525,47.91,30216,45.8163303943212,46.0068590080121,45.6928271963172,45.9397377047491,31511.9030348827,0.0,1.0
2024-08-22,47.405,47.5501,47.33,47.5,7176,45.4555054454943,45.594638318401,45.3835897634267,45.5465986427798,7483.76410439232,0.0,1.0
2024-08-23,48.06,48.09,47.71,47.71,7725,46.0835690688842,46.1123353417112,45.747962552569,45.747962552569,8056.30960234542,0.0,1.0
2024-08-26,48.4199,48.47,48.32,48.4,18899,46.4286684552323,46.4767081308535,46.3328767667184,46.4095868275904,19709.5398284435,0.0,1.0
2024-08-27,48.43,48.55,48.28,48.28,15648,46.4383531004174,46.5534181917255,46.2945217362823,46.2945217362823,16319.1110236247,0.0,1.0
2024-08-28,48.0,48.19,47.96,47.99,15508,46.0260365232302,46.2082229178013,45.9876814927941,46.0164477656212,16173.1067072068,0.0,1.0
2024-08-29,48.31,48.35,48.05,48.05,14201,46.3232880091094,46.3616430395454,46.0739803112752,46.0739803112752,14810.0521246482,0.0,1.0
2024-08-30,47.99,48.2,47.871,48.2,8402,46.0164477656212,46.2178116754103,45.902341550074,46.2178116754103,8762.34476102345,0.0,1.0
2024-09-03,47.52,47.54,47.2236,47.43,22324,45.5657761579979,45.5849536732159,45.2815653824669,45.4794773395168,23281.4311408102,0.0,1.0
2024-09-04,47.34,47.5015,47.27,47.35,458033,45.3931785210358,45.5480369564212,45.3260572177727,45.4027672786448,477677.107584605,0.0,1.0
2024-09-05,47.48,47.64,47.43,47.57,27650,45.5274211275618,45.6808412493059,45.4794773395168,45.6137199460429,28835.8524925373,0.0,1.0
2024-09-06,46.85,47.6,46.67,47.5,67623,44.9233293981944,45.6424862188699,44.7507317612323,45.5465986427798,70523.2134937741,0.0,1.0
2024-09-09,47.11,47.13,46.79,46.83,17839,45.1726370960286,45.1918146112466,44.8657968525404,44.9041518829764,18604.078575565,0.0,1.0
2024-09-10,46.74,47.12,46.55,47.12,12832,44.8178530644954,45.1822258536376,44.6356666699242,45.1822258536376,13382.3384876759,0.0,1.0
2024-09-11,47.1,47.1099,46.6297,46.87,43810,45.1630483384196,45.1725412084525,44.712089068068,44.9425069134125,45688.9221590618,0.0,1.0
2024-09-12,47.76,47.76,47.42,47.43,65944,45.795906340614,45.795906340614,45.4698885819078,45.4794773395168,68772.2045847335,0.0,1.0
2024-09-13,47.89,48.12,47.84,47.93,9265,45.9205601895311,46.1411016145382,45.8726164014861,45.9589152199671,9662.35708294243,0.0,1.0
2024-09-16,48.2083,48.28,48.075,48.28,9708,46.2257703442258,46.2945217362823,46.0979522052977,46.2945217362823,10124.3564556077,0.0,1.0
2024-09-17,48.365,48.4399,48.19,48.19,16595,46.3760261759589,46.4478459704504,46.2082229178013,46.2082229178013,17306.7259353945,0.0,1.0
2024-09-18,48.13,48.55,48.1017,48.46,9264,46.1506903721472,46.5534181917255,46.1235541881138,46.4671193732445,9661.31419496803,0.0,1.0
2024-09-19,48.7128,48.82,48.5131,48.55,9557,46.7095231656001,46.8123146471687,46.5180356761483,46.5534181917255,9966.88037147122,0.0,1.0
2024-09-20,48.9299,48.9717,48.59,48.65,11526,46.9176950932917,46.9577761000973,46.5917732221615,46.6493057678156,12020.3267930917,0.0,1.0
2024-09-23,49.2,49.42,49.0647,49.08,13709,47.1766874363109,47.3876401037091,47.0469515458611,47.0616223450028,14296.9512412367,0.0,1.0
2024-09-24,49.9258,49.9599,49.68,49.825,67341,47.8726394635726,47.9053371270193,47.6369478015432,47.7759847868738,70229.1190849893,0.0,1.0
2024-09-25,49.81,49.92,49.7,49.82,11283,47.7616016504603,47.8670779841594,47.6561253167612,47.7711904080693,11766.9050153092,0.0,1.0
2024-09-26,49.67,49.9399,49.65,49.87,14894,47.6273590439342,47.8861596118013,47.6081815287162,47.8191341961143,15532.7734909169,0.0,1.0
2024-09-27,49.8977,49.8977,49.675,49.71,9400,47.8456950546913,47.8456950546913,47.6321534227387,47.6657140743702,9803.14695948827,0.0,1.0
2024-09-30,49.8577,49.93,49.65,49.7,88542,47.8073400242553,47.8766667417684,47.6081815287162,47.6561253167612,92339.387030533,0.0,1.0
2024-10-01,50.3009,50.64,49.77,49.77,15891,48.2323137614864,48.5574685320078,47.7232466200243,47.7232466200243,16572.5328014073,0.0,1.0
2024-10-02,50.7,50.84,50.5,50.73,11186,48.6150010776619,48.749243684188,48.4232259254817,48.6437673504889,11665.744881791,0.0,1.0
2024-10-03,50.8989,50.93,50.51,50.58,45126,48.805721466505,48.835542502669,48.4328146830907,48.4999359863538,47061.3627333902,0.0,1.0
2024-10-04,50.8705,51.03,50.79,50.92,20630,48.7784893948954,48.9314300787591,48.7012998961429,48.82595374506,21514.7789121535,0.0,1.0
2024-10-07,51.0168,51.05,50.77,50.77,15366,48.9187729187152,48.9506075939771,48.6821223809249,48.6821223809249,16025.0166148401,0.0,1.0
2024-10-08,50.08,50.36,49.83,50.3,17027,48.0204981059035,48.2889833189556,47.7807791656783,48.2314507733016,17757.2535403411,0.0,1.0
2024-10-09,49.69,49.731,49.45,49.61,16955,47.6465365591522,47.6858504653492,47.4164063765361,47.5698264982802,17682.1656061834,0.0,1.0
2024-10-10,50.28,50.28,49.85,49.8905,11235,48.2122732580836,48.2122732580836,47.7999566808963,47.8387911492128,11716.8463925373,0.0,1.0
2024-10-11,50.3151,50.53,50.302143,50.44,7792,48.2459297972912,48.4519921983088,48.2335056440572,48.3656933798277,8126.18309663113,0.0,1.0
2024-10-14,49.69,49.99,49.69,49.94,10540,47.6465365591522,47.9341992874224,47.6465365591522,47.8862554993774,10992.0392503198,0.0,1.0
2024-10-15,49.2,49.3,49.0699,49.13,15874,47.1766874363109,47.272575012401,47.0519376998177,47.1095661330479,16554.8037058422,0.0,1.0
2024-10-16,49.1449,49.355,49.0701,49.33,15186,47.1238533818853,47.3253131792505,47.0521294749699,47.301341285228,15837.2967794456,0.0,1.0
2024-10-17,49.1603,49.19,49.0,49.06,8654,47.1386200686032,47.1670986787019,46.9849122841308,47.0424448297848,9025.15253057569,0.0,1.0
2024-10-18,49.17,49.23,49.055,49.18,39911,47.1479211634839,47.2054537091379,47.0376504509803,47.1575099210929,41622.701946823,0.0,1.0
2024-10-21,49.3551,49.639,49.34,49.639,12728,47.3254090668266,47.5976338953463,47.310930042837,47.5976338953463,13273.8781383369,0.0,1.0
2024-10-22,50.0,50.04,49.62,49.62,8035,47.9437880450314,47.9821430754674,47.5794152558892,47.5794152558892,8379.60487441365,0.0,1.0
2024-10-23,49.796,49.84,49.65,49.7,10571,47.7481773898077,47.7903679232873,47.6081815287162,47.6561253167612,11024.3687775266,0.0,1.0
2024-10-24,49.94,50.135,49.5797,50.11,8209,47.8862554993774,48.073236272753,47.5407725627249,48.0492643787305,8561.06738196162,0.0,1.0
2024-10-25,50.02,50.05,49.79,49.88,18738,47.9629655602494,47.9917318330765,47.7424241352423,47.8287229537234,19541.6348645629,0.0,1.0
2024-10-28,49.1852,49.25,49.1025,49.207825,9061,47.1624960750496,47.2246312243559,47.0831970496231,47.18419063914,9449.60793616205,0.0,1.0
2024-10-29,49.27,49.37,49.2,49.33,14174,47.243808739574,47.339696315664,47.1766874363109,47.301341285228,14781.894149339,0.0,1.0
2024-10-30,49.553,49.56,49.26,49.33,11608,47.5151705799088,47.5218827102351,47.234219981965,47.301341285228,12105.8436069936,0.0,1.0
2024-10-31,49.4265,49.46,49.1,49.409,14945,47.3938727961549,47.4259951341451,47.0807998602209,47.3770924703392,15585.9607776119,0.0,1.0
2024-11-01,49.095,49.63,49.095,49.56,8023,47.0760054814164,47.5890040134982,47.0760054814164,47.5218827102351,8367.09021872067,0.0,1.0
2024-11-04,49.5677,49.5677,49.41,49.41,10934,47.5292660535941,47.5292660535941,47.3780513461,47.3780513461,11402.9371122388,0.0,1.0
2024-11-05,49.7,49.8855,49.5942,49.83,8502,47.6561253167612,47.8339967704083,47.5546762612579,47.7807791656783,8866.63355846483,0.0,1.0
2024-11-06,49.14,49.22,48.65,48.65,15451,47.1191548906569,47.1958649515289,46.6493057678156,46.6493057678156,16113.6620926652,0.0,1.0
2024-11-07,49.8016,49.87,49.39,49.47,13505,47.7535470940687,47.8191341961143,47.358873830882,47.4355838917541,14084.2020944563,0.0,1.0
2024-11-08,49.215,49.47,49.1621,49.47,10654,47.1910705727244,47.4355838917541,47.1403460449728,47.4355838917541,11110.928479403,0.0,1.0
2024-11-11,48.8068,48.97,48.6591,48.93,13804,46.7996574871248,46.9561460113038,46.6580315372398,46.9177909808677,14396.025598806,0.0,1.0
2024-11-12,48.543,48.81,48.44,48.81,15053,46.5467060613992,46.8027258895597,46.4479418580264,46.8027258895597,15698.5926788486,0.0,1.0
2024-11-13,48.3382,48.52,48.1833,48.35,14227,46.3503283055668,46.5246519188985,46.2017984502032,46.3616430395454,14837.1672119829,0.0,1.0
2024-11-14,48.0764,48.48,48.0259,48.48,38875,46.099294631363,46.4862968884625,46.0508714054375,46.4862968884625,40542.2700053305,0.0,1.0
2024-11-15,48.12,48.4225,48.085,48.29,99146,46.1411016145382,46.4311615322107,46.1075409629067,46.3041104938913,103398.171111215,0.0,1.0
2024-11-18,48.895,48.96,48.41,48.41,34418,46.8842303292362,46.9465572536948,46.4191755851994,46.4191755851994,35894.1183033689,0.0,1.0
2024-11-19,49.09,49.139,48.9454,48.97,17293,47.0712111026119,47.118196014896,46.9325576675856,46.9561460113038,18034.6617415352,0.0,1.0
2024-11-20,49.3201,49.34,49.18,49.27,32415,47.2918484151951,47.310930042837,47.1575099210929,47.243808739574,33805.2136906183,0.0,1.0
2024-11-21,49.51,49.61,49.32,49.61,13021,47.4739389221901,47.5698264982802,47.291752527619,47.5698264982802,13579.4443148401,0.0,1.0
2024-11-22,49.575,49.6049,49.272,49.38,10477,47.5362658466487,47.5649362318996,47.2457264910958,47.349285073273,10926.3373079318,0.0,1.0
2024-11-25,49.1849,49.45,49.05,49.409,8431,47.1622084123213,47.4164063765361,47.0328560721758,47.3770924703392,8792.58851228145,0.0,1.0
2024-11-26,49.2556,49.41,49.1,49.37,10908,47.230000928617,47.3780513461,47.0807998602209,47.339696315664,11375.822024904,0.0,1.0
2024-11-27,49.0097,49.245,48.96,49.1,13007,46.9942133790115,47.2198368455514,46.9465572536948,47.0807998602209,13564.8438831983,0.0,1.0
2024-11-29,49.234,49.356,49.21,49.22,6527,47.2092892121815,47.3262720550114,47.1862761939199,47.1958649515289,6806.92980899787,0.0,1.0
2024-12-02,48.7092,48.87,48.62,48.84,16031,46.7060712128609,46.8602584352137,46.6205394949885,46.8314921623867,16718.5371178252,0.0,1.0
2024-12-03,48.93,49.1,48.8784,49.1,40344,46.9177909808677,47.0807998602209,46.8683129916053,47.0807998602209,42074.2724397442,0.0,1.0
2024-12-04,48.94,49.06,48.8037,49.04,17087,46.9273797384768,47.0424448297848,46.796684972266,47.0232673145668,17819.826818806,0.0,1.0
2024-12-05,48.94,49.085,48.85,48.96,22686,46.9273797384768,47.0664167238073,46.8410809199957,46.9465572536948,23658.9565875479,0.0,1.0
2024-12-06,48.852,48.97,48.75,48.84,28183,46.8429986715175,46.9561460113038,46.7451933439056,46.8314921623867,29391.7117828998,0.0,1.0
2024-12-09,49.26,49.53,49.26,49.52,16772,47.234219981965,47.4931164374081,47.234219981965,47.4835276797991,17491.3171068657,0.0,1.0
2024-12-10,49.5058,49.6099,49.43,49.43,69650,47.4699116439943,47.5697306107041,47.3972288613181,47.3972288613181,72637.1474179105,0.0,1.0
2024-12-11,49.7949,49.92,49.57,49.57,89498,47.7471226264707,47.8670779841594,47.5314714678441,47.5314714678441,93336.3879340725,0.0,1.0
2024-12-12,49.56,49.6223,49.33,49.55,52091,47.5218827102351,47.5816206701393,47.301341285228,47.5122939526261,54325.0774751813,0.0,1.0
2024-12-13,49.2879,49.3937,49.2701,49.37,81400,47.2609726156941,47.3624216711974,47.2439046271501,47.339696315664,84891.0811172708,0.0,1.0
2024-12-16,49.1031,49.3,49.095,49.3,431727,47.0837723750796,47.272575012401,47.0760054814164,47.272575012401,450242.896529681,0.0,1.0
2024-12-17,46.9,47.2,46.52,47.2,72343,46.9,47.2,46.52,47.2,72343,2.011446,1.0
2024-12-18,46.31,46.96,46.29,46.89,194481,46.31,46.96,46.29,46.89,194481,0.0,1.0
2024-12-19,46.42,46.57,46.21,46.54,96633,46.42,46.57,46.21,46.54,96633,0.0,1.0
2024-12-20,46.81,46.87,46.48,46.48,247098,46.81,46.87,46.48,46.48,247098,0.0,1.0
2024-12-23,46.8658,46.888,46.65,46.74,51800,46.8658,46.888,46.65,46.74,51800,0.0,1.0
2024-12-24,47.1325,47.18,47.01,47.03,26285,47.1325,47.18,47.01,47.03,26285,0.0,1.0
2024-12-26,47.11,47.18,47.05,47.05,22621,47.11,47.18,47.05,47.05,22621,0.0,1.0
2024-12-27,47.185,47.2774,47.05,47.11,40259,47.185,47.2774,47.05,47.11,40259,0.0,1.0
2024-12-30,47.5481,47.93,47.41,47.76,88603,47.5481,47.93,47.41,47.76,88603,0.0,1.0
2024-12-31,47.5761,47.6097,47.41,47.41,61634,47.5761,47.6097,47.41,47.41,61634,0.0,1.0
2025-01-02,47.9484,48.1803,47.87,47.895,27203,47.9484,48.1803,47.87,47.895,27203,0.0,1.0
2025-01-03,47.448,47.74,47.3981,47.74,31864,47.448,47.74,47.3981,47.74,31864,0.0,1.0
2025-01-06,47.77,47.99,47.77,47.86,20642,47.77,47.99,47.77,47.86,20642,0.0,1.0
2025-01-07,48.0,48.0896,47.93,48.03,127888,48.0,48.0896,47.93,48.03,127888,0.0,1.0
2025-01-08,48.08,48.17,47.92,48.11,96663,48.08,48.17,47.92,48.11,96663,0.0,1.0
2025-01-10,49.3405,49.4,49.0,49.35,99662,49.3405,49.4,49.0,49.35,99662,0.0,1.0
2025-01-13,49.59,49.6051,49.38,49.38,115356,49.59,49.6051,49.38,49.38,115356,0.0,1.0
2025-01-14,49.55,49.58,49.37,49.37,41140,49.55,49.58,49.37,49.37,41140,0.0,1.0
2025-01-15,50.27,50.3,49.7901,49.89,128539,50.27,50.3,49.7901,49.89,128539,0.0,1.0
2025-01-16,50.15,50.215,49.87,50.05,62365,50.15,50.215,49.87,50.05,62365,0.0,1.0
2025-01-17,49.82,50.07,49.69,49.83,382976,49.82,50.07,49.69,49.83,382976,0.0,1.0
2025-01-21,49.88,49.905,49.67,49.82,191403,49.88,49.905,49.67,49.82,191403,0.0,1.0
2025-01-22,50.0099,50.04,49.85,49.96,19995,50.0099,50.04,49.85,49.96,19995,0.0,1.0
2025-01-23,49.89,50.060156,49.8201,49.92,30560,49.89,50.060156,49.8201,49.92,30560,0.0,1.0
2025-01-24,49.86,49.97,49.74,49.91,121460,49.86,49.97,49.74,49.91,121460,0.0,1.0
2025-01-27,49.16,49.44,48.95,49.4,44057,49.16,49.44,48.95,49.4,44057,0.0,1.0
2025-01-28,49.2,49.37,49.12,49.37,62573,49.2,49.37,49.12,49.37,62573,0.0,1.0
2025-01-29,49.53,49.6172,49.4221,49.44,21268,49.53,49.6172,49.4221,49.44,21268,0.0,1.0
2025-01-30,49.5921,49.81,49.57,49.69,25653,49.5921,49.81,49.57,49.69,25653,0.0,1.0
2025-01-31,49.49,49.5699,49.29,49.29,27121,49.49,49.5699,49.29,49.29,27121,0.0,1.0
2025-02-03,50.04,50.1107,49.84,49.85,32804,50.04,50.1107,49.84,49.85,32804,0.0,1.0
2025-02-04,50.24,50.358,49.63,49.63,18209,50.24,50.358,49.63,49.63,18209,0.0,1.0
2025-02-05,50.3,50.3,50.1,50.15,30213,50.3,50.3,50.1,50.15,30213,0.0,1.0
2025-02-06,50.3546,50.38,49.98,50.35,23981,50.3546,50.38,49.98,50.35,23981,0.0,1.0
2025-02-07,50.32,50.618,50.2764,50.53,17642,50.32,50.618,50.2764,50.53,17642,0.0,1.0
2025-02-10,50.97,51.026,50.67,50.67,15573,50.97,51.026,50.67,50.67,15573,0.0,1.0
2025-02-11,50.98,51.19,50.97,50.97,34025,50.98,51.19,50.97,50.97,34025,0.0,1.0
2025-02-12,50.9,50.99,50.85,50.85,19387,50.9,50.99,50.85,50.85,19387,0.0,1.0
2025-02-13,51.1398,51.16,50.91,50.93,45451,51.1398,51.16,50.91,50.93,45451,0.0,1.0
2025-02-14,51.06,51.45,51.0125,51.45,19575,51.06,51.45,51.0125,51.45,19575,0.0,1.0
2025-02-18,51.7,51.8,51.12,51.8,32623,51.7,51.8,51.12,51.8,32623,0.0,1.0
2025-02-19,51.93,52.041,51.7198,51.99,17130,51.93,52.041,51.7198,51.99,17130,0.0,1.0
2025-02-20,51.96,51.97,51.869,51.97,26722,51.96,51.97,51.869,51.97,26722,0.0,1.0
2025-02-21,51.6,51.9,51.5308,51.9,28711,51.6,51.9,51.5308,51.9,28711,0.0,1.0
2025-02-24,51.3102,51.46,51.15,51.46,15821,51.3102,51.46,51.15,51.46,15821,0.0,1.0
2025-02-25,51.03,51.19,50.7296,51.19,14586,51.03,51.19,50.7296,51.19,14586,0.0,1.0
2025-02-26,50.76,50.84,50.6827,50.84,12530,50.76,50.84,50.6827,50.84,12530,0.0,1.0
2025-02-27,50.47,50.84,50.46,50.84,24324,50.47,50.84,50.46,50.84,24324,0.0,1.0
2025-02-28,49.972,50.26,49.87,50.26,12837,49.972,50.26,49.87,50.26,12837,0.0,1.0
2025-03-03,50.16,50.37,49.9872,50.06,18349,50.16,50.37,49.9872,50.06,18349,0.0,1.0
2025-03-04,50.37,50.3999,50.08,50.28,11638,50.37,50.3999,50.08,50.28,11638,0.0,1.0
2025-03-05,50.74,50.74,50.29,50.29,27775,50.74,50.74,50.29,50.29,27775,0.0,1.0
2025-03-06,50.62,50.695,50.53,50.61,16526,50.62,50.695,50.53,50.61,16526,0.0,1.0
2025-03-07,50.85,50.92,50.5529,50.64,13315,50.85,50.92,50.5529,50.64,13315,0.0,1.0
2025-03-10,50.7,51.02,50.625,51.02,16750,50.7,51.02,50.625,51.02,16750,0.0,1.0
2025-03-11,50.94,51.14,50.9055,51.03,43374,50.94,51.14,50.9055,51.03,43374,0.0,1.0
2025-03-12,50.8,50.8768,50.6816,50.83,11473,50.8,50.8768,50.6816,50.83,11473,0.0,1.0
2025-03-13,51.0,51.22,50.72,50.72,20467,51.0,51.22,50.72,50.72,20467,0.0,1.0
2025-03-14,51.06,51.129,50.8695,51.02,18265,51.06,51.129,50.8695,51.02,18265,0.0,1.0
2025-03-17,51.38,51.43,51.17,51.17,24426,51.38,51.43,51.17,51.17,24426,0.0,1.0
2025-03-18,51.43,51.78,51.3902,51.78,23351,51.43,51.78,51.3902,51.78,23351,0.0,1.0
2025-03-19,51.715,51.77,51.5,51.59,14091,51.715,51.77,51.5,51.59,14091,0.0,1.0
2025-03-20,51.62,52.32,51.395,52.32,15208,51.62,52.32,51.395,52.32,15208,0.0,1.0
2025-03-21,51.36,51.44,51.305,51.44,18808,51.36,51.44,51.305,51.44,18808,0.0,1.0
2025-03-24,51.26,51.45,51.24,51.45,15630,51.26,51.45,51.24,51.45,15630,0.0,1.0
2025-03-25,51.4446,51.63,51.34,51.46,37533,51.4446,51.63,51.34,51.46,37533,0.0,1.0
2025-03-26,51.35,51.59,51.3034,51.58,352244,51.35,51.59,51.3034,51.58,352244,0.0,1.0
2025-03-27,51.53,51.575,51.208,51.25,14262,51.53,51.575,51.208,51.25,14262,0.0,1.0
2025-03-28,51.54,51.549,51.2924,51.51,9830,51.54,51.549,51.2924,51.51,9830,0.0,1.0
2025-03-31,51.89,51.915,51.64,51.8,147206,51.89,51.915,51.64,51.8,147206,0.0,1.0
2025-04-01,51.9104,52.035,51.842,51.87,107953,51.9104,52.035,51.842,51.87,107953,0.0,1.0
2025-04-02,52.12,52.1718,51.42,51.92,116311,52.12,52.1718,51.42,51.92,116311,0.0,1.0
2025-04-03,50.7345,50.9391,50.6,50.6,77558,50.7345,50.9391,50.6,50.6,77558,0.0,1.0
2025-04-04,48.73,49.33,48.5,49.33,165808,48.73,49.33,48.5,49.33,165808,0.0,1.0
2025-04-07,47.8893,48.81,47.7502,48.29,94664,47.8893,48.81,47.7502,48.29,94664,0.0,1.0
2025-04-08,47.13,48.458274,46.96,48.38,60445,47.13,48.458274,46.96,48.38,60445,0.0,1.0
2025-04-09,48.95,48.9981,46.92,47.42,249894,48.95,48.9981,46.92,47.42,249894,0.0,1.0
2025-04-10,48.57,48.7399,48.22,48.52,58357,48.57,48.7399,48.22,48.52,58357,0.0,1.0
2025-04-11,49.42,49.42,48.94,49.0,121915,49.42,49.42,48.94,49.0,121915,0.0,1.0
2025-04-14,49.34,49.5,49.19,49.45,98071,49.34,49.5,49.19,49.45,98071,0.0,1.0
2025-04-15,49.29,49.32,49.07,49.23,23327,49.29,49.32,49.07,49.23,23327,0.0,1.0
2025-04-16,49.98,49.98,49.57,49.57,67805,49.98,49.98,49.57,49.57,67805,0.0,1.0
2025-04-17,50.095,50.2425,49.9,50.0,25782,50.095,50.2425,49.9,50.0,25782,0.0,1.0
2025-04-21,49.94,50.34,49.72,50.1,45661,49.94,50.34,49.72,50.1,45661,0.0,1.0
2025-04-22,49.97,50.24,49.91,50.14,34799,49.97,50.24,49.91,50.14,34799,0.0,1.0
2025-04-23,49.81,49.969,49.68,49.85,28899,49.81,49.969,49.68,49.85,28899,0.0,1.0
2025-04-24,50.2,50.2,49.78,49.84,31973,50.2,50.2,49.78,49.84,31973,0.0,1.0
2025-04-25,50.09,50.09,49.77,49.7812,17474,50.09,50.09,49.77,49.7812,17474,0.0,1.0
2025-04-28,50.3,50.3,49.93,49.93,13444,50.3,50.3,49.93,49.93,13444,0.0,1.0
2025-04-29,49.8364,50.16,49.8055,50.16,14213,49.8364,50.16,49.8055,50.16,14213,0.0,1.0
2025-04-30,49.1486,49.515,49.11,49.44,32284,49.1486,49.515,49.11,49.44,32284,0.0,1.0
2025-05-01,49.26,49.33,48.9337,49.04,495671,49.26,49.33,48.9337,49.04,495671,0.0,1.0
2025-05-02,49.643,49.71,49.4605,49.67,113796,49.643,49.71,49.4605,49.67,113796,0.0,1.0
2025-05-05,49.625,49.87,49.54,49.86,16392,49.625,49.87,49.54,49.86,16392,0.0,1.0
2025-05-06,50.0819,50.134,50.05,50.1,5890,50.0819,50.134,50.05,50.1,5890,0.0,1.0
2025-05-07,49.6972,50.0478,49.66,50.0,7903,49.6972,50.0478,49.66,50.0,7903,0.0,1.0
2025-05-08,49.87,49.99,49.725,49.82,46531,49.87,49.99,49.725,49.82,46531,0.0,1.0
2025-05-09,50.3007,50.3699,50.2,50.2781,93494,50.3007,50.3699,50.2,50.2781,93494,0.0,1.0
2025-05-12,50.23,50.5,50.13,50.5,24134,50.23,50.5,50.13,50.5,24134,0.0,1.0
2025-05-13,50.64,50.73,50.26,50.38,32302,50.64,50.73,50.26,50.38,32302,0.0,1.0
2025-05-14,50.18,50.34,50.1,50.33,15095,50.18,50.34,50.1,50.33,15095,0.0,1.0
2025-05-15,49.86,49.95,49.75,49.85,15264,49.86,49.95,49.75,49.85,15264,0.0,1.0
2025-05-16,49.52,49.7208,49.47,49.685,33407,49.52,49.7208,49.47,49.685,33407,0.0,1.0
2025-05-19,49.47,49.65,49.4328,49.52,35404,49.47,49.65,49.4328,49.52,35404,0.0,1.0
2025-05-20,50.27,50.28,49.74,49.8,15498,50.27,50.28,49.74,49.8,15498,0.0,1.0
2025-05-21,50.37,50.5499,50.31,50.53,11713,50.37,50.5499,50.31,50.53,11713,0.0,1.0
2025-05-22,50.07,50.1402,49.96,50.1,12707,50.07,50.1402,49.96,50.1,12707,0.0,1.0
2025-05-23,50.53,50.55,50.11,50.11,9584,50.53,50.55,50.11,50.11,9584,0.0,1.0
2025-05-27,50.17,50.19,49.94,50.16,28939,50.17,50.19,49.94,50.16,28939,0.0,1.0
2025-05-28,49.645,50.14,49.645,50.14,19687,49.645,50.14,49.645,50.14,19687,0.0,1.0
2025-05-29,49.63,49.66,49.4649,49.65,20353,49.63,49.66,49.4649,49.65,20353,0.0,1.0
2025-05-30,49.3,49.45,49.1,49.45,95040,49.3,49.45,49.1,49.45,95040,0.0,1.0
2025-06-02,50.3496,50.42,50.2006,50.3,24647,50.3496,50.42,50.2006,50.3,24647,0.0,1.0
2025-06-03,50.41,50.4634,50.135,50.22,16455,50.41,50.4634,50.135,50.22,16455,0.0,1.0
2025-06-04,50.41,50.5645,50.38,50.46,20814,50.41,50.5645,50.38,50.46,20814,0.0,1.0
2025-06-05,50.64,50.99,50.63,50.78,25196,50.64,50.99,50.63,50.78,25196,0.0,1.0
2025-06-06,50.96,51.005,50.7276,50.77,22107,50.96,51.005,50.7276,50.77,22107,0.0,1.0
2025-06-09,50.89,50.97,50.7,50.82,17241,50.89,50.97,50.7,50.82,17241,0.0,1.0
2025-06-10,50.67,50.9799,50.65,50.9,24981,50.67,50.9799,50.65,50.9,24981,0.0,1.0
2025-06-11,50.95,51.0,50.79,50.9,25339,50.95,51.0,50.79,50.9,25339,0.0,1.0
2025-06-12,51.017,51.135,50.9599,51.08,31717,51.017,51.135,50.9599,51.08,31717,0.0,1.0
2025-06-13,51.872,52.01,51.58,51.59,52654,51.872,52.01,51.58,51.59,52654,0.0,1.0
2025-06-16,51.96,52.01,51.5,51.9,38670,51.96,52.01,51.5,51.9,38670,0.0,1.0
2025-06-17,52.407,52.46,52.24,52.25,27987,52.407,52.46,52.24,52.25,27987,0.0,1.0
2025-06-18,52.48,52.6886,52.3475,52.62,17998,52.48,52.6886,52.3475,52.62,17998,0.0,1.0
2025-06-20,52.52,52.6299,52.3933,52.57,30445,52.52,52.6299,52.3933,52.57,30445,0.0,1.0
2025-06-23,51.605,52.4428,51.605,52.44,36636,51.605,52.4428,51.605,52.44,36636,0.0,1.0
2025-06-24,50.68,50.82,50.608,50.78,48599,50.68,50.82,50.608,50.78,48599,0.0,1.0
2025-06-25,50.58,50.75,50.51,50.56,13421,50.58,50.75,50.51,50.56,13421,0.0,1.0
2025-06-26,50.75,50.79,50.64,50.709,14965,50.75,50.79,50.64,50.709,14965,0.0,1.0
2025-06-27,50.68,50.735,50.57,50.58,19819,50.68,50.735,50.57,50.58,19819,0.0,1.0
2025-06-30,50.437,50.59,50.35,50.59,23209,50.437,50.59,50.35,50.59,23209,0.0,1.0
2025-07-01,50.517,50.517,50.37,50.42,30606,50.517,50.517,50.37,50.42,30606,0.0,1.0
2025-07-02,51.24,51.28,50.675,50.7141,14397,51.24,51.28,50.675,50.7141,14397,0.0,1.0
2025-07-03,51.1415,51.4,51.1051,51.33,36119,51.1415,51.4,51.1051,51.33,36119,0.0,1.0
2025-07-07,50.82,50.825,50.5808,50.62,17411,50.82,50.825,50.5808,50.62,17411,0.0,1.0
2025-07-08,51.03,51.33,50.65,50.8,16662,51.03,51.33,50.65,50.8,16662,0.0,1.0
2025-07-09,51.035,51.0595,50.9,50.9,12222,51.035,51.0595,50.9,50.9,12222,0.0,1.0
2025-07-10,51.235,51.2495,51.02,51.02,18895,51.235,51.2495,51.02,51.02,18895,0.0,1.0
2025-07-11,51.63,51.6765,51.39,51.44,16682,51.63,51.6765,51.39,51.44,16682,0.0,1.0
2025-07-14,51.3627,51.59,51.3627,51.59,20926,51.3627,51.59,51.3627,51.59,20926,0.0,1.0
2025-07-15,51.315,51.51,51.27,51.29,25537,51.315,51.51,51.27,51.29,25537,0.0,1.0
2025-07-16,51.495,51.51,51.1101,51.29,15136,51.495,51.51,51.1101,51.29,15136,0.0,1.0
2025-07-17,51.68,51.68,51.33,51.33,13066,51.68,51.68,51.33,51.33,13066,0.0,1.0
2025-07-18,51.85,52.18,51.81,52.07,183868,51.85,52.18,51.81,52.07,183868,0.0,1.0
2025-07-21,51.7758,51.845,51.63,51.74,14373,51.7758,51.845,51.63,51.74,14373,0.0,1.0
2025-07-22,51.906,51.9301,51.64,51.83,32794,51.906,51.9301,51.64,51.83,32794,0.0,1.0
2025-07-23,51.8,51.88,51.7,51.88,14260,51.8,51.88,51.7,51.88,14260,0.0,1.0
2025-07-24,51.795,51.8399,51.561,51.7,15665,51.795,51.8399,51.561,51.7,15665,0.0,1.0
2025-07-25,51.265,51.5776,51.2601,51.5776,43974,51.265,51.5776,51.2601,51.5776,43974,0.0,1.0
2025-07-28,51.32,51.43,51.08,51.38,19272,51.32,51.43,51.08,51.38,19272,0.0,1.0
2025-07-29,51.61,51.61,51.22,51.23,13486,51.61,51.61,51.22,51.23,13486,0.0,1.0
2025-07-30,50.565,51.43,50.41,51.3,74300,50.565,51.43,50.41,51.3,74300,0.0,1.0
2025-07-31,50.2647,50.35,50.17,50.33,25414,50.2647,50.35,50.17,50.33,25414,0.0,1.0
2025-08-01,50.08,50.53,49.9484,50.4,19341,50.08,50.53,49.9484,50.4,19341,0.0,1.0
2025-08-04,50.0448,50.08,49.9683,49.99,21414,50.0448,50.08,49.9683,49.99,21414,0.0,1.0
2025-08-05,49.854,50.06,49.75,50.06,14655,49.854,50.06,49.75,50.06,14655,0.0,1.0
2025-08-06,49.87,50.15,49.87,50.1442,42983,49.87,50.15,49.87,50.1442,42983,0.0,1.0
2025-08-07,50.16,50.21,50.0537,50.17,12929,50.16,50.21,50.0537,50.17,12929,0.0,1.0
2025-08-08,50.015,50.41,49.975,50.25,15498,50.015,50.41,49.975,50.25,15498,0.0,1.0
2025-08-11,50.075,50.0922,49.97,49.97,12466,50.075,50.0922,49.97,49.97,12466,0.0,1.0
2025-08-12,49.94,49.98,49.8304,49.8304,11832,49.94,49.98,49.8304,49.8304,11832,0.0,1.0
2025-08-13,50.0,50.16,49.78,50.08,33769,50.0,50.16,49.78,50.08,33769,0.0,1.0
2025-08-14,49.86,49.92,49.75,49.92,16664,49.86,49.92,49.75,49.92,16664,0.0,1.0
2025-08-15,50.09,50.09,49.84,49.85,14261,50.09,50.09,49.84,49.85,14261,0.0,1.0
2025-08-18,50.1,50.13,49.86,49.86,7538,50.1,50.13,49.86,49.86,7538,0.0,1.0
2025-08-19,49.75,49.8799,49.65,49.809,23058,49.75,49.8799,49.65,49.809,23058,0.0,1.0
2025-08-20,50.095,50.81,49.97,50.01,117645,50.095,50.81,49.97,50.01,117645,0.0,1.0
2025-08-21,50.4284,50.48,50.105,50.19,8914,50.4284,50.48,50.105,50.19,8914,0.0,1.0
2025-08-22,50.75,50.82,50.42,50.43,13239,50.75,50.82,50.42,50.43,13239,0.0,1.0
2025-08-25,50.79,50.9387,50.765,50.81,31915,50.79,50.9387,50.765,50.81,31915,0.0,1.0
2025-08-26,50.68,50.68,50.5501,50.66,9385,50.68,50.68,50.5501,50.66,9385,0.0,1.0
2025-08-27,50.68,50.8,50.559,50.61,22704,50.68,50.8,50.559,50.61,22704,0.0,1.0
2025-08-28,50.92,51.0,50.665,50.81,20051,50.92,51.0,50.665,50.81,20051,0.0,1.0
2025-08-29,51.325,51.325,50.94,50.94,25276,51.325,51.325,50.94,50.94,25276,0.0,1.0
2025-09-02,51.8,51.8041,51.33,51.43,15544,51.8,51.8041,51.33,51.43,15544,0.0,1.0
2025-09-03,51.5613,51.8067,51.51,51.76,11341,51.5613,51.8067,51.51,51.76,11341,0.0,1.0
2025-09-04,51.365,51.37,51.2252,51.3,16837,51.365,51.37,51.2252,51.3,16837,0.0,1.0
2025-09-05,51.1666,51.3999,51.125,51.38,19475,51.1666,51.3999,51.125,51.38,19475,0.0,1.0
2025-09-08,51.585,51.6,51.371,51.52,127705,51.585,51.6,51.371,51.52,127705,0.0,1.0
2025-09-09,51.5,51.77,51.5,51.72,11119,51.5,51.77,51.5,51.72,11119,0.0,1.0
2025-09-10,51.7,51.7295,51.61,51.62,10318,51.7,51.7295,51.61,51.62,10318,0.0,1.0
2025-09-11,51.62,51.7,51.45,51.45,16433,51.62,51.7,51.45,51.45,16433,0.0,1.0
2025-09-12,51.95,52.05,51.85,51.85,12190,51.95,52.05,51.85,51.85,12190,0.0,1.0
2025-09-15,52.33,52.38,52.09,52.09,50024,52.33,52.38,52.09,52.09,50024,0.0,1.0
2025-09-16,52.62,52.68,52.6,52.61,36272,52.62,52.68,52.6,52.61,36272,0.0,1.0
2025-09-17,52.0261,52.46,51.9697,52.43,39692,52.0261,52.46,51.9697,52.43,39692,0.0,1.0
2025-09-18,51.84,52.61,51.71,52.03,19010,51.84,52.61,51.71,52.03,19010,0.0,1.0
2025-09-19,51.76,51.82,51.5701,51.71,12863,51.76,51.82,51.5701,51.71,12863,0.0,1.0
2025-09-22,51.795,51.8,51.51,51.56,16892,51.795,51.8,51.51,51.56,16892,0.0,1.0
2025-09-23,52.039,52.0799,51.9,51.9,12303,52.039,52.0799,51.9,51.9,12303,0.0,1.0
2025-09-24,52.19,52.2896,52.145,52.23,13154,52.19,52.2896,52.145,52.23,13154,0.0,1.0
2025-09-25,52.54,52.54,52.17,52.32,28405,52.54,52.54,52.17,52.32,28405,0.0,1.0
2025-09-26,52.585,52.79,52.44,52.44,51013,52.585,52.79,52.44,52.44,51013,0.0,1.0
2025-09-29,52.68,52.75,52.58,52.58,41393,52.68,52.75,52.58,52.58,41393,0.0,1.0
2025-09-30,52.6,52.6,52.44,52.5,57451,52.6,52.6,52.44,52.5,57451,0.0,1.0
2025-10-01,52.85,52.85,52.4,52.46,10757,52.85,52.85,52.4,52.46,10757,0.0,1.0
2025-10-02,52.6826,52.85,52.4999,52.85,15505,52.6826,52.85,52.4999,52.85,15505,0.0,1.0
2025-10-03,52.94,53.1192,52.9,52.9,20212,52.94,53.1192,52.9,52.9,20212,0.0,1.0
2025-10-06,53.3548,53.39,53.23,53.24,8538,53.3548,53.39,53.23,53.24,8538,0.0,1.0
2025-10-07,53.5,53.5,53.2423,53.38,22851,53.5,53.5,53.2423,53.38,22851,0.0,1.0
2025-10-08,53.74,53.8,53.65,53.71,14851,53.74,53.8,53.65,53.71,14851,0.0,1.0
2025-10-09,53.1979,53.96,53.05,53.96,22283,53.1979,53.96,53.05,53.96,22283,0.0,1.0
2025-10-10,52.52,53.04,52.345,53.04,20518,52.52,53.04,52.345,53.04,20518,0.0,1.0
2025-10-13,53.2351,53.27,53.06,53.07,10136,53.2351,53.27,53.06,53.07,10136,0.0,1.0
2025-10-14,52.9801,53.15,52.72,52.94,140329,52.9801,53.15,52.72,52.94,140329,0.0,1.0
2025-10-15,53.3,53.376,53.11,53.33,15396,53.3,53.376,53.11,53.33,15396,0.0,1.0
2025-10-16,53.58,53.789,53.38,53.41,22419,53.58,53.789,53.38,53.41,22419,0.0,1.0
2025-10-17,53.2627,53.52,53.02,53.52,106900,53.2627,53.52,53.02,53.52,106900,0.0,1.0
2025-10-20,54.18,54.18,53.7636,53.78,70077,54.18,54.18,53.7636,53.78,70077,0.0,1.0
2025-10-21,53.168,53.49,52.95,53.49,45359,53.168,53.49,52.95,53.49,45359,0.0,1.0
2025-10-22,53.5243,53.569,53.13,53.27,29723,53.5243,53.569,53.13,53.27,29723,0.0,1.0
2025-10-23,53.955,54.205,53.955,54.11,19353,53.955,54.205,53.955,54.11,19353,0.0,1.0
2025-10-24,53.8472,54.0398,53.7689,53.8001,22157,53.8472,54.0398,53.7689,53.8001,22157,0.0,1.0
2025-10-27,53.56,53.75,53.4998,53.73,17754,53.56,53.75,53.4998,53.73,17754,0.0,1.0
2025-10-28,53.25,53.39,53.1624,53.17,21618,53.25,53.39,53.1624,53.17,21618,0.0,1.0
2025-10-29,53.45,53.79,53.321,53.48,10414,53.45,53.79,53.321,53.48,10414,0.0,1.0
2025-10-30,53.715,53.7505,53.29,53.43,12370,53.715,53.7505,53.29,53.43,12370,0.0,1.0
2025-10-31,53.91,53.93,53.655,53.85,28340,53.91,53.93,53.655,53.85,28340,0.0,1.0
2025-11-03,54.3294,54.33,53.915,53.99,32759,54.3294,54.33,53.915,53.99,32759,0.0,1.0
2025-11-04,53.7322,53.94,53.6856,53.75,11224,53.7322,53.94,53.6856,53.75,11224,0.0,1.0
2025-11-05,53.8702,54.045,53.8605,53.95,13144,53.8702,54.045,53.8605,53.95,13144,0.0,1.0
2025-11-06,53.64,53.887,53.45,53.88,17836,53.64,53.887,53.45,53.88,17836,0.0,1.0
2025-11-07,53.82,53.8852,53.7499,53.87,11199,53.82,53.8852,53.7499,53.87,11199,0.0,1.0
2025-11-10,54.69,54.7295,54.21,54.21,18154,54.69,54.7295,54.21,54.21,18154,0.0,1.0
2025-11-11,55.11,55.11,54.8899,54.98,34634,55.11,55.11,54.8899,54.98,34634,0.0,1.0
2025-11-12,55.065,55.12,54.9,55.02,24342,55.065,55.12,54.9,55.02,24342,0.0,1.0
2025-11-13,54.87,55.2301,54.8501,55.23,10792,54.87,55.2301,54.8501,55.23,10792,0.0,1.0
2025-11-14,54.4333,54.82,54.4301,54.81,41494,54.4333,54.82,54.4301,54.81,41494,0.0,1.0
2025-11-17,54.334,54.67,54.26,54.41,11515,54.334,54.67,54.26,54.41,11515,0.0,1.0
2025-11-18,54.635,54.76,54.2675,54.3431,14159,54.635,54.76,54.2675,54.3431,14159,0.0,1.0
2025-11-19,54.3858,54.71,54.2445,54.54,10723,54.3858,54.71,54.2445,54.54,10723,0.0,1.0
2025-11-20,53.94,54.54,53.8201,54.54,21261,53.94,54.54,53.8201,54.54,21261,0.0,1.0
2025-11-21,53.7343,53.9399,53.44,53.56,17338,53.7343,53.9399,53.44,53.56,17338,0.0,1.0
2025-11-24,54.0034,54.0034,53.46,53.46,10444,54.0034,54.0034,53.46,53.46,10444,0.0,1.0
2025-11-25,53.779,53.86,53.5102,53.86,13748,53.779,53.86,53.5102,53.86,13748,0.0,1.0
2025-11-26,54.4209,54.4448,53.98,53.98,10260,54.4209,54.4448,53.98,53.98,10260,0.0,1.0