date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-17,46.55,46.55,46.3445,46.4499,1110,36.4609982309012,36.4609982309012,36.3000372183029,36.3825933775626,1417.14441477383,0.0,1.0
2016-03-18,47.0,47.0,47.0,47.0,320,36.8134676015544,36.8134676015544,36.8134676015544,36.8134676015544,408.546137592454,0.0,1.0
2016-03-21,47.16,47.16,47.13,47.13,855,36.9387900444533,36.9387900444533,36.9152920864098,36.9152920864098,1091.58421137984,0.0,1.0
2016-03-22,47.05,47.05,47.05,47.05,0,36.8526308649603,36.8526308649603,36.8526308649603,36.8526308649603,0,0.0,1.0
2016-03-23,46.33,46.42,46.22,46.42,808,36.3744857987723,36.4451463582778,36.28812289271,36.4451463582778,1029.14554468461,0.109549,1.0
2016-03-24,46.33,46.33,46.33,46.33,0,36.3744857987723,36.3744857987723,36.3744857987723,36.3744857987723,0,0.0,1.0
2016-03-28,45.99,45.99,45.99,45.99,100,36.1075459073071,36.1075459073071,36.1075459073071,36.1075459073071,127.369498104531,0.0,1.0
2016-03-29,45.99,45.99,45.99,45.99,4,36.1075459073071,36.1075459073071,36.1075459073071,36.1075459073071,5.09477992418122,0.0,1.0
2016-03-30,47.4,47.4,47.35,47.35,1175,37.2145613395598,37.2145613395598,37.1753054731679,37.1753054731679,1496.59160272823,0.0,1.0
2016-03-31,47.29,47.29,47.29,47.29,450,37.1281984334976,37.1281984334976,37.1281984334976,37.1281984334976,573.162741470387,0.0,1.0
2016-04-01,47.29,47.29,47.29,47.29,0,37.1281984334976,37.1281984334976,37.1281984334976,37.1281984334976,0,0.0,1.0
2016-04-04,46.91,47.11,46.91,47.11,610,36.8298538489188,36.9868773144866,36.8298538489188,36.9868773144866,776.953938437636,0.0,1.0
2016-04-05,45.96,45.96,45.96,45.96,200,36.0839923874719,36.0839923874719,36.0839923874719,36.0839923874719,254.738996209061,0.0,1.0
2016-04-06,45.96,45.96,45.96,45.96,0,36.0839923874719,36.0839923874719,36.0839923874719,36.0839923874719,0,0.0,1.0
2016-04-07,45.49,45.75,45.49,45.74,1163,35.7149872433877,35.9191177486258,35.7149872433877,35.9112665753474,1481.30726295569,0.0,1.0
2016-04-08,45.98,45.98,45.98,45.98,100,36.0996947340287,36.0996947340287,36.0996947340287,36.0996947340287,127.369498104531,0.0,1.0
2016-04-11,46.85,46.8985,46.85,46.8985,427,36.7827468092485,36.8208249996487,36.7827468092485,36.8208249996487,543.867756906345,0.0,1.0
2016-04-12,47.706,47.706,47.706,47.706,312,37.4548072418785,37.4548072418785,37.4548072418785,37.4548072418785,397.392834086135,0.0,1.0
2016-04-13,47.706,47.706,47.706,47.706,189,37.4548072418785,37.4548072418785,37.4548072418785,37.4548072418785,240.728351417563,0.0,1.0
2016-04-14,48.38,48.44,48.341,48.38,2150,37.9839763208419,38.0310833605122,37.9533567450562,37.9839763208419,2738.4442092474,0.0,1.0
2016-04-15,48.27,48.38,48.27,48.296,1967,37.8976134147796,37.9839763208419,37.8976134147796,37.9180264653034,2505.35802771611,0.0,1.0
2016-04-18,48.56,48.56,48.55,48.55,696,38.1252974398529,38.1252974398529,38.1174462665745,38.1174462665745,886.491706807531,0.0,1.0
2016-04-19,49.45,50.44,49.19,50.44,6467,38.8240518616294,39.6013180161898,38.6199213563913,39.6013180161898,8236.98544241999,0.0,1.0
2016-04-20,48.99,48.99,48.91,48.91,433,38.4628978908235,38.4628978908235,38.4000885045964,38.4000885045964,551.509926792618,0.0,1.0
2016-04-21,48.58,48.58,48.34,48.34,1107,38.1409997864096,38.1409997864096,37.9525716277283,37.9525716277283,1409.98034401715,0.0,1.0
2016-04-22,48.1725,48.57,47.9804,48.57,55125,37.8210644753153,38.1331486131312,37.6702434366375,38.1331486131312,70212.4358301225,0.0,1.0
2016-04-25,47.77,47.81,47.77,47.81,520,37.5050547508602,37.5364594439737,37.5050547508602,37.5364594439737,662.321390143559,0.0,1.0
2016-04-26,48.1315,48.1315,48.02,48.02,874,37.7888746648739,37.7888746648739,37.7013340828199,37.7013340828199,1113.2094134336,0.0,1.0
2016-04-27,48.07,48.17,47.9299,47.9299,402,37.7405899492118,37.8191016819957,37.6305950115816,37.6305950115816,512.025382380213,0.0,1.0
2016-04-28,48.33,48.33,48.33,48.33,377,37.9447204544499,37.9447204544499,37.9447204544499,37.9447204544499,480.18300785408,0.0,1.0
2016-04-29,47.53,47.54,47.36,47.54,2844,37.3166265921789,37.3244777654573,37.1831566464463,37.3244777654573,3622.38852609285,0.0,1.0
2016-05-02,47.613,47.67,47.5999,47.5999,885,37.3817913303895,37.4265430180763,37.3715062933948,37.3715062933948,1127.2200582251,0.0,1.0
2016-05-03,46.443,46.71,46.443,46.64,1232,36.4632040568181,36.672830383351,36.4632040568181,36.6178721704023,1569.19221664782,0.0,1.0
2016-05-04,46.07,46.07,46.07,46.07,355,36.1703552935342,36.1703552935342,36.1703552935342,36.1703552935342,452.161718271083,0.0,1.0
2016-05-05,45.68,45.7701,45.68,45.77,747,35.8641595356771,35.9348986069153,35.8641595356771,35.9348200951826,951.450150840842,0.0,1.0
2016-05-06,45.5741,45.5741,45.56,45.56,1328,35.7810156106589,35.7810156106589,35.7699454563364,35.7699454563364,1691.46693482817,0.0,1.0
2016-05-09,45.2399,45.26,45.2399,45.26,410,35.5186293996952,35.5344102579848,35.5186293996952,35.5344102579848,522.214942228575,0.0,1.0
2016-05-10,45.48,45.49,45.46,45.46,9080,35.7071360701093,35.7149872433877,35.6914337235525,35.6914337235525,11565.1504278914,0.0,1.0
2016-05-11,45.72,45.72,45.716,45.716,5475,35.8955642287906,35.8955642287906,35.8924237594793,35.8924237594793,6973.48002122305,0.0,1.0
2016-05-12,45.602,45.63,45.602,45.63,609,35.8029203841056,35.8249036692851,35.8029203841056,35.8249036692851,775.680243456592,0.0,1.0
2016-05-13,45.2,45.2,45.2,45.2,1050,35.4873032183144,35.4873032183144,35.4873032183144,35.4873032183144,1337.37973009757,0.0,1.0
2016-05-16,45.19,45.2,45.12,45.2,1316,35.479452045036,35.4873032183144,35.4244938320873,35.4873032183144,1676.18259505562,0.0,1.0
2016-05-17,44.72,44.9085,44.72,44.9085,692,35.1104469009518,35.2584415172494,35.1104469009518,35.2584415172494,881.396926883351,0.0,1.0
2016-05-18,44.4,44.97,44.4,44.95,10743,34.8592093560434,35.3067262329115,34.8592093560434,35.2910238863547,13683.3051813697,0.0,1.0
2016-05-19,44.4,44.4,44.4,44.4,27,34.8592093560434,34.8592093560434,34.8592093560434,34.8592093560434,34.3897644882232,0.0,1.0
2016-05-20,44.264,44.42,44.23,44.42,1161,34.7524333994573,34.8749117026002,34.7257394103108,34.8749117026002,1478.7598729936,0.0,1.0
2016-05-23,44.38,44.4242,44.36,44.4242,920,34.8435070094866,34.8782091953771,34.8278046629298,34.8782091953771,1171.79938256168,0.0,1.0
2016-05-24,44.48,44.48,44.4229,44.48,12215,34.9220187422705,34.9220187422705,34.8771885428509,34.9220187422705,15558.1841934684,0.0,1.0
2016-05-25,45.0,46.28,45.0,46.28,2476,35.3302797527467,36.3352299323804,35.3302797527467,36.3352299323804,3153.66877306817,0.0,1.0
2016-05-26,45.28,45.3613,45.28,45.3613,3371,35.5501126045415,35.6139426432948,35.5501126045415,35.6139426432948,4293.62578110373,0.0,1.0
2016-05-27,45.5999,45.5999,45.54,45.54,1216,35.8012716377172,35.8012716377172,35.7542431097796,35.7542431097796,1548.81309695109,0.0,1.0
2016-05-31,45.4,46.56,44.91,46.56,8330,35.6443266838822,36.5550627841752,35.2596191932412,36.5550627841752,10609.8791921074,0.0,1.0
2016-06-01,45.61,45.61,45.53,45.54,56795,35.8092013227283,35.8092013227283,35.7463919365012,35.7542431097796,72339.5064484682,0.0,1.0
2016-06-02,46.1199,46.1199,46.1199,46.1199,343,36.2095326481934,36.2095326481934,36.2095326481934,36.2095326481934,436.877378498539,0.0,1.0
2016-06-03,46.6968,46.6968,46.2901,46.2901,524,36.6624668346236,36.6624668346236,36.3431596173915,36.3431596173915,667.416170067739,0.0,1.0
2016-06-06,47.003,47.003,46.84,46.87,2004,36.9028697604078,36.9028697604078,36.7748956359701,36.7984491558053,2552.48474201479,0.0,1.0
2016-06-07,47.8122,47.8122,47.6417,47.6417,1478,37.538186702095,37.538186702095,37.4043241976985,37.4043241976985,1882.52118198496,0.0,1.0
2016-06-08,48.0538,48.0538,48.0538,48.0538,506,37.7278710485008,37.7278710485008,37.7278710485008,37.7278710485008,644.489660408925,0.0,1.0
2016-06-09,48.0538,48.0538,48.0538,48.0538,180,37.7278710485008,37.7278710485008,37.7278710485008,37.7278710485008,229.265096588155,0.0,1.0
2016-06-10,46.74,46.74,46.52,46.52,3472,36.6963839031862,36.6963839031862,36.5236580910617,36.5236580910617,4422.2689741893,0.0,1.0
2016-06-13,45.91,45.91,45.91,45.91,208,36.04473652108,36.04473652108,36.04473652108,36.04473652108,264.928556057423,0.0,1.0
2016-06-14,45.29,47.0,45.22,47.0,3274,35.5579637778199,36.9005144084243,35.5030055648712,36.9005144084243,4170.07736794233,0.0,1.0
2016-06-15,45.29,45.29,45.29,45.29,0,35.5579637778199,35.5579637778199,35.5579637778199,35.5579637778199,0,0.0,1.0
2016-06-16,45.0,45.0,45.0,45.0,158,35.3302797527467,35.3302797527467,35.3302797527467,35.3302797527467,201.243807005158,0.0,1.0
2016-06-17,45.0,45.0,45.0,45.0,70,35.3302797527467,35.3302797527467,35.3302797527467,35.3302797527467,89.1586486731713,0.0,1.0
2016-06-20,46.93,46.93,46.93,46.93,410,36.8455561954756,36.8455561954756,36.8455561954756,36.8455561954756,522.214942228575,0.0,1.0
2016-06-22,46.7688,46.7688,46.7688,46.7688,294,36.9465591843501,36.9465591843501,36.9465591843501,36.9465591843501,372.159884534641,0.289847,1.0
2016-06-23,47.35,47.68,47.2738,47.2738,3818,37.4056973319601,37.6663917378639,37.3455006236878,37.3455006236878,4833.01509916075,0.0,1.0
2016-06-24,45.87,46.71,45.82,46.71,1303,36.2365224206338,36.9001081811163,36.1970232682241,36.9001081811163,1649.40248145795,0.0,1.0
2016-06-27,44.2525,44.33,43.91,44.01,2236,34.9587248401809,35.0199485264159,34.6881556461746,34.767153950994,2830.4404823791,0.0,1.0
2016-06-28,44.2525,44.2525,44.2525,44.2525,88,34.9587248401809,34.9587248401809,34.9587248401809,34.9587248401809,111.394795370913,0.0,1.0
2016-06-29,44.2525,44.2525,44.2525,44.2525,163,34.9587248401809,34.9587248401809,34.9587248401809,34.9587248401809,206.333541425668,0.0,1.0
2016-06-30,47.28,47.35,46.7101,46.7101,3932,37.3503985185866,37.4056973319601,36.9001871794211,36.9001871794211,4977.32199316397,0.0,1.0
2016-07-01,47.4199,47.4199,47.4199,47.4199,186,37.4609171470288,37.4609171470288,37.4609171470288,37.4609171470288,235.448090215793,0.0,1.0
2016-07-05,46.95,48.3,46.95,48.3,310,37.0897041126827,38.1561812277439,37.0897041126827,38.1561812277439,392.413483692989,0.0,1.0
2016-07-06,46.81,47.48,45.76,47.48,9129,36.9791064859356,37.5083951282253,36.1496242853325,37.5083951282253,11555.9441697848,0.0,1.0
2016-07-07,46.6,46.6,46.5999,46.5999,324,36.813210045815,36.813210045815,36.8131310475102,36.8131310475102,410.135382956543,0.0,1.0
2016-07-08,47.2981,48.3,47.2981,48.3,2077,37.3646972117589,38.1561812277439,37.3646972117589,38.1561812277439,2629.17034074302,0.0,1.0
2016-07-11,48.1199,48.12,47.59,47.59,1080,38.0139052807642,38.0139842790691,37.5952932635265,37.5952932635265,1367.11794318848,0.0,1.0
2016-07-12,48.49,48.5399,48.31,48.31,898,38.3062780069006,38.3456981610055,38.1640810582258,38.1640810582258,1136.73325276227,0.0,1.0
2016-07-13,48.49,48.49,48.49,48.49,196,38.3062780069006,38.3062780069006,38.3062780069006,38.3062780069006,248.106589689761,0.0,1.0
2016-07-14,48.49,48.49,48.49,48.49,0,38.3062780069006,38.3062780069006,38.3062780069006,38.3062780069006,0,0.0,1.0
2016-07-15,48.49,48.49,48.49,48.49,31,38.3062780069006,38.3062780069006,38.3062780069006,38.3062780069006,39.2413483692989,0.0,1.0
2016-07-18,48.59,48.59,48.59,48.59,100,38.38527631172,38.38527631172,38.38527631172,38.38527631172,126.584994739674,0.0,1.0
2016-07-19,48.57,48.57,48.57,48.57,290,38.3694766507561,38.3694766507561,38.3694766507561,38.3694766507561,367.096484745054,0.0,1.0
2016-07-20,48.9883,50.22,48.9883,50.22,887,38.6999265598154,39.6729486802753,38.6999265598154,39.6729486802753,1122.80890334091,0.0,1.0
2016-07-21,48.9883,48.9883,48.9883,48.9883,35,38.6999265598154,38.6999265598154,38.6999265598154,38.6999265598154,44.3047481588859,0.0,1.0
2016-07-22,49.05,50.54,48.985,50.54,787,38.748668513889,39.9257432556972,38.6973196157564,39.9257432556972,996.223908601232,0.0,1.0
2016-07-25,49.94,49.94,49.94,49.94,159,39.4517534267812,39.4517534267812,39.4517534267812,39.4517534267812,201.270141636081,0.0,1.0
2016-07-26,49.24,49.485,49.24,49.48,1895,38.8987652930457,39.0923111398531,38.8987652930457,39.0883612246122,2398.78565031682,0.0,1.0
2016-07-27,49.83,49.83,49.6,49.61,4264,39.3648552914799,39.3648552914799,39.1831591903954,39.1910590208773,5397.58417569969,0.0,1.0
2016-07-28,49.82,49.82,49.69,49.69,313,39.3569554609979,39.3569554609979,39.2542576647328,39.2542576647328,396.211033535179,0.0,1.0
2016-07-29,50.11,50.28,49.76,49.76,951,39.586050544974,39.7203476631669,39.3095564781063,39.3095564781063,1203.8232999743,0.0,1.0
2016-08-01,50.33,50.34,50.28,50.28,7395,39.7598468155766,39.7677466460585,39.7203476631669,39.7203476631669,9360.96036099888,0.0,1.0
2016-08-02,49.812,50.15,49.812,50.15,991,39.3506355966124,39.6176498669018,39.3506355966124,39.6176498669018,1254.45729787017,0.0,1.0
2016-08-03,49.5,49.812,49.5,49.812,3305,39.104160885576,39.3506355966124,39.104160885576,39.3506355966124,4183.63407614622,0.0,1.0
2016-08-04,49.75,49.77,49.74,49.77,3630,39.3016566476244,39.3174563085883,39.2937568171425,39.3174563085883,4595.03530905016,0.0,1.0
2016-08-05,50.74,50.74,50.5857,50.68,4333,40.0837398653359,40.0837398653359,39.9618454809997,40.0363408824443,5484.92782207007,0.0,1.0
2016-08-08,51.03,51.06,50.82,51.06,1662,40.312834949312,40.3365344407578,40.1469385091914,40.3365344407578,2103.84261257338,0.0,1.0
2016-08-09,51.1143,51.32,51.1143,51.29,591,40.3794305202747,40.5419300332881,40.3794305202747,40.5182305418423,748.117318911473,0.0,1.0
2016-08-10,50.68,51.4999,50.68,51.4999,806,40.0363408824443,40.6840479836581,40.0363408824443,40.6840479836581,1020.27505760177,0.0,1.0
2016-08-11,51.6,51.6,51.57,51.57,684,40.7631252867823,40.7631252867823,40.7394257953365,40.7394257953365,865.841364019369,0.0,1.0
2016-08-12,51.59,51.71,51.54,51.54,1143,40.7552254563004,40.8500234220836,40.7157263038907,40.7157263038907,1446.86648987447,0.0,1.0
2016-08-15,51.95,51.95,51.95,51.95,130,41.03961935365,41.03961935365,41.03961935365,41.03961935365,164.560493161576,0.0,1.0
2016-08-16,51.8899,51.8899,51.7346,51.84,666,40.9921413724536,40.9921413724536,40.8694570050691,40.9527212183487,843.056064966227,0.0,1.0
2016-08-17,51.1001,51.34,51.0501,51.34,671,40.3682127609904,40.557729694252,40.3287136085807,40.557729694252,849.385314703211,0.0,1.0
2016-08-18,51.75,51.75,51.725,51.725,471,40.8816227440113,40.8816227440113,40.8618731678065,40.8618731678065,596.215325223864,0.0,1.0
2016-08-19,51.7,51.7,51.7,51.7,318,40.8421235916016,40.8421235916016,40.8421235916016,40.8421235916016,402.540283272163,0.0,1.0
2016-08-22,51.7,51.7,51.7,51.7,71,40.8421235916016,40.8421235916016,40.8421235916016,40.8421235916016,89.8753462651685,0.0,1.0
2016-08-23,51.31,51.31,51.31,51.31,194,40.5340302028062,40.5340302028062,40.5340302028062,40.5340302028062,245.574889794967,0.0,1.0
2016-08-24,50.136,50.136,50.136,50.136,681,39.6065901042271,39.6065901042271,39.6065901042271,39.6065901042271,862.043814177178,0.0,1.0
2016-08-25,50.46,50.46,50.46,50.46,189,39.8625446118417,39.8625446118417,39.8625446118417,39.8625446118417,239.245640057984,0.0,1.0
2016-08-26,50.46,50.46,50.46,50.46,41,39.8625446118417,39.8625446118417,39.8625446118417,39.8625446118417,51.8998478432663,0.0,1.0
2016-08-29,49.57,49.68,49.57,49.68,4000,39.1594596989496,39.2463578342509,39.1594596989496,39.2463578342509,5063.39978958695,0.0,1.0
2016-08-30,50.21,50.3299,50.2,50.3299,1120,39.6650488497934,39.7597678172718,39.6571490193115,39.7597678172718,1417.75194108435,0.0,1.0
2016-08-31,49.4,49.65,49.34,49.65,1962,39.0251625807567,39.222658342805,38.9777635978651,39.222658342805,2483.5975967924,0.0,1.0
2016-09-01,49.36,49.39,48.77,48.77,1117,38.9935632588289,39.0172627502748,38.5274732603948,38.5274732603948,1413.95439124216,0.0,1.0
2016-09-02,50.0899,50.2025,50.0899,50.2025,485,39.5701718857054,39.6591239769319,39.5701718857054,39.6591239769319,613.937224487417,0.0,1.0
2016-09-06,50.0899,50.0899,50.0899,50.0899,78,39.5701718857054,39.5701718857054,39.5701718857054,39.5701718857054,98.7362958969454,0.0,1.0
2016-09-07,51.05,51.27,51.05,51.24,658,40.3286346102759,40.5024308808784,40.3286346102759,40.4787313894326,832.929265387053,0.0,1.0
2016-09-08,50.9736,51.1094,50.9736,51.1094,485,40.2682799053939,40.3755596033386,40.2682799053939,40.3755596033386,613.937224487418,0.0,1.0
2016-09-09,49.55,51.51,49.55,51.51,1001,39.1436600379857,40.6920268124449,39.1436600379857,40.6920268124449,1267.11579734413,0.0,1.0
2016-09-12,50.086,50.086,48.94,48.94,543,39.5670909518174,39.5670909518174,38.6617703785877,38.6617703785877,687.356521436429,0.0,1.0
2016-09-13,48.919,49.022,48.89,49.022,1048,38.6451807345756,38.7265489885396,38.622271226178,38.7265489885396,1326.61074487178,0.0,1.0
2016-09-14,49.15,49.59,49.09,49.22,1654,38.8276668187083,39.1752593599134,38.7802678358167,38.8829656320819,2093.71581299421,0.0,1.0
2016-09-15,49.801,49.9,49.801,49.9,887,39.3419457830823,39.4201541048534,39.3419457830823,39.4201541048534,1122.80890334091,0.0,1.0
2016-09-16,49.801,49.801,49.801,49.801,0,39.3419457830823,39.3419457830823,39.3419457830823,39.3419457830823,0,0.0,1.0
2016-09-19,49.4898,49.99,49.4501,49.97,1818,39.0961030584845,39.4912525791908,39.0647407314712,39.475452918227,2301.31520436727,0.0,1.0
2016-09-20,49.99,49.99,49.99,49.99,292,39.4912525791908,39.4912525791908,39.4912525791908,39.4912525791908,369.628184639848,0.0,1.0
2016-09-21,49.79,49.79,49.79,49.79,100,39.6015421125491,39.6015421125491,39.6015421125491,39.6015421125491,125.727427125173,0.33961,1.0
2016-09-22,50.91,50.91,50.91,50.91,366,40.4923580829459,40.4923580829459,40.4923580829459,40.4923580829459,460.162383278134,0.0,1.0
2016-09-23,50.41,50.41,50.41,50.41,223,40.0946723818759,40.0946723818759,40.0946723818759,40.0946723818759,280.372162489136,0.0,1.0
2016-09-26,49.5,49.5,49.5,49.5,164,39.3708844059285,39.3708844059285,39.3708844059285,39.3708844059285,206.192980485284,0.0,1.0
2016-09-27,49.79,49.79,49.79,49.79,100,39.6015421125491,39.6015421125491,39.6015421125491,39.6015421125491,125.727427125173,0.0,1.0
2016-09-28,50.6499,50.6499,49.92,49.95,318,40.2854819812493,40.2854819812493,39.7049403948273,39.7288015368915,399.813218258051,0.0,1.0
2016-09-29,50.6499,50.6499,50.6499,50.6499,162,40.2854819812493,40.2854819812493,40.2854819812493,40.2854819812493,203.678431942781,0.0,1.0
2016-09-30,50.6499,50.6499,50.6499,50.6499,22,40.2854819812493,40.2854819812493,40.2854819812493,40.2854819812493,27.6600339675381,0.0,1.0
2016-10-03,50.13,50.13,49.75,50.03,737,39.8719683892767,39.8719683892767,39.5697272564635,39.7924312490627,926.611137912527,0.0,1.0
2016-10-04,50.36,50.48,50.36,50.45,1639,40.0549038117689,40.1503483800257,40.0549038117689,40.1264872379615,2060.67253058159,0.0,1.0
2016-10-05,50.36,50.36,50.36,50.36,26,40.0549038117689,40.0549038117689,40.0549038117689,40.0549038117689,32.6891310525451,0.0,1.0
2016-10-06,50.36,50.36,50.36,50.36,33,40.0549038117689,40.0549038117689,40.0549038117689,40.0549038117689,41.4900509513072,0.0,1.0
2016-10-07,50.0234,50.0234,49.928,49.928,321,39.7871817978086,39.7871817978086,39.7113033660444,39.7113033660444,403.585041071806,0.0,1.0
2016-10-10,50.0234,50.0234,50.0234,50.0234,130,39.7871817978086,39.7871817978086,39.7871817978086,39.7871817978086,163.445655262725,0.0,1.0
2016-10-11,49.3239,49.529,49.3239,49.45,792,39.2308195020117,39.3939501765906,39.2308195020117,39.3311158358215,995.761222831372,0.0,1.0
2016-10-12,49.642,50.6,49.642,50.6,105,39.4838271450324,40.2457929482825,39.4838271450324,40.2457929482825,132.013798481432,0.0,1.0
2016-10-13,49.1234,49.39,48.96,49.02,2791,39.0713475358826,39.2833935516931,38.9413838487729,38.9891061329013,3509.05249106359,0.0,1.0
2016-10-14,49.2,49.7455,49.2,49.7455,422,39.1322729852865,39.5661480851539,39.1322729852865,39.5661480851539,530.569742468232,0.0,1.0
2016-10-17,48.97,48.97,48.97,48.97,151,38.9493375627943,38.9493375627943,38.9493375627943,38.9493375627943,189.848414959012,0.0,1.0
2016-10-18,50.0799,50.0799,49.81,49.81,783,39.8321202820295,39.8321202820295,39.6174495405919,39.6174495405919,984.445754390107,0.0,1.0
2016-10-19,50.0799,50.0799,50.0799,50.0799,83,39.8321202820295,39.8321202820295,39.8321202820295,39.8321202820295,104.353764513894,0.0,1.0
2016-10-20,50.27,50.33,50.11,50.33,823,39.9833203855763,40.0310426697047,39.8560609612339,40.0310426697047,1034.73672524018,0.0,1.0
2016-10-21,49.76,49.84,49.76,49.84,286,39.5776809704849,39.6413106826561,39.5776809704849,39.6413106826561,359.580441577996,0.0,1.0
2016-10-24,49.76,49.76,49.76,49.76,13,39.5776809704849,39.5776809704849,39.5776809704849,39.5776809704849,16.3445655262725,0.0,1.0
2016-10-25,49.76,49.76,49.76,49.76,11,39.5776809704849,39.5776809704849,39.5776809704849,39.5776809704849,13.8300169837691,0.0,1.0
2016-10-26,49.4657,49.77,49.4,49.77,808,39.3436031668351,39.5856346845063,39.2913472657145,39.5856346845063,1015.8776111714,0.0,1.0
2016-10-27,48.9101,49.2,48.9101,49.2,307,38.9016948158062,39.1322729852865,38.9016948158062,39.1322729852865,385.983201274281,0.0,1.0
2016-10-28,49.05,49.06,48.85,48.85,772,39.0129672749655,39.0209209889869,38.8538929945375,38.8538929945375,970.615737406339,0.0,1.0
2016-10-31,49.05,49.05,49.05,49.05,59,39.0129672749655,39.0129672749655,39.0129672749655,39.0129672749655,74.1791820038523,0.0,1.0
2016-11-01,48.5,49.7,48.5,49.7,3093,38.5755130037886,39.5299586863565,38.5755130037886,39.5299586863565,3888.7493209816,0.0,1.0
2016-11-02,48.5554,48.8074,48.4,48.8074,1124,38.6195765794671,38.8200101728064,38.4959758635746,38.8200101728064,1413.17628088695,0.0,1.0
2016-11-03,48.0,48.422,48.0,48.422,406,38.1778273027186,38.5134740344216,38.1778273027186,38.5134740344216,510.453354128203,0.0,1.0
2016-11-04,47.4,47.7299,47.28,47.5,6360,37.7006044614346,37.9629974870006,37.6051598931778,37.7801416016486,7996.26436516102,0.0,1.0
2016-11-07,48.76,48.76,48.372,48.372,1681,38.7823095683449,38.7823095683449,38.4737054643146,38.4737054643146,2113.47804997417,0.0,1.0
2016-11-08,48.81,48.95,48.63,48.83,7631,38.8220781384519,38.9334301347515,38.6789112860667,38.8379855664947,9594.25996392199,0.0,1.0
2016-11-09,47.97,48.22,47.93,48.22,2141,38.1539661606544,38.3528090111894,38.1221513045688,38.3528090111894,2691.82421474996,0.0,1.0
2016-11-10,45.98,46.68,45.98,46.41,29306,36.5711770703958,37.1279370518938,36.5711770703958,36.913186773316,36845.6797933033,0.0,1.0
2016-11-11,45.06,45.06,44.6,44.61,1651,35.8394353804271,35.8394353804271,35.4735645354427,35.4815182494641,2075.75982183661,0.0,1.0
2016-11-14,44.81,44.87,44.6157,44.87,1414,35.6405925298921,35.6883148140205,35.4860518664563,35.6883148140205,1777.78581954995,0.0,1.0
2016-11-15,44.98,45.45,44.768,45.19,17459,35.7758056682558,36.1496302272616,35.6071869310022,35.9428336627052,21950.751501784,0.0,1.0
2016-11-16,44.98,44.98,44.98,44.98,131,35.7758056682558,35.7758056682558,35.7758056682558,35.7758056682558,164.702929533977,0.0,1.0
2016-11-17,45.26,45.47,45.26,45.47,476,35.998509660855,36.1655376553044,35.998509660855,36.1655376553044,598.462553115826,0.0,1.0
2016-11-18,45.0,45.0458,45.0,45.0458,524,35.7917130962987,35.8281411065167,35.7917130962987,35.8281411065167,658.811718135907,0.0,1.0
2016-11-21,45.31,45.34,44.89,45.34,2819,36.038278230962,36.0621393730262,35.7042222420633,36.0621393730262,3544.25617065864,0.0,1.0
2016-11-22,46.69,46.69,46.69,46.69,136,37.1358907659152,37.1358907659152,37.1358907659152,37.1358907659152,170.989300890236,0.0,1.0
2016-11-23,45.33,45.33,45.33,45.33,388,36.0541856590048,36.0541856590048,36.0541856590048,36.0541856590048,487.822417245673,0.0,1.0
2016-11-25,45.79,45.79,45.79,45.79,391,36.4200565039892,36.4200565039892,36.4200565039892,36.4200565039892,491.594240059428,0.0,1.0
2016-11-28,45.74,46.16,45.725,46.16,1474,36.3802879338822,36.714343922781,36.3683573628501,36.714343922781,1853.22227582506,0.0,1.0
2016-11-29,46.1803,46.1803,46.083,46.09,581,36.7304899622445,36.7304899622445,36.6531003248162,36.6586679246312,730.476351597256,0.0,1.0
2016-11-30,45.748,46.17,45.35,46.12,1093,36.3866509050994,36.7222976368024,36.0700930870476,36.6825290666954,1374.20077847814,0.0,1.0
2016-12-01,45.8119,45.8119,45.526,45.5897,773,36.4374751376961,36.4374751376961,36.2100784538243,36.2607436121406,971.87301167759,0.0,1.0
2016-12-02,45.29,46.03,45.29,45.99,2457,36.0223708029192,36.6109456405028,36.0223708029192,36.5791307844172,3089.12288446551,0.0,1.0
2016-12-05,46.13,46.13,46.13,46.13,420,36.6904827807168,36.6904827807168,36.6904827807168,36.6904827807168,528.055193925728,0.0,1.0
2016-12-06,46.28,46.31,46.25,46.29,4634,36.8097884910378,36.833649633102,36.7859273489736,36.8177422050592,5826.20897298053,0.0,1.0
2016-12-07,46.5998,46.7,46.16,46.16,1240,37.0641482654422,37.1438444799366,36.714343922781,36.714343922781,1559.02009635215,0.0,1.0
2016-12-08,47.154,47.16,46.9,46.9,1240,37.5049430965081,37.509715324921,37.3029187603646,37.3029187603646,1559.02009635215,0.0,1.0
2016-12-09,47.17,47.17,46.74,46.7684,1098,37.5176690389424,37.5176690389424,37.1756593360222,37.198247883843,1380.4871498344,0.0,1.0
2016-12-12,46.49,46.5792,46.36,46.54,1400,36.9768164854872,37.0477636145581,36.873418203209,37.0165850555942,1760.18397975243,0.0,1.0
2016-12-13,47.07,47.07,47.07,47.07,277,37.4381318987284,37.4381318987284,37.4381318987284,37.4381318987284,348.26497313673,0.0,1.0
2016-12-14,46.2084,46.89,46.07,46.86,2087,36.7528398986446,37.2949650463432,36.6427604965884,37.271103904279,2623.93140410237,0.0,1.0
2016-12-15,45.8017,46.08,45.8017,45.95,700,36.4293623493943,36.6507142106098,36.4293623493943,36.5473159283316,880.091989876212,0.0,1.0
2016-12-16,45.52,45.73,45.51,45.64,5744,36.2053062254114,36.3723342198608,36.19735251139,36.3007507936682,7221.78341406996,0.0,1.0
2016-12-19,45.4274,45.6098,45.4274,45.6098,568,36.1316548335733,36.2767305773236,36.1316548335733,36.2767305773236,714.131786070984,0.0,1.0
2016-12-20,45.55,45.6324,45.415,45.415,4053,36.2291673674756,36.294705971012,36.1217922281867,36.1217922281867,5095.73262138328,0.0,1.0
2016-12-21,44.65,45.13,44.65,45.1289,561,36.0024753826661,36.3895120721102,36.0024753826661,36.3886251130303,695.747993263264,0.614986,1.0
2016-12-22,44.06,44.14,44.06,44.14,911,35.5267427852244,35.5912489001317,35.5267427852244,35.5912489001317,1129.81536873945,0.0,1.0
2016-12-23,44.455,44.455,44.21,44.21,943,35.8452417275794,35.8452417275794,35.6476917506757,35.6476917506757,1169.50152878299,0.0,1.0
2016-12-27,44.7016,44.72,44.43,44.7,1171,36.0440818267814,36.0589182332101,35.8250835666709,36.0427917044832,1452.26541909319,0.0,1.0
2016-12-28,44.67,44.783,44.55,44.55,5508,36.018601911393,36.1097167986996,35.9218427390319,35.9218427390319,6830.98029749385,0.0,1.0
2016-12-29,45.8188,45.844,42.8925,45.5,1184,36.9449097214625,36.9652291476584,34.5853566707952,36.6878528535567,1468.38792161088,0.0,1.0
2016-12-30,47.18,47.18,47.18,47.18,241,38.0424812666111,38.0424812666111,38.0424812666111,38.0424812666111,298.886392827891,0.0,1.0
2017-01-03,46.0275,46.1499,46.0269,46.12,1545,37.1131900487271,37.2118844045353,37.1127062528653,37.1877752440887,1916.09741460204,0.0,1.0
2017-01-04,46.27,46.514,46.1,46.2321,25508,37.30872420954,37.5054678600074,37.1716487153619,37.2781644376026,31634.8303247047,0.0,1.0
2017-01-05,46.5032,46.5958,45.61,45.61,1243,37.4967595344949,37.5714253625002,36.7765487615543,36.7765487615543,1541.55927919115,0.0,1.0
2017-01-06,46.1,46.1,46.1,46.1,217,37.1716487153619,37.1716487153619,37.1716487153619,37.1716487153619,269.121772795237,0.0,1.0
2017-01-09,46.1625,46.2099,46.0614,46.0614,804,37.2220441176333,37.2602639907159,37.1405245149191,37.1405245149191,997.114771093874,0.0,1.0
2017-01-10,46.39,46.57,46.39,46.57,511,37.405483381901,37.5506221404426,37.405483381901,37.5506221404426,633.738368195237,0.0,1.0
2017-01-11,46.47,46.59,46.42,46.52,4105,37.4699894968084,37.5667486691694,37.4296731749913,37.5103058186255,5090.99021808502,0.0,1.0
2017-01-12,46.97,46.97,46.87,46.87,613,37.8731527149793,37.8731527149793,37.7925200713451,37.7925200713451,760.238003334013,0.0,1.0
2017-01-13,47.06,47.1297,47.0398,47.07,1495,37.9457220942501,38.0019230468631,37.929434300236,37.9537853586135,1854.08778953401,0.0,1.0
2017-01-17,47.345,47.3699,47.1,47.1,3599,38.1755251286076,38.1956026568725,37.9779751517038,37.9779751517038,4463.45281239658,0.0,1.0
2017-01-18,47.24,47.3,47.23,47.23,596,38.0908608527917,38.1392404389722,38.0827975884282,38.0827975884282,739.154730810882,0.0,1.0
2017-01-19,46.79,46.9334,46.53,46.8907,2585,37.7280139564378,37.8436411674092,37.5183690829889,37.8092110285774,3205.897616017,0.0,1.0
2017-01-20,46.8679,46.8679,46.72,46.73,357,37.7908267858288,37.7908267858288,37.6715711058939,37.6796343702573,442.748722985714,0.0,1.0
2017-01-23,47.2899,47.2899,47.1099,47.1099,1127,38.1310965419651,38.1310965419651,37.9859577834236,37.9859577834236,1397.69694903333,0.0,1.0
2017-01-24,47.7,47.77,47.4,47.4,963,38.4617710135089,38.5182138640529,38.2198730826064,38.2198730826064,1194.3053788102,0.0,1.0
2017-01-25,48.1119,48.21,47.6808,47.683,20256,38.7938968726382,38.8729974960433,38.4462895459312,38.4480634640911,25121.3393075591,0.0,1.0
2017-01-26,47.9422,47.98,47.9128,47.9128,1026,38.6570632763909,38.6875424156847,38.6333572791625,38.6333572791625,1272.43750639592,0.0,1.0
2017-01-27,47.79,48.6,47.53,48.6,2431,38.5343403927797,39.1874648062166,38.3246955193308,39.1874648062166,3014.90797080748,0.0,1.0
2017-01-30,47.79,47.79,47.79,47.79,47,38.5343403927797,38.5343403927797,38.5343403927797,38.5343403927797,58.2890475639455,0.0,1.0
2017-01-31,47.5189,47.59,47.29,47.29,1739,38.3157452958874,38.3730751055113,38.1311771746087,38.1311771746087,2156.69475986598,0.0,1.0
2017-02-01,47.6001,48.14,47.5725,48.14,1478,38.3812190025184,38.8165546454994,38.3589643928753,38.8165546454994,1833.00451701088,0.0,1.0
2017-02-02,47.65,47.65,47.5799,47.58,756,38.4214546916918,38.4214546916918,38.3649312085043,38.3650118411479,937.58553102857,0.0,1.0
2017-02-03,47.9156,47.99,47.9156,47.9821,1544,38.6356149931842,38.6956056800481,38.6356149931842,38.689235701201,1914.85722210068,0.0,1.0
2017-02-06,47.652,48.3,47.652,48.3,692,38.4230673445645,38.9455668753141,38.4230673445645,38.9455668753141,858.213210941495,0.0,1.0
2017-02-07,47.65,47.65,47.65,47.65,384,38.4214546916918,38.4214546916918,38.4214546916918,38.4214546916918,476.233920522448,0.0,1.0
2017-02-08,47.65,47.65,47.65,47.65,90,38.4214546916918,38.4214546916918,38.4214546916918,38.4214546916918,111.617325122449,0.0,1.0
2017-02-09,47.958,47.958,47.958,47.958,398,38.6698032340851,38.6698032340851,38.6698032340851,38.6698032340851,493.596615541496,0.0,1.0
2017-02-10,48.2558,48.2558,48.1285,48.1285,1036,38.9099272468278,38.9099272468278,38.8072818914814,38.8072818914814,1284.83943140952,0.0,1.0
2017-02-13,48.46,48.65,48.46,48.5299,528,39.0745791051288,39.2277811280337,39.0745791051288,39.1309413230291,654.821640718365,0.0,1.0
2017-02-14,48.59,48.77,47.22,47.22,1423,39.1794015418532,39.3245403003948,38.0747343240648,38.0747343240648,1764.79392943605,0.0,1.0
2017-02-15,49.2297,49.36,49.131,49.1899,2630,39.6952085631811,39.8002728978365,39.6156241439142,39.6631167710147,3261.70627857823,0.0,1.0
2017-02-16,49.1179,49.85,48.885,49.85,5147,39.6050612675981,40.195372851644,39.4172678405741,40.195372851644,6383.27080450271,0.0,1.0
2017-02-17,48.65,48.8999,48.65,48.8999,2125,39.2277811280337,39.4292821044756,39.2277811280337,39.4292821044756,2635.40906539115,0.0,1.0
2017-02-21,48.9366,49.06,48.9366,49.06,1265,39.4588742846893,39.5583749669339,39.4588742846893,39.5583749669339,1568.84351422109,0.0,1.0
2017-02-22,49.3932,49.405,49.03,49.24,3544,39.827042935523,39.8365575874719,39.5341851738437,39.7035137254755,4395.24222482176,0.0,1.0
2017-02-23,49.53,49.79,49.53,49.78,2137,39.9373483920146,40.1469932654635,39.9373483920146,40.1389300011001,2650.29137540748,0.0,1.0
2017-02-24,49.11,49.11,49.0894,49.0894,389,39.598691288751,39.598691288751,39.5820809641624,39.5820809641624,482.434883029251,0.0,1.0
2017-02-27,49.13,49.2195,49.08,49.2,9704,39.6148178174779,39.6869840335305,39.5745014956608,39.6712606680218,12034.8280332027,0.0,1.0
2017-02-28,48.5138,48.7467,48.5,48.7467,762,39.117959467404,39.305752894428,39.1068321625825,39.305752894428,945.026686036732,0.0,1.0
2017-03-01,49.2612,49.2612,49.0316,49.0316,270,39.7206078459259,39.7206078459259,39.5354752961418,39.5354752961418,334.851975367346,0.0,1.0
2017-03-02,48.6648,48.6879,48.5593,48.6124,1622,39.2397147592916,39.2583408999711,39.1546473202575,39.1974632540273,2011.5922372068,0.0,1.0
2017-03-03,48.71,48.71,48.63,48.68,573,39.2761607142143,39.2761607142143,39.2116545993069,39.251970921124,710.630303279589,0.0,1.0
2017-03-06,49.13,49.6,49.0231,49.6,3852,39.6148178174779,39.9937912425586,39.5286215214329,39.9937912425586,4777.2215152408,0.0,1.0
2017-03-07,48.97,49.23,48.96,48.97,3794,39.4858055876632,39.695450461112,39.4777423232997,39.4858055876632,4705.29035016189,0.0,1.0
2017-03-08,48.8579,48.8579,48.83,48.8336,755,39.3954163941492,39.3954163941492,39.3729198865753,39.3758226617461,936.345338527209,0.0,1.0
2017-03-09,48.37,48.39,48.37,48.39,459,39.002009725858,39.0181362545848,39.002009725858,39.0181362545848,569.248358124488,0.0,1.0
2017-03-10,49.06,49.06,47.79,47.79,2358,39.5583749669339,39.5583749669339,38.5343403927797,38.5343403927797,2924.37391820816,0.0,1.0
2017-03-13,49.7295,49.785,49.6095,49.66,3268,40.0982105160648,40.1429616332818,40.0014513437038,40.0421708287391,4052.94909444625,0.0,1.0
2017-03-14,49.461,49.5,49.44,49.44,2987,39.881711867907,39.9131585989244,39.8647790127438,39.8647790127438,3704.45500156394,0.0,1.0
2017-03-15,50.54,50.54,49.62,49.67,914,40.7517380927199,40.7517380927199,40.0099177712854,40.0502340931025,1133.53594624354,0.0,1.0
2017-03-16,51.2499,51.2499,51.2499,51.2499,179,41.3241492298791,41.3241492298791,41.3241492298791,41.3241492298791,221.994457743537,0.0,1.0
2017-03-17,51.45,51.4542,51.39,51.39,1309,41.4854951497911,41.4888817208237,41.4371155636106,41.4371155636106,1623.41198428095,0.0,1.0
2017-03-20,51.8789,51.88,51.75,51.75,510,41.8313285583381,41.8322155174181,41.7273930806937,41.7273930806937,632.498175693876,0.0,1.0
2017-03-21,51.61,51.72,51.51,51.51,576,41.6145073796058,41.7032032876034,41.5338747359716,41.5338747359716,714.350880783672,0.0,1.0
2017-03-22,51.59,51.7893,51.3,51.3,654,41.6117634507429,41.7725160085202,41.3778535573388,41.3778535573388,810.8250456614,0.016597,1.0
2017-03-23,51.59,51.59,51.59,51.59,89,41.6117634507429,41.6117634507429,41.6117634507429,41.6117634507429,110.341634654227,0.0,1.0
2017-03-24,51.93,51.93,51.82,51.83,964,41.8860026361132,41.8860026361132,41.7972781937875,41.8053440521808,1195.16107647949,0.0,1.0
2017-03-27,51.48,51.48,51.1334,51.1334,468,41.5230390084172,41.5230390084172,41.2434763565074,41.2434763565074,580.223427170544,0.0,1.0
2017-03-28,51.23,51.52,51.23,51.343,1159,41.3213925485861,41.5553024419902,41.3213925485861,41.4125367484298,1436.92083780056,0.0,1.0
2017-03-29,51.0,51.38,51.0,51.19,931,41.1358778055415,41.4423804244848,41.1358778055415,41.2891291150132,1154.24788610209,0.0,1.0
2017-03-30,51.118,51.48,51.03,51.48,1852,41.2310549345818,41.5230390084172,41.1600753807213,41.5230390084172,2296.09783572617,0.0,1.0
2017-03-31,50.5946,50.5946,50.5946,50.5946,126,40.8088879062795,40.8088879062795,40.8088879062795,40.8088879062795,156.213999622838,0.0,1.0
2017-04-03,50.78,51.88,50.68,51.88,2427,40.9584289208902,41.845673344147,40.8777703369578,41.845673344147,3008.97918321134,0.0,1.0
2017-04-04,50.585,50.79,50.58,50.76,2181,40.8011446822219,40.9664947792834,40.7971117530253,40.9422972041037,2703.98994585247,0.0,1.0
2017-04-05,50.23,50.41,50.23,50.41,979,40.5148067092618,40.6599921603402,40.5148067092618,40.6599921603402,1213.7579811965,0.0,1.0
2017-04-06,50.24,50.38,50.24,50.38,1036,40.522872567655,40.6357945851605,40.522872567655,40.6357945851605,1284.42621912112,0.0,1.0
2017-04-07,50.24,50.24,50.24,50.24,69,40.522872567655,40.522872567655,40.522872567655,40.522872567655,85.5457616982212,0.0,1.0
2017-04-10,50.12,50.28,50.11,50.28,1211,40.4260822669361,40.555136001228,40.4180164085429,40.555136001228,1501.39010748617,0.0,1.0
2017-04-11,50.25,50.3383,49.97,50.3383,2571,40.5309384260483,40.6021599556606,40.3050943910375,40.6021599556606,3187.50946849459,0.0,1.0
2017-04-12,50.12,50.5299,50.12,50.51,3980,40.4260822669361,40.7567018024752,40.4260822669361,40.7406507442726,4934.37871824522,0.0,1.0
2017-04-13,50.7557,50.82,50.7557,50.82,413,40.9388288849946,40.9906923544632,40.9388288849946,40.9906923544632,512.034776541526,0.0,1.0
2017-04-17,50.8409,50.8409,50.788,50.79,602,41.007549998505,41.007549998505,40.9648816076048,40.9664947792834,746.355775975785,0.0,1.0
2017-04-18,50.2284,50.2284,50.01,50.01,388,40.5135161719189,40.5135161719189,40.3373578246104,40.3373578246104,481.039935346518,0.0,1.0
2017-04-19,50.0507,50.1451,50.0507,50.1451,428,40.3701858682709,40.4463275715032,40.3701858682709,40.4463275715032,530.631681258532,0.0,1.0
2017-04-20,50.4,50.76,50.29,50.7,12551,40.6519263019469,40.9422972041037,40.5632018596213,40.8939020537442,15560.6500735417,0.0,1.0
2017-04-21,50.3,51.74,50.3,51.74,992,40.5712677180145,41.7327513266416,40.5712677180145,41.7327513266416,1229.8752986179,0.0,1.0
2017-04-24,51.55,51.74,51.11,51.74,1167,41.5795000171699,41.7327513266416,41.2246022478672,41.7327513266416,1446.83918698296,0.0,1.0
2017-04-25,51.575,51.9851,51.5,51.82,7551,41.599664663153,41.93044551586,41.5391707252037,41.7972781937875,9361.68183454012,0.0,1.0
2017-04-26,51.4293,51.6188,51.4293,51.5,1708,41.4821451063635,41.6349931229155,41.4821451063635,41.5391707252037,2117.56755044292,0.0,1.0
2017-04-27,51.23,51.455,51.0,51.43,1369,41.3213925485861,41.5028743624341,41.1358778055415,41.482709716451,1697.27750383862,0.0,1.0
2017-04-28,51.2625,51.39,51.26,51.26,1361,41.3476065883642,41.450446282878,41.3455901237659,41.3455901237659,1687.35915465622,0.0,1.0
2017-05-01,51.33,51.33,51.0976,51.0976,408,41.4020511325186,41.4020511325186,41.2146005834596,41.2146005834596,505.835808302525,0.0,1.0
2017-05-02,51.62,51.89,51.39,51.81,2656,41.6359610259226,41.8537392025402,41.450446282878,41.7892123353943,3292.89192855762,0.0,1.0
2017-05-03,51.51,52.51,51.51,52.51,1806,41.547236583597,42.3538224229213,41.547236583597,42.3538224229213,2239.06732792735,0.0,1.0
2017-05-04,51.2549,51.2699,50.76,51.1,2716,41.3414765359853,41.3535753235752,40.9422972041037,41.216536389474,3367.27954742563,0.0,1.0
2017-05-05,51.26,51.3,51.11,51.11,2826,41.3455901237659,41.3778535573388,41.2246022478672,41.2246022478672,3503.65684868366,0.0,1.0
2017-05-08,51.2252,51.3,51.2252,51.3,908,41.3175209365574,41.3778535573388,41.3175209365574,41.3778535573388,1125.73263220268,0.0,1.0
2017-05-09,51.15,51.3,51.15,51.3,1763,41.2568656814402,41.3778535573388,41.2568656814402,41.3778535573388,2185.75620107194,0.0,1.0
2017-05-10,51.95,51.96,50.9,50.9,2347,41.9021343528997,41.9102002112929,41.0552192216091,41.0552192216091,2909.79569138732,0.0,1.0
2017-05-11,52.5,52.5,51.94,52.18,790,42.3457565645281,42.3457565645281,41.8940684945064,42.0876490959443,979.436981762241,0.0,1.0
2017-05-12,52.04,52.3636,52.04,52.3636,523,41.9747270784389,42.2357382560442,41.9747270784389,42.2357382560442,648.412077799559,0.0,1.0
2017-05-15,52.5099,52.59,52.4158,52.59,1386,42.3537417643374,42.4183492900673,42.277842036857,42.4183492900673,1718.35399585122,0.0,1.0
2017-05-16,52.5562,52.82,52.37,52.82,1778,42.3910866886981,42.6038640331119,42.2409004054159,42.6038640331119,2204.35310578894,0.0,1.0
2017-05-17,51.705,52.2,51.7,52.0,8024,41.7045208222652,42.1037808127308,41.7004878930686,41.9424636448659,9948.10422994966,0.0,1.0
2017-05-18,51.59,51.67,50.5,50.5,4128,41.6117634507429,41.6762903178889,40.7325848858794,40.7325848858794,5117.86817811966,0.0,1.0
2017-05-19,52.18,52.3,52.0015,52.3,2064,42.0876490959443,42.1844393966632,41.9436735236249,42.1844393966632,2558.93408905983,0.0,1.0
2017-05-22,52.3978,52.3978,52.3978,52.3978,335,42.2633234917491,42.2633234917491,42.2633234917491,42.2633234917491,415.330872013103,0.0,1.0
2017-05-23,52.3384,52.4,52.2767,52.3072,1452,42.2154122928932,42.2650979805956,42.1656459466069,42.1902468147063,1800.18037660605,0.0,1.0
2017-05-24,52.64,52.64,52.4194,52.54,2132,42.4586785820335,42.4586785820335,42.2807457458785,42.378019998101,2643.24005711025,0.0,1.0
2017-05-25,52.83,53.01,52.82,52.85,2399,42.6119298915051,42.7571153425835,42.6038640331119,42.6280616082916,2974.26496107293,0.0,1.0
2017-05-26,53.13,53.13,53.09,53.13,2562,42.8539056433024,42.8539056433024,42.8216422097294,42.8539056433024,3176.35132566438,0.0,1.0
2017-05-30,52.8,52.9,52.7012,52.9,1054,42.5877323163254,42.6683909002578,42.5080416354001,42.6683909002578,1306.74250478152,0.0,1.0
2017-05-31,52.5,52.53,52.19,52.53,914,42.3457565645281,42.3699541397078,42.0957149543375,42.3699541397078,1133.17139408948,0.0,1.0
2017-06-01,52.97,52.97,52.97,52.97,231,42.7248519090105,42.7248519090105,42.7248519090105,42.7248519090105,286.392332641871,0.0,1.0
2017-06-02,52.89,52.89,52.89,52.89,172,42.6603250418646,42.6603250418646,42.6603250418646,42.6603250418646,213.244507421652,0.0,1.0
2017-06-05,53.02,53.3988,53.01,53.3988,2252,42.7651812009767,43.0707159169128,42.7571153425835,43.0707159169128,2792.01529484629,0.0,1.0
2017-06-06,52.7702,52.8999,52.59,52.8999,768,42.5636960583135,42.6683102416739,42.4183492900673,42.6683102416739,952.161521510635,0.0,1.0
2017-06-07,52.7702,52.7702,52.7702,52.7702,208,42.5636960583135,42.5636960583135,42.5636960583135,42.5636960583135,257.877078742464,0.0,1.0
2017-06-08,52.8815,52.9304,52.361,52.9304,1139,42.6534690622303,42.6929111097733,42.233641132862,42.6929111097733,1412.12496484455,0.0,1.0
2017-06-09,52.62,52.8,52.4697,52.8,2183,42.442546865247,42.5877323163254,42.3213170135965,42.5877323163254,2706.46953314807,0.0,1.0
2017-06-12,52.572,52.745,52.572,52.71,1585,42.4038307449594,42.5433700951625,42.4038307449594,42.5151395907862,1965.07293176349,0.0,1.0
2017-06-13,52.572,52.572,52.572,52.572,195,42.4038307449594,42.4038307449594,42.4038307449594,42.4038307449594,241.75976132106,0.0,1.0
2017-06-14,53.16,53.43,52.66,53.17,2668,42.8781032184821,43.0958813950997,42.47481029882,42.8861690768754,3307.76945233122,0.0,1.0
2017-06-15,52.44,52.49,52.39,52.391,3578,42.2973614141686,42.3376907061348,42.2570321222024,42.2578387080417,4435.9816718295,0.0,1.0
2017-06-16,52.2,52.2,52.2,52.2,358,42.1037808127308,42.1037808127308,42.1037808127308,42.1037808127308,443.846125912509,0.0,1.0
2017-06-19,52.94,52.95,52.734,52.734,562,42.7006543338308,42.708720192224,42.53449765093,42.53449765093,696.764030063772,0.0,1.0
2017-06-20,52.18,53.56,52.18,53.56,3330,42.0876490959443,43.2007375542119,42.0876490959443,43.2007375542119,4128.51284717502,0.0,1.0
2017-06-21,52.013,52.06,51.983,52.06,516,42.1538496287068,42.1919407007955,42.1295361784374,42.1919407007955,636.684626348404,0.249075,1.0
2017-06-22,52.262,52.34,51.81,51.81,963,42.3556512659427,42.4188662366431,41.9893286152174,41.9893286152174,1188.23119219673,0.0,1.0
2017-06-23,52.27,52.32,51.99,51.99,3074,42.3621348526812,42.4026572697968,42.1352093168336,42.1352093168336,3792.96228952518,0.0,1.0
2017-06-26,52.901,52.901,52.901,52.901,321,42.8735277566804,42.8735277566804,42.8735277566804,42.8735277566804,396.077064065577,0.0,1.0
2017-06-27,52.497,52.62,52.497,52.55,1021,42.5461066263861,42.6457917724906,42.5461066263861,42.5890603885287,1259.79651841419,0.0,1.0
2017-06-28,52.87,52.905,52.703,52.85,6259,42.8484038580687,42.8767695500497,42.7130589849025,42.8321948912225,7722.88580681136,0.0,1.0
2017-06-29,51.85,52.52,51.85,52.52,866,42.0217465489099,42.5647469382593,42.0217465489099,42.5647469382593,1068.54435352271,0.0,1.0
2017-06-30,52.34,52.52,52.11,52.52,991,42.4188662366431,42.5647469382593,42.2324631179111,42.5647469382593,1222.77997037067,0.0,1.0
2017-07-03,52.525,53.0,52.525,53.0,473,42.5687991799709,42.9537621425694,42.5687991799709,42.9537621425694,583.627574152703,0.0,1.0
2017-07-05,52.48,52.48,52.085,52.21,1311,42.5323290045668,42.5323290045668,42.2122019093533,42.3135079521424,1617.62314950147,0.0,1.0
2017-07-06,52.0376,52.3399,51.873,52.3399,1348,42.1737866579277,42.4187851918088,42.0403868607831,42.4187851918088,1663.27689208847,0.0,1.0
2017-07-07,52.32,52.32,52.18,52.22,1270,42.4026572697968,42.4026572697968,42.289194501873,42.3216124355655,1567.03386717533,0.0,1.0
2017-07-10,52.25,52.25,52.0,52.0,1407,42.3459258858349,42.3459258858349,42.1433138002568,42.1433138002568,1736.07610324071,0.0,1.0
2017-07-11,52.0,52.12,52.0,52.12,512,42.1433138002568,42.2405676013343,42.1433138002568,42.2405676013343,631.749086609268,0.0,1.0
2017-07-12,52.78,52.78,52.78,52.78,1419,42.7754635072606,42.7754635072606,42.7754635072606,42.7754635072606,1750.88272245811,0.0,1.0
2017-07-13,53.759,53.82,53.759,53.82,714,43.5688924343847,43.6183297832657,43.5688924343847,43.6183297832657,880.993843435581,0.0,1.0
2017-07-14,54.6,54.61,54.58,54.61,1226,44.2504794902696,44.2585839736927,44.2342705234233,44.2585839736927,1512.74293004485,0.0,1.0
2017-07-17,54.331,54.45,54.322,54.43,1790,44.0324688861875,44.1289122389227,44.0251748511067,44.1127032720764,2208.65403326287,0.0,1.0
2017-07-18,54.35,54.37,53.9,54.37,6808,44.0478674046914,44.0640763715377,43.6831656506507,44.0640763715377,8400.28863600763,0.0,1.0
2017-07-19,55.02,55.09,54.59,55.09,1512,44.5908677940409,44.6475991780028,44.2423750068465,44.6475991780028,1865.634021393,0.0,1.0
2017-07-20,54.46,54.969,54.46,54.969,522,44.1370167223458,44.549534928583,44.1370167223458,44.549534928583,644.087935957107,0.0,1.0
2017-07-21,54.85,55.03,54.613,55.01,3193,44.4530915758478,44.598972277464,44.2610153187197,44.5827633106178,3939.79459676444,0.0,1.0
2017-07-24,54.95,54.95,54.857,54.857,1599,44.534136410079,44.534136410079,44.4587647142439,44.4587647142439,1972.98201071918,0.0,1.0
2017-07-25,54.524,54.82,54.524,54.6,3403,44.1888854162538,44.4287781255784,44.1888854162538,44.2504794902696,4198.91043306903,0.0,1.0
2017-07-26,55.06,55.06,54.87,54.92,1188,44.6232857277334,44.6232857277334,44.469300542694,44.5098229598096,1465.85530252307,0.0,1.0
2017-07-27,54.83,54.83,54.83,54.83,351,44.4368826090015,44.4368826090015,44.4368826090015,44.4368826090015,433.093612109089,0.0,1.0
2017-07-28,55.02,55.02,55.01,55.01,270,44.5908677940409,44.5908677940409,44.5827633106178,44.5827633106178,333.148932391607,0.0,1.0
2017-07-31,54.44,54.54,54.44,54.54,572,44.1208077554996,44.2018525897308,44.1208077554996,44.2018525897308,705.782182696292,0.0,1.0
2017-08-01,54.44,54.44,54.44,54.44,513,44.1208077554996,44.1208077554996,44.1208077554996,44.1208077554996,632.982971544052,0.0,1.0
2017-08-02,54.91,54.91,54.91,54.91,204,44.5017184763865,44.5017184763865,44.5017184763865,44.5017184763865,251.712526695881,0.0,1.0
2017-08-03,54.756,54.785,54.706,54.785,730,44.3769094316704,44.4004124335974,44.3363870145547,44.4004124335974,900.736002392121,0.0,1.0
2017-08-04,54.868,54.868,54.868,54.868,483,44.4676796460094,44.4676796460094,44.4676796460094,44.4676796460094,595.96642350054,0.0,1.0
2017-08-07,55.23,55.23,55.209,55.209,1000,44.7610619459265,44.7610619459265,44.744042530738,44.744042530738,1233.88493478373,0.0,1.0
2017-08-08,55.109,55.35,55.06,55.35,936,44.6629976965067,44.8583157470041,44.6232857277334,44.8583157470041,1154.91629895757,0.0,1.0
2017-08-09,54.211,54.33,54.211,54.33,844,43.93521508511,44.0316584378452,43.93521508511,44.0316584378452,1041.39888495747,0.0,1.0
2017-08-10,53.363,54.21,53.363,54.21,1016,43.2479548908289,43.9344046367677,43.2479548908289,43.9344046367677,1253.62709374027,0.0,1.0
2017-08-11,53.92,53.95,53.91,53.95,467,43.699374617497,43.7236880677664,43.6912701340739,43.7236880677664,576.224264544001,0.0,1.0
2017-08-14,53.96,54.59,53.96,54.59,299,43.7317925511895,44.2423750068465,43.7317925511895,44.2423750068465,368.931595500335,0.0,1.0
2017-08-15,53.96,53.96,53.96,53.96,85,43.7317925511895,43.7317925511895,43.7317925511895,43.7317925511895,104.880219456617,0.0,1.0
2017-08-16,54.27,54.493,54.27,54.33,1658,43.9830315373064,44.1637615176421,43.9830315373064,44.0316584378452,2045.78122187142,0.0,1.0
2017-08-17,53.991,54.93,53.991,54.908,1531,43.7569164498012,44.5179274432328,43.7569164498012,44.5000975797019,1889.07783515389,0.0,1.0
2017-08-18,54.86,54.86,54.104,54.104,852,44.4611960592709,44.4611960592709,43.8484971124825,43.8484971124825,1051.26996443574,0.0,1.0
2017-08-21,54.719,54.719,54.719,54.719,254,44.3469228430048,44.3469228430048,44.3469228430048,44.3469228430048,313.406773435067,0.0,1.0
2017-08-22,55.27,55.27,55.15,55.15,2601,44.7934798796191,44.7934798796191,44.6962260785415,44.6962260785415,3209.33471537247,0.0,1.0
2017-08-23,55.084,55.084,55.084,55.084,411,44.6427364879489,44.6427364879489,44.6427364879489,44.6427364879489,507.126708196112,0.0,1.0
2017-08-24,55.5,55.5,55.5,55.5,500,44.979882998351,44.979882998351,44.979882998351,44.979882998351,616.942467391863,0.0,1.0
2017-08-25,55.5,55.5,55.5,55.5,200,44.979882998351,44.979882998351,44.979882998351,44.979882998351,246.776986956745,0.0,1.0
2017-08-28,55.5,55.5,55.5,55.5,100,44.979882998351,44.979882998351,44.979882998351,44.979882998351,123.388493478373,0.0,1.0
2017-08-29,55.96,55.96,55.92,55.92,501,45.3526892358148,45.3526892358148,45.3202713021223,45.3202713021223,618.176352326647,0.0,1.0
2017-08-30,55.53,55.53,55.53,55.53,252,45.0041964486203,45.0041964486203,45.0041964486203,45.0041964486203,310.9390035655,0.0,1.0
2017-08-31,55.49,55.49,55.49,55.49,341,44.9717785149278,44.9717785149278,44.9717785149278,44.9717785149278,420.754762761252,0.0,1.0
2017-09-01,56.38,56.47,55.749,56.021,4981,45.6930775395861,45.7660178903942,45.1816846355868,45.4021265846958,6145.98086015775,0.0,1.0
2017-09-05,55.46,55.729,55.46,55.729,700,44.9474650646585,45.1654756687406,44.9474650646585,45.1654756687406,863.719454348609,0.0,1.0
2017-09-06,55.421,55.67,55.232,55.26,2185,44.9158575793083,45.1176592165441,44.7626828426112,44.7853753961959,2696.03858250244,0.0,1.0
2017-09-07,55.889,56.099,55.889,56.099,389,45.2951474035106,45.4653415553962,45.2951474035106,45.4653415553962,479.98123963087,0.0,1.0
2017-09-08,55.879,55.879,55.74,55.74,926,45.2870429200874,45.2870429200874,45.174390600506,45.174390600506,1142.57744960973,0.0,1.0
2017-09-11,55.7,55.7,55.7,55.7,234,45.1419726668135,45.1419726668135,45.1419726668135,45.1419726668135,288.729074739392,0.0,1.0
2017-09-12,55.769,55.946,55.769,55.898,607,45.1978936024331,45.3413429590224,45.1978936024331,45.3024414385914,748.968155413722,0.0,1.0
2017-09-13,55.36,55.65,55.36,55.525,1078,44.8664202304272,45.1014502496979,44.8664202304272,45.0001442069088,1330.12795969686,0.0,1.0
2017-09-14,55.691,55.79,55.347,55.36,2154,45.1346786317327,45.2149130176216,44.8558844019771,44.8664202304272,2657.78814952415,0.0,1.0
2017-09-15,55.84,55.84,55.779,55.83,647,45.2554354347373,45.2554354347373,45.2059980858562,45.2473309513141,798.323552805071,0.0,1.0
2017-09-18,55.83,56.249,55.83,56.249,3006,45.2473309513141,45.5869088067431,45.2473309513141,45.5869088067431,3709.05811395989,0.0,1.0
2017-09-19,55.9,55.9,55.817,55.89,3089,45.304062335276,45.304062335276,45.2367951228641,45.2959578518529,3811.47056354694,0.0,1.0
2017-09-20,55.763,56.33,55.23,56.27,3350,45.1930309123792,45.6525551224704,44.7610619459265,45.6039282219317,4133.51453152549,0.0,1.0
2017-09-21,55.51,55.77,55.51,55.698,1271,44.9879874817741,45.1987040507754,44.9879874817741,45.1403517701289,1568.26775211012,0.0,1.0
2017-09-22,55.34,55.75,55.34,55.75,1730,44.8502112635809,45.1824950839291,44.8502112635809,45.1824950839291,2134.62093717585,0.0,1.0
2017-09-25,54.371,54.89,54.305,54.89,4350,44.06488681988,44.4855095095403,44.0113972292874,44.4855095095403,5367.39946630922,0.0,1.0
2017-09-26,54.934,54.97,54.934,54.97,383,44.521169236602,44.5503453769253,44.521169236602,44.5503453769253,472.577930022168,0.0,1.0
2017-09-27,53.768,53.954,52.24,52.24,3400,43.9027606812421,44.054633793255,42.6551149008348,42.6551149008348,4164.00238079124,0.402955,1.0
2017-09-28,53.971,53.98,53.7,53.98,2069,44.0685146690841,44.0758633680525,43.8472371779255,44.0758633680525,2533.91791936973,0.0,1.0
2017-09-29,54.48,54.5,54.24,54.5,1578,44.4841244218507,44.5004548640026,44.2881591160276,44.5004548640026,1932.58698732017,0.0,1.0
2017-10-02,54.443,54.49,54.2601,54.49,3421,44.4539131038696,44.4922896429267,44.3045712103903,44.4922896429267,4189.72121902554,0.0,1.0
2017-10-03,54.8,54.845,54.6,54.7,1726,44.7454114962815,44.7821549911234,44.5821070747623,44.6637592855219,2113.84356154285,0.0,1.0
2017-10-04,54.76,54.839,54.43,54.623,2614,44.7127506119777,44.7772558584778,44.4432983164709,44.600887083237,3201.38300687891,0.0,1.0
2017-10-05,54.84,54.84,54.84,54.84,169,44.7780723805854,44.7780723805854,44.7780723805854,44.7780723805854,206.975412456976,0.0,1.0
2017-10-06,54.87,54.87,54.59,54.59,1580,44.8025680438133,44.8025680438133,44.5739418536863,44.5739418536863,1935.03640048534,0.0,1.0
2017-10-09,54.7,54.86,54.62,54.86,3619,44.6637592855219,44.7944028227373,44.5984375169142,44.7944028227373,4432.2131223775,0.0,1.0
2017-10-10,55.13,55.14,54.938,54.94,2536,45.0148637917883,45.0230290128643,44.8580915471298,44.859724591345,3105.85589343723,0.0,1.0
2017-10-11,55.01,55.01,54.794,55.01,382,44.9168811388768,44.9168811388768,44.740512363636,44.9168811388768,467.837914547721,0.0,1.0
2017-10-12,55.01,55.01,54.973,54.973,1293,44.9168811388768,44.9168811388768,44.8866698208957,44.8866698208957,1583.54561128326,0.0,1.0
2017-10-13,55.81,55.84,55.81,55.84,475,45.5700988249539,45.5945944881818,45.5700988249539,45.5945944881818,581.735626728188,0.0,1.0
2017-10-16,55.77,56.02,55.77,55.79,1876,45.53743794065,45.7415684675491,45.53743794065,45.5537683828019,2297.5495489307,0.0,1.0
2017-10-17,54.77,55.11,54.72,55.11,3671,44.7209158330536,44.9985333496364,44.6800897276738,44.9985333496364,4495.89786467196,0.0,1.0
2017-10-18,54.78,55.48,54.619,55.48,806,44.7290810541296,45.3006465294471,44.5976209948066,45.3006465294471,987.113505564041,0.0,1.0
2017-10-19,55.24,58.89,55.12,58.89,1666,45.1046812236239,48.0849869163507,45.0066985707124,48.0849869163507,2040.36116658771,0.0,1.0
2017-10-20,55.23,55.23,55.078,55.15,2473,45.096516002548,45.096516002548,44.9724046421933,45.0311942339403,3028.69937873433,0.0,1.0
2017-10-23,54.649,55.0,54.649,55.0,1501,44.6221166580345,44.9087159178008,44.6221166580345,44.9087159178008,1838.28458046107,0.0,1.0
2017-10-24,54.492,54.88,54.43,54.43,2431,44.4939226871418,44.8107332648892,44.4432983164709,44.4432983164709,2977.26170226574,0.0,1.0
2017-10-25,54.394,54.6,54.394,54.6,1540,44.4139035205974,44.5821070747623,44.4139035205974,44.5821070747623,1886.04813718191,0.0,1.0
2017-10-26,54.328,54.7,54.328,54.67,3585,44.360013061496,44.6637592855219,44.360013061496,44.639263622294,4390.57309856959,0.0,1.0
2017-10-27,54.762,54.98,54.31,54.48,8935,44.7143836561929,44.8923854756489,44.3453156635593,44.4841244218507,10942.7533154029,0.0,1.0
2017-10-30,54.606,54.85,54.408,54.68,3800,44.5870062074078,44.7862376016614,44.4253348301038,44.64742884337,4653.88501382551,0.0,1.0
2017-10-31,54.928,54.94,54.79,54.79,1058,44.8499263260539,44.859724591345,44.7372462752056,44.7372462752056,1295.73956437563,0.0,1.0
2017-11-01,55.11,55.39,55.109,55.39,2431,44.9985333496364,45.2271595397634,44.9977168275288,45.2271595397634,2977.26170226574,0.0,1.0
2017-11-02,55.28,55.28,54.95,55.12,1017,45.1373421079278,45.1373421079278,44.867889812421,45.0066985707124,1245.52659448961,0.0,1.0
2017-11-03,54.962,55.15,54.94,55.15,1081,44.8776880777122,45.0311942339403,44.859724591345,45.0311942339403,1323.9078157751,0.0,1.0
2017-11-06,55.25,55.25,54.95,54.971,4192,45.1128464446999,45.1128464446999,44.867889812421,44.8850367766805,5133.96999419908,0.0,1.0
2017-11-07,54.86,54.86,54.781,54.86,733,44.7944028227373,44.7944028227373,44.7298975762372,44.7944028227373,897.709925035288,0.0,1.0
2017-11-08,55.09,55.09,54.876,54.88,1133,44.9822029074845,44.9822029074845,44.8074671764589,44.8107332648892,1387.59255806955,0.0,1.0
2017-11-09,54.7,54.9,54.7,54.9,2166,44.6637592855219,44.8270637070412,44.6637592855219,44.8270637070412,2652.71445788054,0.0,1.0
2017-11-10,54.7,54.7,54.7,54.7,87,44.6637592855219,44.6637592855219,44.6637592855219,44.6637592855219,106.549472684952,0.0,1.0
2017-11-13,54.515,55.8,54.46,55.8,1553,44.5127026956166,45.5619336038779,44.4677939796988,45.5619336038779,1901.96932275553,0.0,1.0
2017-11-14,54.316,54.316,54.296,54.296,505,44.3502147962049,44.3502147962049,44.333884354053,44.333884354053,618.476824205757,0.0,1.0
2017-11-15,54.076,54.076,53.96,54.076,828,44.1542494903818,44.1542494903818,44.0595329259006,44.1542494903818,1014.05705038092,0.0,1.0
2017-11-16,54.97,55.0189,54.68,54.68,1821,44.8842202545729,44.9241481856344,44.64742884337,44.64742884337,2230.19068688849,0.0,1.0
2017-11-17,55.183,55.311,55.07,55.25,1840,45.0581394634909,45.1626542932633,44.9658724653326,45.1128464446999,2253.46011195761,0.0,1.0
2017-11-20,55.34,55.34,55.33,55.33,303,45.1863334343836,45.1863334343836,45.1781682133076,45.1781682133076,371.086094523454,0.0,1.0
2017-11-21,55.98,56.05,55.935,56.05,1677,45.7089075832453,45.766064130777,45.6721640884034,45.766064130777,2053.83293899615,0.0,1.0
2017-11-22,56.1,56.1,56.01,56.01,520,45.8068902361568,45.8068902361568,45.7334032464732,45.7334032464732,636.847422944543,0.0,1.0
2017-11-24,55.94,56.2,55.94,56.2,1727,45.6762466989414,45.8885424469165,45.6762466989414,45.8885424469165,2115.06826812543,0.0,1.0
2017-11-27,55.48,55.76,55.47,55.76,3441,45.3006465294471,45.5292727195741,45.2924813083711,45.5292727195741,4214.21535067725,0.0,1.0
2017-11-28,56.08,56.12,55.77,56.0,8654,45.7905597940049,45.8232206783088,45.53743794065,45.7252380253972,10598.6107656963,0.0,1.0
2017-11-29,55.81,55.93,55.6,55.84,9413,45.5700988249539,45.6680814778654,45.3986291823586,45.5945944881818,11528.1630618788,0.0,1.0
2017-11-30,55.73,55.73,55.59,55.59,3546,45.5047770563462,45.5047770563462,45.3904639612827,45.3904639612827,4342.80954184874,0.0,1.0
2017-12-01,55.31,56.38,55.14,56.38,911,45.1618377711557,46.0355164262838,45.0230290128643,46.0355164262838,1115.70769673553,0.0,1.0
2017-12-04,55.515,56.06,55.515,55.92,2172,45.3292248032129,45.774229351853,45.3292248032129,45.6599162567895,2660.06269737605,0.0,1.0
2017-12-05,55.354,55.69,55.354,55.69,980,45.1977647438899,45.4721161720423,45.1977647438899,45.4721161720423,1200.21245093395,0.0,1.0
2017-12-06,55.19,55.19,54.811,54.811,902,45.0638551182441,45.0638551182441,44.7543932394651,44.7543932394651,1104.68533749226,0.0,1.0
2017-12-07,55.12,55.275,55.12,55.12,2871,45.0066985707124,45.1332594973898,45.0066985707124,45.0066985707124,3516.13259860342,0.0,1.0
2017-12-08,55.12,55.12,55.12,55.12,87,45.0066985707124,45.0066985707124,45.0066985707124,45.0066985707124,106.549472684952,0.0,1.0
2017-12-11,55.48,55.579,55.48,55.579,3212,45.3006465294471,45.3814822180991,45.3006465294471,45.3814822180991,3933.75754326513,0.0,1.0
2017-12-12,55.02,55.02,54.8,54.81,2452,44.9250463599527,44.9250463599527,44.7454114962815,44.7535767173575,3002.98054050004,0.0,1.0
2017-12-13,55.59,55.59,55.423,55.423,767,45.3904639612827,45.3904639612827,45.2541047693141,45.2541047693141,939.3499488432,0.0,1.0
2017-12-14,55.57,55.57,55.57,55.57,700,45.3741335191307,45.3741335191307,45.3741335191307,45.3741335191307,857.294607809962,0.0,1.0
2017-12-15,55.75,55.81,55.67,55.81,1789,45.5211074984981,45.5700988249539,45.4557857298904,45.5700988249539,2191.00007624574,0.0,1.0
2017-12-18,56.78,57.01,56.41,56.53,9375,46.3621252693224,46.5499253540695,46.0600120895117,46.1579947424233,11481.6242117405,0.0,1.0
2017-12-19,57.352,57.352,56.95,56.97,10719,46.8291759148675,46.8291759148675,46.5009340276137,46.5172644697657,13127.6298587357,0.0,1.0
2017-12-20,57.44,57.652,57.35,57.652,3328,46.901029860336,47.0741325471464,46.8275428706523,47.0741325471464,4075.82350684507,0.0,1.0
2017-12-21,57.56,57.629,57.16,57.629,942,46.9990125132475,47.0553525386717,46.672403670209,47.0553525386717,1153.67360079569,0.0,1.0
2017-12-22,57.7,57.73,57.7,57.73,514,47.113325608311,47.1378212715389,47.113325608311,47.1378212715389,629.499183449029,0.0,1.0
2017-12-26,57.073,57.073,57.073,57.073,315,47.053154461158,47.053154461158,47.053154461158,47.053154461158,382.078421858851,0.553308,1.0
2017-12-27,57.68,57.74,57.567,57.567,2409,47.5535883748812,47.6030546595985,47.460426871997,47.460426871997,2921.99021669197,0.0,1.0
2017-12-28,58.18,58.48,58.166,58.48,641,47.9658074141919,48.2131388377783,47.9542652810912,48.2131388377783,777.499264798487,0.0,1.0
2017-12-29,58.6,58.65,58.317,58.65,2915,48.3120714072129,48.353293311144,48.078755430963,48.353293311144,3535.74158640809,0.0,1.0
2018-01-02,59.15,59.345,59.06,59.09,2901,48.7655123504546,48.9262777757858,48.6913129233787,48.7160460657374,3518.76032321437,0.0,1.0
2018-01-03,59.25,59.25,59.06,59.17,2575,48.8479561583168,48.8479561583168,48.6913129233787,48.7820011120271,3123.33948027473,0.0,1.0
2018-01-04,59.33,59.569,59.12,59.12,3320,48.9139112046065,49.110951905397,48.740779208096,48.740779208096,4026.98527165519,0.0,1.0
2018-01-05,59.84,59.89,59.61,59.704,1345,49.3343746247034,49.3755965286345,49.1447538666205,49.2222510460109,1631.41421396874,0.0,1.0
2018-01-08,59.86,59.86,59.74,59.74,798,49.3508633862758,49.3508633862758,49.2519308168413,49.2519308168413,967.932002042422,0.0,1.0
2018-01-09,59.77,59.77,59.77,59.77,267,49.2766639591999,49.2766639591999,49.2766639591999,49.2766639591999,323.856948051788,0.0,1.0
2018-01-10,59.2,59.39,59.0,59.11,4280,48.8067342543857,48.9633774893238,48.6418466386614,48.7325348273098,5191.41474779645,0.0,1.0
2018-01-11,59.25,59.25,58.93,59.205,3228,48.8479561583168,48.8479561583168,48.5841359731579,48.8108564447788,3915.39411352498,0.0,1.0
2018-01-12,59.84,59.86,59.53,59.64,5114,49.3343746247034,49.3508633862758,49.0787988203308,49.1694870089791,6203.01285519417,0.0,1.0
2018-01-16,60.03,60.37,59.87,60.19,2364,49.4910178596415,49.7713268063727,49.359107767062,49.6229279522209,2867.40758499785,0.0,1.0
2018-01-17,60.66,60.98,60.66,60.678,783,50.0104138491729,50.2742340343318,50.0104138491729,50.0252537345881,949.737791477715,0.0,1.0
2018-01-18,61.118,61.26,61.118,61.19,1385,50.3880064891815,50.5050766963458,50.3880064891815,50.4473660308423,1679.93210880796,0.0,1.0
2018-01-19,61.716,61.716,61.33,61.47,6335,50.8810204601971,50.8810204601971,50.5627873618493,50.6782086928563,7684.02159516133,0.0,1.0
2018-01-22,62.17,62.17,61.79,61.79,1727,51.2553153478912,51.2553153478912,50.9420288780151,50.9420288780151,2094.76010968329,0.0,1.0
2018-01-23,62.6,62.81,62.37,62.541,5080,51.6098237216984,51.7829557182089,51.4202029636155,51.5611818750597,6161.77264458083,0.0,1.0
2018-01-24,63.334,63.334,62.57,63.065,6095,52.2149612714065,52.2149612714065,51.5850905793398,51.9931874282574,7392.91422612601,0.0,1.0
2018-01-25,63.469,63.87,63.469,63.773,2047,52.3262604120204,52.6568600815476,52.3262604120204,52.5768895879213,2482.90326839704,0.0,1.0
2018-01-26,64.06,64.49,63.75,64.49,3244,52.8135033164856,53.1680116902928,52.557927512113,53.1680116902928,3934.80127146067,0.0,1.0
2018-01-29,62.33,63.63,62.32,62.54,6303,51.3872254404706,52.4589949426784,51.3789810596844,51.5603574369811,7645.20727928996,0.0,1.0
2018-01-30,61.702,61.84,61.45,61.5,6220,50.8694783270964,50.9832507819462,50.6617199312838,50.7029418352149,7544.53264749857,0.0,1.0
2018-01-31,61.57,62.4,61.48,62.4,9627,50.7606525007184,51.4449361059741,50.6864530736425,51.4449361059741,11677.0443404291,0.0,1.0
2018-02-01,61.675,62.35,61.51,61.63,9827,50.8472184989736,51.4037142020431,50.7111862160011,50.8101187854357,11919.6338146252,0.0,1.0
2018-02-02,60.69,61.15,60.69,61.0,3218,50.0351469915316,50.4143885076974,50.0351469915316,50.2907227959042,3903.26463981518,0.0,1.0
2018-02-05,58.93,60.79,58.81,60.39,5106,48.5841359731579,50.1175907993937,48.4852034037234,49.7878155679452,6193.30927622633,0.0,1.0
2018-02-06,60.16,60.43,58.28,58.28,5583,49.5981948098622,49.82079309109,48.048251222054,48.048251222054,6771.88517218401,0.0,1.0
2018-02-07,59.269,60.21,59.12,60.21,6124,48.8636204818106,49.6394167137933,48.740779208096,49.6394167137933,7428.08969988445,0.0,1.0
2018-02-08,57.21,58.446,57.21,58.23,10190,47.1661024779292,48.1851079431052,47.1661024779292,48.007029318123,12359.9337102911,0.0,1.0
2018-02-09,59.29,59.5,57.04,58.07,9769,48.8809336814616,49.0540656779721,47.0259480045635,47.8751192255436,11849.2828671083,0.0,1.0
2018-02-12,59.386,59.83,58.868,59.27,2702,48.9600797370093,49.3261302439172,48.5330208122834,48.8644449198892,3277.38379638925,0.0,1.0
2018-02-13,60.09,60.17,59.512,59.545,2561,49.5404841443588,49.6064391906485,49.0639589349156,49.0911653915101,3106.358217081,0.0,1.0
2018-02-14,61.145,61.53,59.74,59.74,7759,50.4102663173043,50.7276749775735,49.2519308168413,49.2519308168413,9411.25865143753,0.0,1.0
2018-02-15,61.958,62.275,61.64,62.07,4596,51.0805344752235,51.3418813461465,50.8183631662219,51.1728715400291,5574.70611702628,0.0,1.0
2018-02-16,62.21,62.523,61.71,61.74,11817,51.2882928710361,51.5463419896446,50.8760738317254,50.900806974084,14333.3990828763,0.0,1.0
2018-02-20,61.055,61.71,60.984,61.71,8097,50.3360668902284,50.8760738317254,50.2775317866463,50.8760738317254,9821.23486282893,0.0,1.0
2018-02-21,61.5,62.22,61.03,61.835,8633,50.7029418352149,51.2965372518223,50.3154559382628,50.9791285915531,10471.3746536745,0.0,1.0
2018-02-22,61.222,61.7,60.98,60.98,73112,50.4737480493582,50.8678294509392,50.2742340343318,50.2742340343318,88681.0081871246,0.0,1.0
2018-02-23,61.81,61.91,61.71,61.81,3000,50.9585176395875,51.0409614474497,50.8760738317254,50.9585176395875,3638.84211294144,0.0,1.0
2018-02-26,62.55,62.61,61.882,62.15,3779,51.5686018177673,51.6180681024846,51.0178771812483,51.2388265863188,4583.72811493523,0.0,1.0
2018-02-27,60.998,61.97,60.998,61.77,4242,50.289073919747,51.0904277321669,50.289073919747,50.9255401164427,5145.32274769918,0.0,1.0
2018-02-28,60.29,60.93,60.13,60.93,1933,49.705371760083,50.2330121304007,49.5734616675036,50.2330121304007,2344.62726810527,0.0,1.0
2018-03-01,60.0,60.595,60.0,60.43,2487,49.4662847172828,49.9568253740625,49.4662847172828,49.82079309109,3016.60011162845,0.0,1.0
2018-03-02,60.09,60.3,59.05,59.59,9557,49.5404841443588,49.7136161408692,48.6830685425925,49.1282651050481,11592.1380244604,0.0,1.0
2018-03-05,60.59,60.6,59.785,60.08,12308,49.9527031836694,49.9609475644557,49.2890305303792,49.5322397635725,14928.9562420277,0.0,1.0
2018-03-06,60.59,60.59,60.59,60.59,506,49.9527031836694,49.9527031836694,49.9527031836694,49.9527031836694,613.751369716122,0.0,1.0
2018-03-07,60.915,60.915,60.648,60.648,817,50.2206455592214,50.2206455592214,50.0005205922295,50.0005205922295,990.97800209105,0.0,1.0
2018-03-08,60.917,61.199,60.908,61.199,1485,50.2222944353786,50.4547859735499,50.214874492671,50.4547859735499,1801.22684590601,0.0,1.0
2018-03-09,62.07,62.07,61.564,61.564,3268,51.1728715400291,51.1728715400291,50.7557058722467,50.7557058722467,3963.9120083642,0.0,1.0
2018-03-12,61.71,61.87,61.71,61.86,5646,50.8760738317254,51.0079839243048,50.8760738317254,50.9997395435186,6848.30085655578,0.0,1.0
2018-03-13,61.133,61.85,61.133,61.85,629,50.4003730603608,50.9914951627324,50.4003730603608,50.9914951627324,762.943896346721,0.0,1.0
2018-03-14,61.205,61.85,61.135,61.85,1142,50.4597326020216,50.9914951627324,50.4020219365181,50.9914951627324,1385.18589765971,0.0,1.0
2018-03-15,61.004,61.34,61.004,61.34,2157,50.2940205482187,50.5710317426355,50.2940205482187,50.5710317426355,2616.32747920489,0.0,1.0
2018-03-16,60.995,61.29,60.97,61.29,3616,50.2866006055111,50.5298098387044,50.2659896535456,50.5298098387044,4386.01769346541,0.0,1.0
2018-03-19,60.31,60.8,60.221,60.49,1309,49.7218605216555,50.1258351801799,49.6484855326581,49.8702593758073,1587.74810861344,0.0,1.0
2018-03-20,60.88,61.006,60.88,61.006,765,50.1917902264696,50.2956694243759,50.1917902264696,50.2956694243759,927.904738800066,0.0,1.0
2018-03-21,61.47,61.47,60.71,61.07,1484,50.7359168850455,50.7359168850455,50.1086304553622,50.4057661325806,1797.96652156074,0.069997,1.0
2018-03-22,60.42,61.1,60.221,61.1,3423,49.8692711598251,50.4305274390155,49.7050211604738,50.4305274390155,4147.19636341133,0.0,1.0
2018-03-23,59.6,60.53,59.6,60.38,5474,49.192462117272,49.960062616753,49.192462117272,49.8362560845786,6632.1217917948,0.0,1.0
2018-03-26,61.41,61.41,60.47,60.68,86651,50.6863942721758,50.6863942721758,49.9105400038832,50.0838691489273,104983.555970188,0.0,1.0
2018-03-27,60.24,61.17,60.23,61.17,1741,49.7207033212159,50.4883038206968,49.7124495524043,50.4883038206968,2109.33942994424,0.0,1.0
2018-03-28,59.885,60.185,59.399,59.704,6136,49.4276945284033,49.675307592752,49.0265613641584,49.2783013129129,7434.1796336231,0.0,1.0
2018-03-29,60.54,60.54,60.54,60.54,343,49.9683163855646,49.9683163855646,49.9683163855646,49.9683163855646,415.567733756963,0.0,1.0
2018-04-02,59.88,61.005,59.693,60.75,2571,49.4235676439975,50.352116635305,49.2692221672201,50.1416455306087,3114.94065157187,0.0,1.0
2018-04-03,61.115,61.115,60.78,61.05,860,50.4429080922329,50.4429080922329,50.1664068370435,50.3892585949573,1041.94825373466,0.0,1.0
2018-04-04,60.95,60.95,59.93,59.93,13039,50.3067209068411,50.3067209068411,49.4648364880556,49.4648364880556,15797.6317214491,0.0,1.0
2018-04-05,61.525,61.72,61.47,61.47,1372,50.7813126135094,50.9422611053361,50.7359168850455,50.7359168850455,1662.27093502785,0.0,1.0
2018-04-06,60.41,60.601,60.405,60.52,2114,49.8610173910135,50.0186643753155,49.8568905066077,49.9518088479413,2561.25419580822,0.0,1.0
2018-04-09,60.876,61.2,60.65,60.72,1232,50.2456430176351,50.5130651271317,50.0591078424924,50.1168842241738,1492.65145186175,0.0,1.0
2018-04-10,61.37,61.45,61.02,61.037,1513,50.6533791969293,50.7194093474223,50.3644972885225,50.3785286955022,1833.10198593086,0.0,1.0
2018-04-11,61.245,61.325,61.245,61.325,747,50.550207086784,50.616237237277,50.550207086784,50.616237237277,905.041099464873,0.0,1.0
2018-04-12,61.278,61.51,61.14,61.14,2080,50.5774445238623,50.768931960292,50.463542514262,50.463542514262,2520.0608927536,0.0,1.0
2018-04-13,60.529,60.92,60.529,60.92,957,49.9592372398718,50.2819596004063,49.9592372398718,50.2819596004063,1159.47032421403,0.0,1.0
2018-04-16,60.48,60.53,60.26,60.53,1907,49.9187937726948,49.960062616753,49.7372108588391,49.960062616753,2310.45967426976,0.0,1.0
2018-04-17,61.26,61.26,60.66,60.66,775,50.5625877400014,50.5625877400014,50.0673616113041,50.0673616113041,938.964996098095,0.0,1.0
2018-04-18,61.094,61.385,60.94,60.94,2362,50.4255751777285,50.6657598501467,50.2984671380295,50.2984671380295,2861.72299455961,0.0,1.0
2018-04-19,60.82,60.82,60.82,60.82,574,50.19942191229,50.19942191229,50.19942191229,50.19942191229,695.439880981041,0.0,1.0
2018-04-20,59.695,60.17,59.695,60.13,842,49.2708729209825,49.6629269395345,49.2708729209825,49.629911864288,1020.14003447045,0.0,1.0
2018-04-23,59.695,59.695,59.695,59.695,188,49.2708729209825,49.2708729209825,49.2708729209825,49.2708729209825,227.774734537344,0.0,1.0
2018-04-24,58.728,59.101,58.728,59.101,1986,48.4727334768985,48.7805990535721,48.4727334768985,48.7805990535721,2406.17352548492,0.0,1.0
2018-04-25,58.55,58.633,57.661,57.661,3022,48.3258163920516,48.3943226731881,47.5920563446984,47.5920563446984,3661.35770091412,0.0,1.0
2018-04-26,59.19,59.19,58.977,59.01,921,48.8540575959955,48.8540575959955,48.6782523203079,48.7054897573863,1115.85388568561,0.0,1.0
2018-04-27,59.28,59.5,59.28,59.5,1030,48.9283415153001,49.1099244291558,48.9283415153001,49.1099244291558,1247.91476900779,0.0,1.0
2018-04-30,59.17,59.508,59.17,59.508,891,48.8375500583723,49.1165274442051,48.8375500583723,49.1165274442051,1079.50685357858,0.0,1.0
2018-05-01,58.61,58.61,58.21,58.5,2127,48.3753390049214,48.3753390049214,48.0451882524565,48.2845475479935,2577.00457638793,0.0,1.0
2018-05-02,58.64,58.64,58.449,58.449,942,48.4001003113562,48.4001003113562,48.2424533270542,48.2424533270542,1141.29680816052,0.0,1.0
2018-05-03,58.19,58.53,57.8,57.8,907,48.0286807148332,48.3093088544284,47.7067837311799,47.7067837311799,1098.891937369,0.0,1.0
2018-05-04,58.12,58.68,58.0,58.54,1459,47.9709043331519,48.4331153866027,47.8718591074124,48.31756262324,1767.67732813822,0.0,1.0
2018-05-07,58.015,58.37,58.015,58.13,3430,47.8842397606298,48.1772485534424,47.8842397606298,47.9791581019635,4155.67733756963,0.0,1.0
2018-05-08,57.772,57.772,57.772,57.772,472,47.6836731785074,47.6836731785074,47.6836731785074,47.6836731785074,571.859971817162,0.0,1.0
2018-05-09,57.944,58.3,57.914,58.01,13831,47.8256380020673,48.1194721717611,47.8008766956324,47.880112876224,16757.1933690745,0.0,1.0
2018-05-10,59.09,59.451,58.69,58.69,2466,48.7715199078793,49.0694809619789,48.4413691554144,48.4413691554144,2987.72603919729,0.0,1.0
2018-05-11,58.94,59.38,58.93,59.38,6314,48.6477133757049,49.0108792034163,48.6394596068933,49.0108792034163,7649.83869079145,0.0,1.0
2018-05-14,59.5,59.5,59.12,59.324,6478,49.1099244291558,49.1099244291558,48.7962812143141,48.9646580980712,7848.53579964317,0.0,1.0
2018-05-15,58.03,58.2,58.03,58.2,421,47.8966204138473,48.0369344836448,47.8966204138473,48.0369344836448,510.070017235222,0.0,1.0
2018-05-16,58.89,58.89,58.89,58.89,566,48.6064445316468,48.6064445316468,48.6064445316468,48.6064445316468,685.747339085834,0.0,1.0
2018-05-17,58.05,58.443,58.03,58.34,3799,47.9131279514705,48.2375010657673,47.8966204138473,48.1524872470076,4602.74583248601,0.0,1.0
2018-05-18,57.6,57.6,57.27,57.27,900,47.5417083549475,47.5417083549475,47.2693339841639,47.2693339841639,1090.41096321069,0.0,1.0
2018-05-21,57.695,57.964,57.536,57.71,3237,47.6201191586579,47.8421455396905,47.4888842345531,47.6324998118753,3921.84476434778,0.0,1.0
2018-05-22,57.97,58.41,57.97,58.27,753,47.8470978009775,48.2102636286889,47.8470978009775,48.0947108653262,912.310505886278,0.0,1.0
2018-05-23,58.22,58.376,57.94,57.94,1421,48.0534420212681,48.1822008147294,47.8223364945426,47.8223364945426,1721.63775413599,0.0,1.0
2018-05-24,57.71,58.05,57.5144,57.5144,2258,47.6324998118753,47.9131279514705,47.47105609392,47.47105609392,2735.71994992193,0.0,1.0
2018-05-25,58.19,58.19,58.18,58.18,335,48.0286807148332,48.0286807148332,48.0204269460216,48.0204269460216,405.875191861757,0.0,1.0
2018-05-29,56.8,57.55,56.62,57.55,5694,46.8814068500176,47.5004395108894,46.7328390114084,47.5004395108894,6898.66669391297,0.0,1.0
2018-05-30,57.65,57.65,57.03,57.33,1727,47.5829771990056,47.5829771990056,47.071243532685,47.3188565970337,2092.37748162762,0.0,1.0
2018-05-31,57.679,58.07,57.679,58.07,1362,47.6069131285593,47.9296354890937,47.6069131285593,47.9296354890937,1650.15525765884,0.0,1.0
2018-06-01,58.07,58.07,58.07,58.07,288,47.9296354890937,47.9296354890937,47.9296354890937,47.9296354890937,348.931508227421,0.0,1.0
2018-06-04,59.23,59.23,58.87,58.87,1311,48.887072671242,48.887072671242,48.5899369940236,48.5899369940236,1588.36530307691,0.0,1.0
2018-06-05,58.28,58.86,58.28,58.86,4613,48.1029646341378,48.5816832252119,48.1029646341378,48.5816832252119,5588.96197032324,0.0,1.0
2018-06-06,58.825,58.89,58.78,58.792,1285,48.5527950343713,48.6064445316468,48.515653074719,48.5255575972929,1556.86454191748,0.0,1.0
2018-06-07,58.24,58.24,58.24,58.24,110,48.0699495588913,48.0699495588913,48.0699495588913,48.0699495588913,133.272451059084,0.0,1.0
2018-06-08,57.955,57.955,57.955,57.955,516,47.8347171477601,47.8347171477601,47.8347171477601,47.8347171477601,625.168952240796,0.0,1.0
2018-06-11,57.94,58.029,57.92,58.029,970,47.8223364945426,47.8957950369661,47.8058289569194,47.8957950369661,1175.22070479375,0.0,1.0
2018-06-12,57.744,57.744,57.723,57.728,518,47.6605626258348,47.6605626258348,47.6432297113304,47.6473565957362,627.592087714598,0.0,1.0
2018-06-13,57.67,57.68,57.54,57.55,4729,47.5994847366288,47.6077385054405,47.4921857420777,47.5004395108894,5729.50382780373,0.0,1.0
2018-06-14,57.31,57.454,57.07,57.27,4817,47.3023490594104,47.4212033302978,47.1042586079315,47.2693339841639,5836.121788651,0.0,1.0
2018-06-15,56.72,56.72,56.72,56.72,288,46.8153766995247,46.8153766995247,46.8153766995247,46.8153766995247,348.931508227421,0.0,1.0
2018-06-18,55.95,55.955,55.8,55.91,1744,46.1798365010297,46.1839633854355,46.0560299688554,46.1468214257832,2112.97413315494,0.0,1.0
2018-06-19,55.405,55.427,55.371,55.427,709,45.7300061007963,45.7481643921818,45.7019432868367,45.7481643921818,859.001525462643,0.0,1.0
2018-06-20,55.557,55.557,55.21,55.21,1930,46.116304766356,46.116304766356,45.8282698156941,45.8282698156941,2325.09977855437,0.316027,1.0
2018-06-21,54.9,55.14,54.65,55.14,2801,45.5709475254773,45.7701647824193,45.3634295494961,45.7701647824193,3374.40646618175,0.0,1.0
2018-06-22,55.53,55.571,55.53,55.571,704,46.09389282495,46.127925773011,46.09389282495,46.127925773011,848.119297462319,0.0,1.0
2018-06-25,54.99,54.99,54.95,54.99,1047,45.6456539968306,45.6456539968306,45.6124511206736,45.6456539968306,1261.33651199296,0.0,1.0
2018-06-26,54.7,55.09,54.7,55.03,1063,45.4049331446924,45.7286611872231,45.4049331446924,45.6788568729876,1280.61195057165,0.0,1.0
2018-06-27,53.931,54.527,53.92,54.422,2184,44.7666078505741,45.2613307053134,44.7574770596309,45.1741731554012,2631.09736599106,0.0,1.0
2018-06-28,53.91,53.94,53.647,53.647,2079,44.7491763405917,44.7740784977094,44.5308674298594,44.5308674298594,2504.60230031841,0.0,1.0
2018-06-29,55.35,55.35,55.0,55.0,39211,45.9444798822435,45.9444798822435,45.6539547158698,45.6539547158698,47238.0763818111,0.0,1.0
2018-07-02,54.745,54.9,54.57,54.87,6376,45.442286380369,45.5709475254773,45.2970237971821,45.5460453683596,7681.26227360758,0.0,1.0
2018-07-03,55.18,55.325,55.18,55.2,950,45.8033676585763,45.9237280846454,45.8033676585763,45.8199690966548,1144.47916560966,0.0,1.0
2018-07-05,55.75,55.8,55.44,55.55,22734,46.2765086438135,46.3180122390098,46.0191863535968,46.1104942630285,27387.9887904948,0.0,1.0
2018-07-06,55.94,55.972,55.77,55.77,633,46.4342223055592,46.4607846064848,46.293110081892,46.293110081892,762.584538769386,0.0,1.0
2018-07-09,56.37,56.68,56.37,56.392,4493,46.791153224247,47.0484755144637,46.791153224247,46.8094148061333,5412.78409587811,0.0,1.0
2018-07-10,56.21,56.44,56.16,56.44,1147,46.658341719619,46.8492582575217,46.6168381244227,46.8492582575217,1381.80800310977,0.0,1.0
2018-07-11,55.83,55.83,55.83,55.83,144,46.3429143961275,46.3429143961275,46.3429143961275,46.3429143961275,173.478947208201,0.0,1.0
2018-07-12,56.42,56.43,56.26,56.26,3397,46.8326568194432,46.8409575384824,46.6998453148152,46.6998453148152,4092.41655323792,0.0,1.0
2018-07-13,56.452,56.51,56.33,56.45,2471,46.8592191203688,46.9073632907964,46.75795034809,46.8575589765609,2976.85054549629,0.0,1.0
2018-07-16,56.258,56.94,56.258,56.94,904,46.6981851710074,47.2642942094841,46.6981851710074,47.2642942094841,1089.06227969593,0.0,1.0
2018-07-17,56.771,56.771,56.771,56.771,106,47.1240120577208,47.1240120577208,47.1240120577208,47.1240120577208,127.699780583815,0.0,1.0
2018-07-18,56.53,56.53,56.53,56.53,537,46.9239647288749,46.9239647288749,46.9239647288749,46.9239647288749,646.931907297252,0.0,1.0
2018-07-19,56.14,56.14,56.14,56.14,600,46.6002366863442,46.6002366863442,46.6002366863442,46.6002366863442,722.82894670084,0.0,1.0
2018-07-20,56.14,56.14,56.14,56.14,34,46.6002366863442,46.6002366863442,46.6002366863442,46.6002366863442,40.9603069797142,0.0,1.0
2018-07-23,56.635,56.635,56.49,56.49,336,47.011122278787,47.011122278787,46.8907618527179,46.8907618527179,404.78421015247,0.0,1.0
2018-07-24,57.69,57.705,57.53,57.53,848,47.8868481374278,47.8992992159867,47.7540366327998,47.7540366327998,1021.59824467052,0.0,1.0
2018-07-25,58.39,58.41,57.42,57.42,1844,48.4678984701753,48.4844999082538,47.6627287233681,47.6627287233681,2221.49429619391,0.0,1.0
2018-07-26,57.92,57.92,57.92,57.92,108,48.0777646753306,48.0777646753306,48.0777646753306,48.0777646753306,130.109210406151,0.0,1.0
2018-07-27,58.154,58.154,58.06,58.06,280,48.272001500849,48.272001500849,48.19397474188,48.19397474188,337.320175127058,0.0,1.0
2018-07-30,58.116,58.151,58.116,58.151,1112,48.2404587684998,48.2695112851372,48.2404587684998,48.2695112851372,1339.64298121889,0.0,1.0
2018-07-31,58.44,58.46,58.15,58.16,1437,48.5094020653715,48.52600350345,48.2686812132333,48.2769819322725,1731.17532734851,0.0,1.0
2018-08-01,58.0,58.0,58.0,58.0,315,48.1441704276446,48.1441704276446,48.1441704276446,48.1441704276446,379.48519701794,0.0,1.0
2018-08-02,57.33,57.33,57.33,57.33,1028,47.5880222520149,47.5880222520149,47.5880222520149,47.5880222520149,1238.44692868077,0.0,1.0
2018-08-03,58.005,58.005,57.87,57.92,1754,48.1483207871642,48.1483207871642,48.0362610801343,48.0777646753306,2113.06995418879,0.0,1.0
2018-08-06,57.575,57.86,57.575,57.64,1143,47.7913898684765,48.0279603610951,47.7913898684765,47.8453445422316,1376.9891434651,0.0,1.0
2018-08-07,58.28,58.28,58.167,58.2,778,48.3765905607435,48.3765905607435,48.2827924356,48.3101848084295,937.268200888755,0.0,1.0
2018-08-08,58.255,58.255,58.09,58.09,1798,48.3558387631454,48.3558387631454,48.2188768989978,48.2188768989978,2166.07741028018,0.0,1.0
2018-08-09,57.975,58.32,57.975,58.32,822,48.1234186300464,48.4097934369005,48.1234186300464,48.4097934369005,990.27565698015,0.0,1.0
2018-08-10,56.509,56.509,56.509,56.509,557,46.9065332188925,46.9065332188925,46.9065332188925,46.9065332188925,671.026205520613,0.0,1.0
2018-08-13,55.513,56.101,55.513,56.101,428,46.0797816025833,46.5678638820912,46.0797816025833,46.5678638820912,515.617981979932,0.0,1.0
2018-08-14,55.63,55.64,55.63,55.64,246,46.1769000153425,46.1852007343818,46.1769000153425,46.1852007343818,296.359868147344,0.0,1.0
2018-08-15,54.707,54.91,54.088,54.37,1971,45.4107436480198,45.5792482445166,44.8969291394903,45.1310094163971,2374.49308991226,0.0,1.0
2018-08-16,55.12,55.371,54.88,55.004,1565,45.7535633443408,45.961911392226,45.5543460873988,45.6572750034855,1885.37883597802,0.0,1.0
2018-08-17,55.11,55.11,54.462,54.462,585,45.7452626253016,45.7452626253016,45.2073760315582,45.2073760315582,704.758223033318,0.0,1.0
2018-08-20,55.8,55.8,55.11,55.11,96374,46.3180122390098,46.3180122390098,45.7452626253016,45.7452626253016,116103.194848911,0.0,1.0
2018-08-21,56.36,56.552,56.261,56.261,1533,46.7828525052077,46.9422263107613,46.7006753867191,46.7006753867191,1846.82795882064,0.0,1.0
2018-08-22,56.82,56.957,56.768,56.87,3739,47.1646855810132,47.2784054318509,47.1215218420091,47.2061891762094,4504.42905285739,0.0,1.0
2018-08-23,56.34,56.83,56.34,56.73,1789,46.7662510671292,47.1729863000524,46.7662510671292,47.0899791096599,2155.23497607967,0.0,1.0
2018-08-24,56.9,57.21,56.9,57.21,373,47.2310913333272,47.4884136235439,47.2310913333272,47.4884136235439,449.358661865688,0.0,1.0
2018-08-27,57.83,58.0,57.36,57.36,994,48.0030582039773,48.1441704276446,47.6129244091326,47.6129244091326,1197.48662170106,0.0,1.0
2018-08-28,57.62,57.62,57.54,57.54,2155,47.8287431041531,47.8287431041531,47.7623373518391,47.7623373518391,2596.16063356718,0.0,1.0
2018-08-29,57.44,57.44,57.22,57.27,2636,47.6793301614466,47.6793301614466,47.4967143425831,47.5382179377794,3175.62850583902,0.0,1.0
2018-08-30,56.266,56.52,56.242,56.52,1348,46.7048257462388,46.9156640098357,46.6849040205446,46.9156640098357,1623.95570025455,0.0,1.0
2018-08-31,56.369,56.444,56.369,56.444,1281,46.790323152343,46.8525785451374,46.790323152343,46.8525785451374,1543.23980120629,0.0,1.0
2018-09-04,54.93,55.19,54.93,55.1,4232,45.5958496825951,45.8116683776156,45.5958496825951,45.7369619062623,5098.35350406325,0.0,1.0
2018-09-05,54.461,54.461,54.284,54.284,634,45.2065459596543,45.2065459596543,45.0596232326596,45.0596232326596,763.789253680554,0.0,1.0
2018-09-06,54.01,54.45,53.8,54.245,2020,44.8321835309842,45.1974151687111,44.6578684311599,45.0272504284065,2433.52412055949,0.0,1.0
2018-09-07,54.11,54.671,54.11,54.26,864,44.9151907213767,45.3808610594785,44.9151907213767,45.0397015069654,1040.87368324921,0.0,1.0
2018-09-10,53.808,53.808,53.57,53.57,481,44.6645090063913,44.6645090063913,44.4669518932572,44.4669518932572,579.46787227184,0.0,1.0
2018-09-11,53.4923,53.63,53.405,53.41,942,44.4024553063223,44.5167562074927,44.3299900291096,44.3341403886292,1134.84144632032,0.0,1.0
2018-09-12,54.007,54.38,54.007,54.38,461,44.8296933152724,45.1393101354364,44.8296933152724,45.1393101354364,555.373574048478,0.0,1.0
2018-09-13,54.88,54.97,54.771,54.891,4427,45.5543460873988,45.6290525587521,45.463868249871,45.563476878342,5333.27291174103,0.0,1.0
2018-09-14,54.705,55.022,54.705,55.022,485,45.409083504212,45.6722162977562,45.409083504212,45.6722162977562,584.286731916511,0.0,1.0
2018-09-17,54.168,54.168,53.98,54.161,713,44.9633348918043,44.9633348918043,44.8072813738664,44.9575243884768,858.961731662831,0.0,1.0
2018-09-18,54.19,54.638,54.18,54.23,4209,44.9815964736907,45.353468686649,44.9732957546514,45.0147993498476,5070.64506110638,0.0,1.0
2018-09-19,55.43,55.43,55.254,55.254,358,46.0108856345575,46.0108856345575,45.8647929794668,45.8647929794668,431.287938198168,0.0,1.0
2018-09-20,55.16,55.519,55.05,55.05,2213,45.7867662204978,46.0847620340069,45.6954583110661,45.6954583110661,2666.03409841493,0.0,1.0
2018-09-21,55.16,55.16,55.16,55.16,142,45.7867662204978,45.7867662204978,45.7867662204978,45.7867662204978,171.069517385865,0.0,1.0
2018-09-24,55.17,55.21,55.17,55.21,1721,45.7950669395371,45.8282698156941,45.7950669395371,45.8282698156941,2073.31436212024,0.0,1.0
2018-09-25,55.01,55.01,55.01,55.01,85,45.6622554349091,45.6622554349091,45.6622554349091,45.6622554349091,102.400767449286,0.0,1.0
2018-09-26,55.11,55.336,54.72,54.921,1800,45.9803630605783,46.168923431685,45.6549712697305,45.8226731927059,2157.39923300102,0.283229,1.0
2018-09-27,55.243,55.27,54.95,55.27,3047,46.0913300046367,46.1138571286185,45.8468689925382,46.1138571286185,3651.99747941894,0.0,1.0
2018-09-28,54.769,54.873,54.4,54.873,71534,45.6958538280678,45.7826249722939,45.3879831336502,45.7826249722939,85737.4426297193,0.0,1.0
2018-10-01,54.751,55.063,54.751,55.063,1602,45.6808357454132,45.9411491780915,45.6808357454132,45.9411491780915,1920.08531737091,0.0,1.0
2018-10-02,53.95,54.19,53.95,54.19,663,45.0125310672873,45.2127721693475,45.0125310672873,45.2127721693475,794.642050822041,0.0,1.0
2018-10-03,53.153,53.986,53.153,53.986,2954,44.3475637408623,45.0425672325963,44.3475637408623,45.0425672325963,3540.53185238056,0.0,1.0
2018-10-04,52.06,52.204,51.92,52.204,965,43.435632388563,43.5557770497991,43.3188250790279,43.5557770497991,1156.60569991443,0.0,1.0
2018-10-05,52.1,52.1,51.71,51.925,3300,43.469005905573,43.469005905573,43.1436141147252,43.3229967686541,3955.23192716854,0.0,1.0
2018-10-08,51.82,52.063,51.47,51.793,2411,43.2353912865028,43.4381354023388,42.943373012665,43.212864162521,2889.71641709192,0.0,1.0
2018-10-09,52.1,52.1,52.01,52.01,341,43.469005905573,43.469005905573,43.3939154923005,43.3939154923005,408.707299140749,0.0,1.0
2018-10-10,51.057,51.868,51.057,51.868,875,42.5987914495363,43.2754395069148,42.5987914495363,43.2754395069148,1048.73573826438,0.0,1.0
2018-10-11,49.87,50.753,49.87,50.33,6338,41.6084323322635,42.3451527202601,41.6084323322635,41.9922277778789,7596.44241042247,0.0,1.0
2018-10-12,51.67,51.67,50.46,50.46,17663,43.1102405977151,43.1102405977151,42.1006917081615,42.1006917081615,21170.0792513872,0.0,1.0
2018-10-15,51.045,51.35,51.03,51.19,2353,42.5887793944333,42.8432524616349,42.5762643255546,42.7097583935947,2820.20021958411,0.0,1.0
2018-10-16,52.45,52.45,51.8,51.8,5656,43.7610241794109,43.7610241794109,43.2187045279978,43.2187045279978,6779.02781214097,0.0,1.0
2018-10-17,51.9,51.971,51.64,51.971,9807,43.3021383205229,43.3613763132157,43.0852104599576,43.3613763132157,11754.2301544672,0.0,1.0
2018-10-18,50.74,51.268,50.58,51.108,2424,42.3343063272318,42.7748367517643,42.2008122591916,42.6413426837241,2905.2976337747,0.0,1.0
2018-10-19,50.81,51.208,50.81,51.2,1248,42.3927099819994,42.7247764762492,42.3927099819994,42.7181017728472,1495.79680154737,0.0,1.0
2018-10-22,51.25,51.685,51.24,51.685,1430,42.7598186691098,43.1227556665939,42.7514752898573,43.1227556665939,1713.93383510636,0.0,1.0
2018-10-23,51.229,51.229,50.187,50.2,2588,42.7422975726795,42.7422975726795,41.872917454568,41.8837638475963,3101.86067500368,0.0,1.0
2018-10-24,49.57,51.11,49.57,51.11,879,41.3581309546882,42.6430113595746,41.3581309546882,42.6430113595746,1053.52995878216,0.0,1.0
2018-10-25,50.6,50.924,48.85,48.85,4084,42.2174990176967,42.487824505478,40.7574076485076,40.7574076485076,4894.89914865342,0.0,1.0
2018-10-26,50.381,50.491,50.06,50.163,2192,42.0347790120667,42.1265561838443,41.7669565380612,41.852893344362,2627.23284374346,0.0,1.0
2018-10-29,50.318,50.454,50.318,50.454,605,41.9822157227759,42.09568568061,41.9822157227759,42.09568568061,725.125853314231,0.0,1.0
2018-10-30,49.69,50.118,49.69,50.0,1414,41.4582515057183,41.8153481377257,41.4582515057183,41.7168962625461,1694.75695303524,0.0,1.0
2018-10-31,50.56,50.99,50.33,50.81,4164,42.1841255006866,42.5428908085445,41.9922277778789,42.3927099819994,4990.78355900902,0.0,1.0
2018-11-01,52.115,52.25,51.84,51.84,864,43.4815209744518,43.5941565943607,43.2520780450078,43.2520780450078,1035.55163184049,0.0,1.0
2018-11-02,52.35,53.2,52.35,53.2,1142,43.6775903868858,44.3867776233491,43.6775903868858,44.3867776233491,1368.7499578262,0.0,1.0
2018-11-05,53.05,53.13,52.87,52.87,3991,44.2616269345614,44.3283739685815,44.1114461080163,44.1114461080163,4783.43352161504,0.0,1.0
2018-11-06,52.869,52.869,52.869,52.869,678,44.110611770091,44.110611770091,44.110611770091,44.110611770091,812.620377763717,0.0,1.0
2018-11-07,54.12,54.195,53.66,53.66,4727,45.1543685145799,45.2169438589737,44.7705730689645,44.7705730689645,5665.57009688656,0.0,1.0
2018-11-08,52.727,53.212,52.55,53.168,1229,43.9921357847054,44.3967896784521,43.844457971936,44.360078809741,1473.02425408792,0.0,1.0
2018-11-09,51.893,52.07,51.893,52.05,1191,43.2962979550461,43.4439757678155,43.2962979550461,43.4272890093105,1427.47915916901,0.0,1.0
2018-11-12,51.25,51.52,51.22,51.5,2247,42.7598186691098,42.9850899089275,42.7347885313522,42.9684031504225,2693.15337586293,0.0,1.0
2018-11-13,51.46,51.68,51.43,51.54,491,42.9350296334125,43.1185839769677,42.9099994956549,43.0017766674325,588.490568557499,0.0,1.0
2018-11-14,52.16,52.16,51.66,51.66,730,43.5190661810881,43.5190661810881,43.1018972184626,43.1018972184626,874.945244494857,0.0,1.0
2018-11-15,53.1,53.44,52.35,52.35,4490,44.303343830824,44.5870187254093,43.6775903868858,43.6775903868858,5381.51253120809,0.0,1.0
2018-11-16,53.4,53.58,53.091,53.091,3499,44.5536452083992,44.7038260349444,44.2958347894967,44.2958347894967,4193.74439792809,0.0,1.0
2018-11-19,53.17,53.32,53.16,53.31,2354,44.3617474855915,44.4868981743792,44.353404106339,44.4785547951267,2821.39877471356,0.0,1.0
2018-11-20,52.41,52.44,52.39,52.44,1218,43.7276506624008,43.7526808001584,43.7109639038958,43.7526808001584,1459.84014766402,0.0,1.0
2018-11-21,53.09,53.3,52.86,52.86,1004,44.2950004515715,44.4702114158741,44.1031027287637,44.1031027287637,1203.34934996279,0.0,1.0
2018-11-23,52.85,52.85,52.68,52.78,2141,44.0947593495112,44.0947593495112,43.9529219022186,44.0363556947437,2566.10653214177,0.0,1.0
2018-11-26,53.43,53.45,53.33,53.33,593,44.5786753461568,44.5953621046618,44.4952415536317,44.4952415536317,710.74319176089,0.0,1.0
2018-11-27,53.44,53.44,53.44,53.44,219,44.5870187254093,44.5870187254093,44.5870187254093,44.5870187254093,262.483573348457,0.0,1.0
2018-11-28,54.75,54.75,54.0,54.0,2101,45.680001407488,45.680001407488,45.0542479635498,45.0542479635498,2518.16432696397,0.0,1.0
2018-11-29,55.026,55.067,54.79,54.92,4031,45.9102786748572,45.9444865297925,45.713374924498,45.8218388547807,4831.37572679284,0.0,1.0
2018-11-30,54.4,54.435,54.22,54.358,1619,45.3879831336502,45.417184961034,45.237802307105,45.3529409407896,1940.46075457147,0.0,1.0
2018-12-03,55.22,55.379,55.199,55.199,8634,46.0721402323559,46.2047999624708,46.0546191359257,46.0546191359257,10348.3249876282,0.0,1.0
2018-12-04,54.48,54.48,54.31,54.31,1074,45.4547301676702,45.4547301676702,45.3128927203776,45.3128927203776,1287.24820902394,0.0,1.0
2018-12-06,53.74,53.84,53.13,53.14,1492,44.8373201029846,44.9207538955097,44.3283739685815,44.336717347834,1788.24425313195,0.0,1.0
2018-12-07,52.85,52.85,52.82,52.82,1273,44.0947593495112,44.0947593495112,44.0697292117537,44.0697292117537,1525.7606797835,0.0,1.0
2018-12-10,52.422,52.422,51.78,51.78,1230,43.7376627175038,43.7376627175038,43.2020177694927,43.2020177694927,1474.22280921736,0.0,1.0
2018-12-11,52.953,52.953,52.47,52.47,461,44.1806961558121,44.1806961558121,43.7777109379159,43.7777109379159,552.533914674149,0.0,1.0
2018-12-12,53.777,54.053,53.777,53.99,537,44.8681906062188,45.0984678735881,44.8681906062188,45.0459045842973,643.624104511971,0.0,1.0
2018-12-13,53.969,53.969,53.89,53.89,534,45.028383487867,45.028383487867,44.9624707917722,44.9624707917722,640.028439123636,0.0,1.0
2018-12-14,53.365,53.67,53.365,53.67,2673,44.5244433810155,44.778916448217,44.5244433810155,44.778916448217,3203.73786100651,0.0,1.0
2018-12-17,52.8571,53.4096,52.8571,53.2879,393,44.1006831487805,44.5616548524817,44.1006831487805,44.4601159269786,471.032165871889,0.0,1.0
2018-12-18,53.259,53.43,53.199,53.199,4078,44.4360035609389,44.5786753461568,44.3859432854238,44.3859432854238,4887.70781787675,0.0,1.0
2018-12-19,52.6376,54.11,52.4503,53.785,2835,43.9175459741879,45.1460251353274,43.7612744807884,44.8748653096208,3397.90379197661,0.0,1.0
2018-12-20,53.27,53.68,53.082,53.35,4363,44.4451812781166,44.7872598274695,44.2883257481694,44.5119283121367,5229.29602976858,0.0,1.0
2018-12-21,52.56,53.38,52.53,53.116,2441,43.8528013511885,44.5369584498942,43.8277712134309,44.316693237628,2925.67307097527,0.0,1.0
2018-12-24,52.64,53.17,52.64,52.642,10844,43.9195483852085,44.3617474855915,43.9195483852085,43.921217061059,12997.1318237017,0.0,1.0
2018-12-26,53.37,53.46,52.745,53.28,14037,44.5382716977886,44.613378395424,44.0166974086539,44.4631650001532,16820.4706074663,0.011574,1.0
2018-12-27,53.225,53.225,52.67,52.9,32925,44.4172664627093,44.4172664627093,43.9541084939577,44.1460478323593,39453.8715359997,0.0,1.0
2018-12-28,53.7828,54.04,53.58,53.58,3489,44.8827610842762,45.097399335741,44.7135206589378,44.7135206589378,4180.85217278976,0.0,1.0
2018-12-31,53.5362,53.73,53.5362,53.73,2517,44.6769687327553,44.8386984883301,44.6769687327553,44.8386984883301,3016.10917710284,0.0,1.0
2019-01-02,53.55,53.8217,53.34,53.37,5293,44.6884850930594,44.915223868032,44.5132361319101,44.5382716977886,6342.57682733625,0.0,1.0
2019-01-03,53.021,53.146,52.888,53.146,542,44.2470246147358,44.3513394725627,44.1360336060079,44.3513394725627,649.47603257439,0.0,1.0
2019-01-04,54.589,54.702,53.917,53.917,11222,45.5555501913169,45.6498508227924,44.9947535156392,44.9947535156392,13447.2694419738,0.0,1.0
2019-01-07,54.56,54.56,54.31,54.31,4671,45.531349144301,45.531349144301,45.3227194286471,45.3227194286471,5597.23717371768,0.0,1.0
2019-01-08,54.607,54.607,54.4,54.4,284,45.5705715308439,45.5705715308439,45.3978261262825,45.3978261262825,340.315854706877,0.0,1.0
2019-01-09,55.201,55.34,54.913,54.913,2955,46.0662757352375,46.1822738571411,45.8259343028043,45.8259343028043,3540.96250231979,0.0,1.0
2019-01-10,55.501,55.539,55.37,55.37,932,46.3166313940222,46.3483431108016,46.2073094230195,46.2073094230195,1116.81118516482,0.0,1.0
2019-01-11,55.29,55.56,55.29,55.425,1304,46.1405479140103,46.3658680069165,46.1405479140103,46.2532079604634,1562.57702302031,0.0,1.0
2019-01-14,55.276,55.415,55.24,55.24,1280,46.1288646499337,46.2448627718372,46.0988219708795,46.0988219708795,1533.81793670705,0.0,1.0
2019-01-15,55.754,55.91,55.62,55.62,5464,46.5277646662639,46.6579496088319,46.4159391386734,46.4159391386734,6547.48531731821,0.0,1.0
2019-01-16,56.272,56.367,55.89,55.89,8199,46.9600454370987,47.0393247290472,46.6412592315796,46.6412592315796,9824.82286176648,0.0,1.0
2019-01-17,56.28,56.32,55.65,55.65,4925,46.9667215879996,47.0001023425043,46.4409747045519,46.4409747045519,5901.60417053298,0.0,1.0
2019-01-18,56.598,56.877,56.336,56.336,1782,47.2320985863114,47.4649293489811,47.0134546443061,47.0134546443061,2135.36215875934,0.0,1.0
2019-01-22,55.6058,55.8842,55.43,55.65,4111,46.4040889708243,46.6364190221764,46.2573805547765,46.4409747045519,4926.19182640834,0.0,1.0
2019-01-23,55.918,56.1,55.763,56.05,4877,46.6646257597328,46.8165081927289,46.5352753360274,46.7747822495981,5844.08599790647,0.0,1.0
2019-01-24,56.489,56.557,56.373,56.373,1370,47.1411360302863,47.1978833129441,47.0443318422229,47.0443318422229,1641.66451038176,0.0,1.0
2019-01-25,56.982,57.02,56.58,56.58,3112,47.5525538295557,47.5842655463351,47.2170772467843,47.2170772467843,3729.09485861901,0.0,1.0
2019-01-28,56.451,56.48,56.19,56.25,2628,47.1094243135069,47.1336253605227,46.8916148903642,46.9416860221212,3149.11995130166,0.0,1.0
2019-01-29,56.483,56.58,56.42,56.502,1042,47.1361289171106,47.2170772467843,47.0835542287658,47.1519847755003,1248.62366410058,0.0,1.0
2019-01-30,57.301,57.47,56.44,56.61,5189,47.8187653467301,47.9597990345121,47.1002446060181,47.2421128126628,6217.9541199788,0.0,1.0
2019-01-31,57.705,57.764,57.53,57.53,3172,48.1559109672267,48.205147580121,48.009870166269,48.009870166269,3800.99257440215,0.0,1.0
2019-02-01,57.469,57.675,57.4,57.6,2663,47.9589645156495,48.1308754013482,47.901382714129,48.0682864866521,3191.06028550849,0.0,1.0
2019-02-04,57.296,57.432,57.05,57.2,10917,47.814592752417,47.9280873177327,47.6093011122136,47.7344789416059,13081.7893867428,0.0,1.0
2019-02-05,57.762,57.779,57.66,57.732,2420,48.2034785423958,48.2176653630603,48.118357618409,48.1784429765173,2899.87453658676,0.0,1.0
2019-02-06,57.121,57.41,57.121,57.41,4762,47.6685519514593,47.9097279027551,47.6685519514593,47.9097279027551,5706.28204265544,0.0,1.0
2019-02-07,56.789,57.059,56.479,57.059,819,47.3914916890709,47.6168117819771,47.1327908416601,47.6168117819771,981.403820439901,0.0,1.0
2019-02-08,56.62,56.693,56.323,56.59,7307,47.2504580012889,47.3113778782598,47.0026058990921,47.2254224354105,8755.94348712375,0.0,1.0
2019-02-11,56.463,57.26,56.39,57.26,1045,47.1194385398583,47.7845500733628,47.0585186628873,47.7845500733628,1252.21854988974,0.0,1.0
2019-02-12,56.859,56.99,56.859,56.97,3139,47.449908009454,47.5592299804566,47.449908009454,47.5425396032043,3761.44883072143,0.0,1.0
2019-02-13,56.431,56.72,56.431,56.66,1618,47.0927339362546,47.3339098875505,47.0927339362546,47.2838387557935,1938.84173561875,0.0,1.0
2019-02-14,56.413,56.47,56.413,56.47,495,47.0777125967275,47.1252801718966,47.0777125967275,47.1252801718966,593.156155210929,0.0,1.0
2019-02-15,56.093,56.16,55.92,56.16,11368,46.8106665606905,46.8665793244858,46.6662947974581,46.8665793244858,13622.2205503795,0.0,1.0
2019-02-19,56.3451,56.61,56.3451,56.3995,1547,47.0210487659559,47.2421128126628,47.0210487659559,47.0664465920822,1853.76277194203,0.0,1.0
2019-02-20,56.661,56.84,56.661,56.84,9095,47.2846732746561,47.4340521510643,47.2846732746561,47.4340521510643,10898.4954174614,0.0,1.0
2019-02-21,56.6513,56.67,56.48,56.5,1558,47.2765784416888,47.2921839444197,47.1336253605227,47.1503157377751,1866.94401983561,0.0,1.0
2019-02-22,57.4091,57.44,57.31,57.44,1587,47.9089768357788,47.9347634686336,47.8262760164936,47.9347634686336,1901.69458246413,0.0,1.0
2019-02-25,58.0782,58.2647,58.0782,58.2647,3444,48.4673534067548,48.6229911746326,48.4673534067548,48.6229911746326,4126.9288859524,0.0,1.0
2019-02-26,58.15,58.177,58.0,58.097,2102,48.5272718610906,48.5498038703812,48.4020940316983,48.483042361372,2518.81664293611,0.0,1.0
2019-02-27,57.66,57.77,57.42,57.42,1937,48.118357618409,48.2101546932967,47.9180730913813,47.9180730913813,2321.09792453246,0.0,1.0
2019-02-28,57.14,57.4,57.14,57.4,4694,47.684407809849,47.901382714129,47.684407809849,47.901382714129,5624.79796476787,0.0,1.0
2019-03-01,57.092,57.42,57.092,57.42,953,47.6443509044434,47.9180730913813,47.6443509044434,47.9180730913813,1141.97538568892,0.0,1.0
2019-03-04,57.033,57.42,56.95,57.42,2279,47.5951142915491,47.9180730913813,47.525849225952,47.9180730913813,2730.91490449638,0.0,1.0
2019-03-05,57.587,57.66,57.49,57.49,1205,48.0574377414381,48.118357618409,47.9764894117644,47.9764894117644,1443.94579197812,0.0,1.0
2019-03-06,57.4,57.65,57.4,57.65,544,47.901382714129,48.1100124297829,47.901382714129,48.1100124297829,651.872623100495,0.0,1.0
2019-03-07,56.323,56.59,56.323,56.59,915,47.0026058990921,47.2254224354105,47.0026058990921,47.2254224354105,1096.44016569293,0.0,1.0
2019-03-08,56.084,56.084,55.94,56.054,5003,46.803155890927,46.803155890927,46.6829851747104,46.7781203250485,5995.07120105107,0.0,1.0
2019-03-11,57.087,57.087,56.82,56.93,6218,47.6401783101303,47.6401783101303,47.417361773812,47.5091588486997,7450.99994565972,0.0,1.0
2019-03-12,57.472,57.537,57.28,57.28,835,47.9614680722373,48.0157117983073,47.8012404506151,47.8012404506151,1000.57654464874,0.0,1.0
2019-03-13,57.132,57.22,57.085,57.159,3054,47.677731658948,47.7511693188582,47.6385092724051,47.7002636682387,3659.59373336198,0.0,1.0
2019-03-14,56.868,58.33,56.63,58.33,2956,47.4574186792176,48.6774852563614,47.2588031899151,48.6774852563614,3542.16079758284,0.0,1.0
2019-03-15,57.4992,57.5099,57.3315,57.44,4178,47.9841669853004,47.9930963371304,47.8442181720398,47.9347634686336,5006.47760903286,0.0,1.0
2019-03-18,58.5,58.5,58.02,58.04,6717,48.819353463006,48.819353463006,48.4187844089506,48.4354747862029,8048.94928192285,0.0,1.0
2019-03-19,58.2234,58.41,58.18,58.28,3374,48.5885255456066,48.7442467653706,48.5523074269691,48.6357593132306,4043.04821753873,0.0,1.0
2019-03-20,58.205,59.32,57.706,57.97,3274,48.6413297266386,49.573123947843,48.2243204742789,48.4449426037838,3917.72122742026,0.081675,1.0
2019-03-21,58.327,58.327,58.106,58.106,1306,48.7432838925461,48.7432838925461,48.5585964280742,48.5585964280742,1562.78067288053,0.0,1.0
2019-03-22,56.882,57.219,56.882,57.219,2023,47.5357120094606,47.8173395005332,47.5357120094606,47.8173395005332,2420.75444198876,0.0,1.0
2019-03-25,57.074,57.222,56.81,56.81,5688,47.6961644672824,47.8198465701866,47.4755423377775,47.4755423377775,6806.35257836482,0.0,1.0
2019-03-26,57.101,57.242,56.965,57.09,2312,47.7187280941635,47.8365603678764,47.6050742698731,47.7095355054342,2766.57650513001,0.0,1.0
2019-03-27,56.647,56.647,56.55,56.558,374,47.3393248866059,47.3393248866059,47.2582629678105,47.2649484868864,447.534434653383,0.0,1.0
2019-03-28,56.969,57.147,56.71,56.71,856,47.6084170294111,47.75716982885,47.3919733493286,47.3919733493286,1024.30341193395,0.0,1.0
2019-03-29,57.649,57.688,57.6,57.61,1714,48.1766861508631,48.2092780563582,48.1357373465232,48.1440942453681,2051.00005613877,0.0,1.0
2019-04-01,58.776,58.8,58.55,58.55,4638,49.1185086506814,49.1385652079091,48.929642736787,48.929642736787,5549.90563615612,0.0,1.0
2019-04-02,58.464,59.06,58.342,58.6,3201,48.857773406721,49.355844577876,48.7558192408135,48.9714272310114,3830.36824953337,0.0,1.0
2019-04-03,58.919,59.08,58.812,59.08,2199,49.2380123041632,49.3725583755658,49.1485934865229,49.3725583755658,2631.35888182564,0.0,1.0
2019-04-04,59.061,59.061,58.865,58.91,1748,49.3566802677605,49.3566802677605,49.1928850504008,49.2304910952028,2091.68500474362,0.0,1.0
2019-04-05,59.422,59.506,59.23,59.28,1045,49.6583643160608,49.7285622663578,49.497911858239,49.5396963524634,1250.46386153151,0.0,1.0
2019-04-08,59.086,60.43,58.955,59.34,3610,49.3775725148727,50.5007397196249,49.2680971400048,49.5898377455327,4319.78424892704,0.0,1.0
2019-04-09,59.152,59.2,59.152,59.16,1262,49.432728047249,49.4728411617044,49.432728047249,49.4394135663249,1510.12956292131,0.0,1.0
2019-04-10,59.66,59.723,59.54,59.66,5727,49.857258508569,49.9099069712917,49.7569757224304,49.857258508569,6853.02060764686,0.0,1.0
2019-04-11,59.232,59.61,59.15,59.4,3856,49.499583238008,49.8154740143446,49.43105666748,49.639979138602,4614.15181824451,0.0,1.0
2019-04-12,59.53,59.77,59.472,59.77,3460,49.7486188235855,49.9491843958627,49.7001488102852,49.9491843958627,4140.29182861151,0.0,1.0
2019-04-15,59.097,59.33,59.026,59.33,1439,49.3867651036021,49.5814808466879,49.3274311218034,49.5814808466879,1721.93061889363,0.0,1.0
2019-04-16,59.2364,59.41,59.0967,59.0967,5967,49.5032602734998,49.6483360374469,49.3865143966367,49.3865143966367,7140.2084801517,0.0,1.0
2019-04-17,59.468,59.61,59.44,59.44,1041,49.6968060507472,49.8154740143446,49.6734067339816,49.6734067339816,1245.67739698977,0.0,1.0
2019-04-18,59.434,59.48,59.28,59.28,930,49.6683925946746,49.7068343293611,49.5396963524634,49.5396963524634,1112.85300595627,0.0,1.0
2019-04-22,59.01,59.08,58.85,59.08,4695,49.3140600836516,49.3725583755658,49.1803497021335,49.3725583755658,5618.11275587603,0.0,1.0
2019-04-23,58.8,58.89,58.65,58.65,3148,49.1385652079091,49.213777297513,49.0132117252358,49.0132117252358,3766.94759435521,0.0,1.0
2019-04-24,58.14,58.14,58.1,58.1,629,48.5870098841468,48.5870098841468,48.5535822887673,48.5535822887673,752.671549189781,0.0,1.0
2019-04-25,57.736,57.85,57.65,57.8,1610,48.2493911708136,48.3446598176453,48.1775218407476,48.3028753234208,1926.55197805333,0.0,1.0
2019-04-26,58.1,58.1689,57.91,57.91,504,48.5535822887673,48.6111613218086,48.3948012107145,48.3948012107145,603.094532260174,0.0,1.0
2019-04-29,58.113,58.34,58.113,58.28,1340,48.5644462572657,48.7541478610445,48.5644462572657,48.7040064679752,1603.46562148538,0.0,1.0
2019-04-30,58.448,58.79,58.17,58.79,19093,48.8444023685692,49.1302083090642,48.6120805806815,49.1302083090642,22846.9918738959,0.0,1.0
2019-05-01,57.902,58.93,57.902,58.44,1358,48.3881156916386,49.2472048928926,48.3881156916386,48.8377168494933,1625.00471192325,0.0,1.0
2019-05-02,58.015,58.015,57.95,57.95,473,48.4825486485858,48.4825486485858,48.4282288060941,48.4282288060941,565.999432061632,0.0,1.0
2019-05-03,58.621,58.77,58.45,58.45,1870,48.9889767185857,49.1134945113744,48.8460737483382,48.8460737483382,2237.67217326692,0.0,1.0
2019-05-06,57.496,57.65,57.303,57.303,1164,48.0488255985364,48.1775218407476,47.8875374508302,47.8875374508302,1392.8611816485,0.0,1.0
2019-05-07,56.5,56.63,56.48,56.63,1036,47.2164784735861,47.3251181585696,47.1997646758963,47.3251181585696,1239.69431631258,0.0,1.0
2019-05-08,56.6,57.09,56.49,57.03,3023,47.3000474620349,47.7095355054342,47.2081215747412,47.6593941123649,3617.37057742561,0.0,1.0
2019-05-09,56.029,56.266,55.49,55.55,3021,46.8228685379922,47.0209270406159,46.372431690253,46.4225730833223,3614.97734515473,0.0,1.0
2019-05-10,56.74,56.74,56.01,56.49,16832,47.4170440458633,47.4170440458633,46.8069904301869,47.2081215747412,20141.4427916731,0.0,1.0
2019-05-13,55.2,55.32,55.07,55.07,3680,46.1300816237514,46.23036440989,46.0214419387679,46.0214419387679,4403.54737840762,0.0,1.0
2019-05-14,55.947,56.187,55.853,55.853,10090,46.7543419674641,46.9549075397413,46.6757871183222,46.6757871183222,12073.8568065579,0.0,1.0
2019-05-15,55.96,56.05,55.92,56.05,1652,46.7652059359625,46.8404180255664,46.7317783405829,46.8404180255664,1976.80985574168,0.0,1.0
2019-05-16,56.012,56.44,55.9,56.14,1835,46.8086618099558,47.1663370805168,46.7150645428932,46.9156301151703,2195.79060852663,0.0,1.0
2019-05-17,55.362,55.55,55.362,55.42,479,46.2654633850385,46.4225730833223,46.2654633850385,46.3139333983388,573.179128874253,0.0,1.0
2019-05-20,55.391,55.66,55.37,55.37,1369,46.2896983916886,46.514498970616,46.2721489041144,46.2721489041144,1638.16748941305,0.0,1.0
2019-05-21,55.78,55.78,55.529,55.652,6840,46.6147817567546,46.6147817567546,46.405023595748,46.5078134515401,8184.85436638807,0.0,1.0
2019-05-22,55.825,55.87,55.81,55.87,764,46.6523878015565,46.6899938463585,46.6398524532892,46.6899938463585,914.214727473757,0.0,1.0
2019-05-23,55.077,55.194,55.055,55.055,773,46.0272917679593,46.1250674844445,46.0089065905006,46.0089065905006,924.984272692689,0.0,1.0
2019-05-24,55.378,55.57,55.282,55.57,2957,46.2788344231903,46.439286881012,46.1986081942794,46.439286881012,3538.39391248678,0.0,1.0
2019-05-28,55.238,55.61,55.221,55.61,1049,46.1618378393619,46.4727144763916,46.1476311113256,46.4727144763916,1255.25032607326,0.0,1.0
2019-05-29,55.873,55.873,55.36,55.36,1156,46.692500916012,46.692500916012,46.2637920052695,46.2637920052695,1383.288252565,0.0,1.0
2019-05-30,56.442,56.7,56.387,56.387,13874,47.1680084602858,47.3836164504838,47.1220455166389,47.1220455166389,16601.8522630509,0.0,1.0
2019-05-31,56.718,56.718,56.54,56.54,161,47.3986588684046,47.3986588684046,47.2499060689656,47.2499060689656,192.655197805333,0.0,1.0
2019-06-03,57.23,57.23,57.13,57.16,833,47.8265320892625,47.8265320892625,47.7429631008137,47.7680337973484,996.7812408189,0.0,1.0
2019-06-04,56.9689,56.9689,56.67,56.67,632,47.6083334604226,47.6083334604226,47.3585457539491,47.3585457539491,756.261397596092,0.0,1.0
2019-06-05,56.495,56.66,56.495,56.64,1649,47.2123000241637,47.3501888551042,47.2123000241637,47.3334750574145,1973.22000733537,0.0,1.0
2019-06-06,56.397,56.44,56.23,56.44,917,47.1304024154838,47.1663370805168,46.9908422047743,47.1663370805168,1097.2969961956,0.0,1.0
2019-06-07,56.7643,56.9046,56.5856,56.5856,937,47.4373513100563,47.5545986008501,47.2880135276983,47.2880135276983,1121.22931890433,0.0,1.0
2019-06-10,57.2463,57.31,57.2463,57.31,667,47.8401538343797,47.8933872800216,47.8401538343797,47.8933872800216,798.142962336381,0.0,1.0
2019-06-11,57.67,57.85,57.44,57.44,1441,48.1942356384374,48.3446598176453,48.0020269650051,48.0020269650051,1724.3238511645,0.0,1.0
2019-06-12,57.16,57.16,57.16,57.16,118,47.7680337973484,47.7680337973484,47.7680337973484,47.7680337973484,141.200703981549,0.0,1.0
2019-06-13,57.117,57.117,56.91,56.91,317,47.7320991323154,47.7320991323154,47.5591113262263,47.5591113262263,379.327314933482,0.0,1.0
2019-06-14,56.644,56.76,56.644,56.75,767,47.3368178169524,47.4337578435531,47.3368178169524,47.4254009447082,917.804575880067,0.0,1.0
2019-06-17,56.642,56.642,56.6,56.6,355,47.3351464371834,47.3351464371834,47.3000474620349,47.3000474620349,424.798728080083,0.0,1.0
2019-06-18,57.724,57.75,57.586,57.68,1411,48.2393628921997,48.2610908291964,48.1240376881403,48.2025925372822,1688.4253671014,0.0,1.0
2019-06-19,58.2763,58.2763,58.2763,58.2763,268,48.7009144154026,48.7009144154026,48.7009144154026,48.7009144154026,320.693124297077,0.0,1.0
2019-06-20,58.855,58.8832,58.794,58.794,1170,49.1845281515559,49.2080946062985,49.1335510686022,49.1335510686022,1400.04087846112,0.0,1.0
2019-06-21,58.638,58.638,58.472,58.472,179,49.003183446622,49.003183446622,48.8644589257969,48.8644589257969,214.194288243197,0.0,1.0
2019-06-24,58.638,58.638,58.635,58.635,556,49.003183446622,49.003183446622,49.0006763769685,49.0006763769685,665.31857130289,0.0,1.0
2019-06-25,57.87,58.128,57.87,58.128,664,48.7572633129339,48.9746362857131,48.7572633129339,48.9746362857131,788.1016568419,0.473728,1.0
2019-06-26,58.401,58.64,58.374,58.465,5485,49.2046472220261,49.4060121076627,49.1818988876655,49.2585691997698,6510.14696954492,0.0,1.0
2019-06-27,58.65,58.65,58.515,58.515,698,49.4144374166852,49.4144374166852,49.3006957448821,49.3006957448821,828.45625975248,0.0,1.0
2019-06-28,58.455,58.7,58.455,58.53,532,49.2501438907473,49.4565639617974,49.2501438907473,49.3133337084157,631.430845542005,0.0,1.0
2019-07-01,59.045,59.62,58.968,59.62,2023,49.7472371230721,50.2316923918631,49.6823622435992,50.2316923918631,2401.09887317946,0.0,1.0
2019-07-02,59.102,59.429,59.055,59.31,5472,49.7952613845,50.0707689895342,49.7556624320945,49.9705078121671,6494.71726843205,0.0,1.0
2019-07-03,59.09,59.19,58.88,58.88,1834,49.7851510136731,49.8694041038976,49.6082195242016,49.6082195242016,2176.77475700007,0.0,1.0
2019-07-05,58.678,58.98,58.586,58.98,2306,49.438028281948,49.6924726144261,49.3605154389415,49.6924726144261,2736.99159740576,0.0,1.0
2019-07-08,58.528,58.786,58.323,58.323,1344,49.3116486466112,49.5290216193905,49.138929811651,49.138929811651,1595.19371505349,0.0,1.0
2019-07-09,58.2673,58.4399,58.13,58.13,2341,49.0920008403959,49.2374216741234,48.9763213475176,48.9763213475176,2778.53310040194,0.0,1.0
2019-07-10,58.672,58.93,58.58,58.58,1635,49.4329730965346,49.6503460693138,49.355460253528,49.355460253528,1940.58163996462,0.0,1.0
2019-07-11,58.704,58.806,58.704,58.806,535,49.4599340854064,49.5458722374354,49.4599340854064,49.5458722374354,634.991545798821,0.0,1.0
2019-07-12,58.744,58.82,58.744,58.82,1707,49.4936353214962,49.5576676700669,49.4936353214962,49.5576676700669,2026.0384461282,0.0,1.0
2019-07-15,58.995,59.11,58.969,59.11,1554,49.7051105779598,49.802001631718,49.6832047745014,49.802001631718,1844.44273303059,0.0,1.0
2019-07-16,58.84,59.15,58.84,59.15,1793,49.5745182881118,49.8357028678078,49.5745182881118,49.8357028678078,2128.11185349025,0.0,1.0
2019-07-17,58.709,58.891,58.709,58.733,2928,49.4641467399176,49.6174873641263,49.4641467399176,49.4843674815715,3475.24345065224,0.0,1.0
2019-07-18,59.231,59.231,58.9,58.905,2364,49.9039478708897,49.9039478708897,49.6250701422465,49.6292827967577,2805.83180237086,0.0,1.0
2019-07-19,58.941,59.25,58.93,59.25,2994,49.6596139092386,49.9199559580323,49.6503460693138,49.9199559580323,3553.57885630218,0.0,1.0
2019-07-22,58.573,59.06,58.573,58.88,3847,49.3495625372123,49.7598750866057,49.3495625372123,49.6082195242016,4566.00462932348,0.0,1.0
2019-07-23,58.497,59.1,58.46,59.1,1375,49.2855301886416,49.7935763226955,49.2543565452586,49.7935763226955,1631.98761770725,0.0,1.0
2019-07-24,58.779,58.83,58.7,58.83,2213,49.5231239030748,49.5660929790893,49.4565639617974,49.5660929790893,2626.60988944447,0.0,1.0
2019-07-25,58.27,58.54,58.27,58.54,842,49.094275673832,49.3217590174382,49.094275673832,49.3217590174382,999.369872079639,0.0,1.0
2019-07-26,58.438,58.438,58.41,58.438,688,49.2358208654092,49.2358208654092,49.2122300001463,49.2358208654092,816.587258896427,0.0,1.0
2019-07-29,58.252,58.4,58.24,58.32,1386,49.0791101175916,49.2038046911238,49.0689997467646,49.1364022189442,1645.04351864891,0.0,1.0
2019-07-30,57.936,57.948,57.936,57.936,1455,48.8128703524821,48.822980723309,48.8128703524821,48.8128703524821,1726.93962455567,0.0,1.0
2019-07-31,57.478,57.9,57.38,57.9,4942,48.4269911992537,48.7825392400012,48.3444231708337,48.7825392400012,5865.66022306126,0.0,1.0
2019-08-01,55.935,57.6,55.89,57.46,6347,47.1269660170893,48.5297799693276,47.0890521264882,48.4118256430133,7533.25484333666,0.0,1.0
2019-08-02,55.84,56.13,55.66,56.13,7626,47.046925581376,47.2912595430271,46.8952700189718,47.2912595430271,9051.3000528258,0.0,1.0
2019-08-05,53.995,54.63,53.995,54.63,8746,45.4924560667334,46.0274631896592,45.4924560667334,46.0274631896592,10380.6281487037,0.0,1.0
2019-08-06,54.42,54.583,54.42,54.5,2728,45.8505317001877,45.9878642372537,45.8505317001877,45.9179341723673,3237.86343353118,0.0,1.0
2019-08-07,54.553,54.553,54.24,54.24,419,45.9625883101863,45.9625883101863,45.6988761377835,45.6988761377835,497.311135868609,0.0,1.0
2019-08-08,55.276,55.39,54.926,54.926,2371,46.5717381525096,46.6677866753656,46.2768523367238,46.2768523367238,2814.1401029701,0.0,1.0
2019-08-09,54.738,54.738,54.738,54.738,184,46.1184565271017,46.1184565271017,46.1184565271017,46.1184565271017,218.38961575137,0.0,1.0
2019-08-12,54.112,54.168,54.07,54.168,911,45.5910321822961,45.6382139128219,45.5556458844018,45.6382139128219,1081.2659779864,0.0,1.0
2019-08-13,54.537,54.82,53.96,53.96,5377,45.9491078157504,46.1875440610858,45.4629674851548,45.4629674851548,6381.96176029954,0.0,1.0
2019-08-14,53.179,53.35,53.179,53.35,2541,44.8049508505013,44.9490236347852,44.8049508505013,44.9490236347852,3015.913117523,0.0,1.0
2019-08-15,53.4,53.57,53.155,53.3,4345,44.9911501798975,45.1343804332792,44.7847301088474,44.906897089673,5157.08087195491,0.0,1.0
2019-08-16,54.04,54.24,53.61,53.61,840,45.5303699573345,45.6988761377835,45.168081669369,45.168081669369,996.996071908428,0.0,1.0
2019-08-19,54.191,54.35,54.191,54.31,636,45.6575921235735,45.7915545370305,45.6575921235735,45.7578533009407,754.868454444953,0.0,1.0
2019-08-20,54.411,54.46,54.37,54.37,1533,45.8429489220675,45.8842329362775,45.8084051550754,45.8084051550754,1819.51783123288,0.0,1.0
2019-08-21,54.745,54.8,54.737,54.8,580,46.1243542434174,46.1706934430409,46.1176139961994,46.1706934430409,688.402049651058,0.0,1.0
2019-08-22,54.414,54.53,54.4,54.53,1073,45.8454765147742,45.9432100994347,45.8336810821428,45.9432100994347,1273.54379185446,0.0,1.0
2019-08-23,53.806,54.653,53.66,54.54,1744,45.3332177262091,46.0468414004108,45.2102082144813,45.9516354084571,2069.95374929559,0.0,1.0
2019-08-26,54.092,54.26,54.043,54.069,2833,45.5741815642512,45.7157267558284,45.5328975500412,45.5548033534996,3362.48794251974,0.0,1.0
2019-08-27,54.396,54.55,54.396,54.5,868,45.8303109585338,45.9600607174796,45.8303109585338,45.9179341723673,1030.22927430538,0.0,1.0
2019-08-28,54.351,54.55,54.351,54.549,2009,45.7923970679327,45.9600607174796,45.7923970679327,45.9592181865773,2384.48227198099,0.0,1.0
2019-08-29,54.689,54.81,54.689,54.77,673,46.0771725128917,46.1791187520633,46.0771725128917,46.1454175159735,798.783757612347,0.0,1.0
2019-08-30,55.348,55.348,55.04,55.04,681,46.6324003774713,46.6324003774713,46.3729008595797,46.3729008595797,808.27895829719,0.0,1.0
2019-09-03,54.98,55.053,54.81,54.81,1500,46.322349005445,46.3838537613089,46.1791187520633,46.1791187520633,1780.35012840791,0.0,1.0
2019-09-04,55.486,55.54,55.486,55.54,400,46.7486696419811,46.7941663107024,46.7486696419811,46.7941663107024,474.760034242109,0.0,1.0
2019-09-05,56.134,56.183,56.134,56.183,1300,47.2946296666361,47.3359136808461,47.2946296666361,47.3359136808461,1542.97011128685,0.0,1.0
2019-09-06,56.388,56.447,56.23,56.23,501,47.5086325158064,47.5583418390388,47.3755126332516,47.3755126332516,594.636942888241,0.0,1.0
2019-09-09,56.627,56.71,56.627,56.71,400,47.709997401443,47.7799274663293,47.709997401443,47.7799274663293,474.760034242109,0.0,1.0
2019-09-10,56.735,56.768,56.66,56.66,842,47.8009907388855,47.8287942586596,47.7378009212171,47.7378009212171,999.369872079639,0.0,1.0
2019-09-11,57.017,59.98,56.9,59.98,1200,48.0385844533186,50.5350035166714,47.9400083377559,50.5350035166714,1424.28010272633,0.0,1.0
2019-09-12,57.3,57.35,57.3,57.35,700,48.2770206986541,48.3191472437663,48.2770206986541,48.3191472437663,830.83005992369,0.0,1.0
2019-09-13,57.63,57.64,57.48,57.48,2100,48.555055896395,48.5634812054174,48.4286762610582,48.4286762610582,2492.49017977107,0.0,1.0
2019-09-16,57.514,57.62,57.514,57.54,1400,48.4573223117345,48.5466305873725,48.4573223117345,48.4792281151929,1661.66011984738,0.0,1.0
2019-09-17,57.546,57.546,56.86,56.86,1742,48.4842833006064,48.4842833006064,47.9063071016661,47.9063071016661,2067.57994912438,0.0,1.0
2019-09-18,57.261,57.261,57.261,57.261,154,48.2441619934665,48.2441619934665,48.2441619934665,48.2441619934665,182.782613183212,0.0,1.0
2019-09-19,56.998,57.35,56.998,57.35,1897,48.022576366176,48.3191472437663,48.022576366176,48.3191472437663,2251.5494623932,0.0,1.0
2019-09-20,57.185,57.44,57.185,57.44,800,48.1801296448958,48.3949750249684,48.1801296448958,48.3949750249684,949.520068484219,0.0,1.0
2019-09-23,57.415,57.46,57.262,57.262,1100,48.3739117524123,48.4118256430133,48.2450045243687,48.2450045243687,1305.5900941658,0.0,1.0
2019-09-24,56.895,57.21,56.895,57.21,1079,47.9357956832447,48.201192917452,47.9357956832447,48.201192917452,1280.66519236809,0.0,1.0
2019-09-25,56.175,57.29,55.79,55.98,7203,47.7291852002107,48.6765468646208,47.4020692891812,47.5635031154036,8477.59129561285,0.474774,1.0
2019-09-26,56.007,56.07,55.99,56.07,1100,47.5864437117615,47.63997176993,47.5719996325732,47.63997176993,1294.64812233432,0.0,1.0
2019-09-27,55.591,56.02,55.49,56.02,2376,47.2329885975063,47.597489184082,47.1471737740933,47.597489184082,2796.43994424214,0.0,1.0
2019-09-30,55.727,55.84,55.7,55.8,2990,47.3485412310128,47.4445518750292,47.3256006346549,47.4105658063508,3519.08898707239,0.0,1.0
2019-10-01,55.206,55.55,55.18,55.55,2213,46.9058726864768,47.1981528771109,46.8837817418358,47.1981528771109,2604.59663156896,0.0,1.0
2019-10-02,54.944,54.944,54.63,54.91,6104,46.6832639366333,46.6832639366333,46.416473297508,46.6543757782567,7184.12012611702,0.0,1.0
2019-10-03,55.479,55.479,55.18,55.18,600,47.1378276052068,47.1378276052068,46.8837817418358,46.8837817418358,706.171703091449,0.0,1.0
2019-10-04,55.977,55.977,55.671,55.68,675,47.5609541602527,47.5609541602527,47.300960734863,47.3086076003157,794.44316597788,0.0,1.0
2019-10-07,55.722,55.825,55.722,55.773,500,47.344292972428,47.4318070992748,47.344292972428,47.3876252099929,588.476419242874,0.0,1.0
2019-10-08,55.152,55.34,55.1,55.1,1400,46.859991493761,47.0197260165494,46.815809604479,46.815809604479,1647.73397388005,0.0,1.0
2019-10-09,55.564,55.564,55.54,55.54,600,47.2100480011483,47.2100480011483,47.1896563599413,47.1896563599413,706.17170309145,0.0,1.0
2019-10-10,56.125,56.3,56.125,56.3,400,47.6867026143627,47.8353916648307,47.6867026143627,47.8353916648307,470.7811353943,0.0,1.0
2019-10-11,56.945,57.016,56.87,57.003,800,48.3834170222697,48.4437422941738,48.3196931434977,48.4326968218533,941.562270788599,0.0,1.0
2019-10-14,56.865,56.96,56.86,56.94,1970,48.3154448849129,48.3961617980241,48.3111966263281,48.3791687636849,2318.59709181693,0.0,1.0
2019-10-15,57.135,57.2,57.09,57.2,1200,48.544850848492,48.6000782100944,48.5066165212288,48.6000782100944,1412.3434061829,0.0,1.0
2019-10-16,57.237,57.237,57.179,57.179,300,48.6315153236219,48.6315153236219,48.5822355240383,48.5822355240383,353.085851545725,0.0,1.0
2019-10-17,57.548,57.65,57.548,57.65,551,48.8957570075964,48.9824214827263,48.8957570075964,48.9824214827263,648.501014005647,0.0,1.0
2019-10-18,57.395,57.411,57.395,57.411,800,48.7657602949015,48.7793547223729,48.7657602949015,48.7793547223729,941.5622707886,0.0,1.0
2019-10-21,57.734,57.734,57.65,57.65,395,49.0537922269509,49.0537922269509,48.9824214827263,48.9824214827263,464.896371201871,0.0,1.0
2019-10-22,57.93,58.049,57.93,58.049,700,49.220323963475,49.3214325177932,49.220323963475,49.3214325177932,823.866986940024,0.0,1.0
2019-10-23,57.85,57.95,57.825,57.825,493,49.1523518261182,49.2373169978142,49.1311105331942,49.1311105331942,580.237749373474,0.0,1.0
2019-10-24,57.904,57.917,57.904,57.917,300,49.198233018834,49.2092784911545,49.198233018834,49.2092784911545,353.085851545725,0.0,1.0
2019-10-25,58.26,58.26,56.76,56.76,1701,49.5007090300717,49.5007090300717,48.2262314546321,48.2262314546321,2001.99677826426,0.0,1.0
2019-10-28,58.542,58.61,58.38,58.38,1187,49.7403108142543,49.7980871310076,49.6026672361068,49.6026672361068,1397.04301928258,0.0,1.0
2019-10-29,58.454,58.556,58.4,58.5,484,49.6655414631619,49.7522059382917,49.619660270446,49.704625442142,569.645173827102,0.0,1.0
2019-10-30,58.274,58.274,57.93,57.93,331,49.5126041541091,49.5126041541091,49.220323963475,49.220323963475,389.571389538783,0.0,1.0
2019-10-31,57.984,58.052,57.984,58.052,500,49.2662051561908,49.3239814729441,49.2662051561908,49.3239814729441,588.476419242874,0.0,1.0
2019-11-01,58.584,58.606,58.42,58.42,900,49.7759961863666,49.7946885241397,49.6366533047852,49.6366533047852,1059.25755463717,0.0,1.0
2019-11-04,58.961,59.01,58.961,59.01,400,50.0963148836604,50.1379478177914,50.0963148836604,50.1379478177914,470.7811353943,0.0,1.0
2019-11-05,59.412,59.44,59.202,59.31,1100,50.4795078080092,50.5032980560841,50.3010809474477,50.3928433328794,1294.64812233432,0.0,1.0
2019-11-06,59.285,59.32,59.285,59.297,600,50.3716020399554,50.4013398500489,50.3716020399554,50.3817978605589,706.171703091449,0.0,1.0
2019-11-07,59.77,60.05,59.77,59.82,1278,50.7836831226808,51.0215856034295,50.7836831226808,50.8261657085288,1504.14572758479,0.0,1.0
2019-11-08,59.181,59.37,59.156,59.37,900,50.2832382613916,50.4438224358969,50.2619969684676,50.4438224358969,1059.25755463717,0.0,1.0
2019-11-11,58.666,58.666,58.61,58.61,402,49.8456676271573,49.8456676271573,49.7980871310076,49.7980871310076,473.135041071271,0.0,1.0
2019-11-12,58.18,58.65,58.165,58.65,2803,49.4327368927149,49.832073199686,49.4199921169605,49.832073199686,3298.99880627555,0.0,1.0
2019-11-13,57.992,58.14,57.83,57.97,1000,49.2730023699265,49.3987508240365,49.135358791779,49.2543100321534,1176.95283848575,0.0,1.0
2019-11-14,58.047,58.119,58.02,58.119,1100,49.3197332143593,49.3809081379804,49.2967926180014,49.3809081379804,1294.64812233432,0.0,1.0
2019-11-15,58.327,58.45,58.327,58.45,700,49.557635695108,49.662142856294,49.557635695108,49.662142856294,823.866986940024,0.0,1.0
2019-11-18,58.122,58.236,58.122,58.236,1800,49.3834570931312,49.4803173888646,49.3834570931312,49.4803173888646,2118.51510927435,0.0,1.0
2019-11-19,58.501,58.707,58.417,58.707,2800,49.705475093859,49.8805033475527,49.6341043496343,49.8805033475527,3295.46794776009,0.0,1.0
2019-11-20,58.552,58.64,58.491,58.631,700,49.7488073314239,49.8235766825164,49.6969785766894,49.8159298170637,823.866986940024,0.0,1.0
2019-11-21,58.457,58.457,58.457,58.457,95,49.6680904183127,49.6680904183127,49.6680904183127,49.6680904183127,111.810519656146,0.0,1.0
2019-11-22,58.02,58.13,58.02,58.13,1600,49.2967926180014,49.3902543068669,49.2967926180014,49.3902543068669,1883.1245415772,0.0,1.0
2019-11-25,58.345,58.409,58.14,58.14,1379,49.5729294260133,49.6273071358987,49.3987508240365,49.3987508240365,1623.01796427185,0.0,1.0
2019-11-26,57.995,57.995,57.84,57.97,3710,49.2755513250774,49.2755513250774,49.1438553089486,49.2543100321534,4366.49503078212,0.0,1.0
2019-11-27,57.978,58.1,57.859,57.86,2156,49.261107245889,49.3647647553581,49.1599986915708,49.1608483432878,2537.51031977528,0.0,1.0
2019-11-29,57.33,57.6,57.26,57.4,2556,48.7105329332992,48.9399388968783,48.651057313112,48.7700085534863,3008.29145516957,0.0,1.0
2019-12-02,57.347,57.37,57.347,57.35,1000,48.7249770124875,48.7445190019776,48.7249770124875,48.7275259676384,1176.95283848575,0.0,1.0
2019-12-03,57.386,57.5,57.0,57.06,3697,48.7581134294489,48.8549737251823,48.4301478667025,48.4811269697201,4351.19464388181,0.0,1.0
2019-12-04,57.563,57.6,57.41,57.41,3000,48.9085017833508,48.9399388968783,48.7785050706559,48.7785050706559,3530.85851545724,0.0,1.0
2019-12-05,57.69,57.73,57.482,57.67,4487,49.0164075514047,49.050393620083,48.839679994277,48.9994145170655,5280.98738628555,0.0,1.0
2019-12-06,57.777,57.9,57.72,57.8,5401,49.0903272507801,49.1948344119662,49.0418971029134,49.1098692402702,6356.72228066154,0.0,1.0
2019-12-09,57.48,57.656,57.48,57.6,1546,48.8379806908431,48.987519393028,48.8379806908431,48.9399388968783,1819.56908829897,0.0,1.0
2019-12-10,57.39,57.48,57.252,57.376,1600,48.7615120363167,48.8379806908431,48.6442600993763,48.7496169122793,1883.1245415772,0.0,1.0
2019-12-11,58.15,58.2,57.748,57.748,5376,49.4072473412061,49.4497299270541,49.0656873509883,49.0656873509883,6327.29845969939,0.0,1.0
2019-12-12,59.101,59.101,58.37,58.37,2000,50.2152661240348,50.2152661240348,49.5941707189372,49.5941707189372,2353.9056769715,0.0,1.0
2019-12-13,59.105,59.14,59.09,59.11,2000,50.2186647309026,50.2484025409962,50.2059199551482,50.2229129894874,2353.9056769715,0.0,1.0
2019-12-16,59.527,59.695,59.527,59.624,1658,50.5772177554596,50.7199592439088,50.5772177554596,50.6596339720047,1951.38780620937,0.0,1.0
2019-12-17,60.016,60.078,59.68,59.68,4050,50.9926974450529,51.0453758515044,50.7072144681544,50.7072144681544,4766.65899586728,0.0,1.0
2019-12-18,60.225,60.225,60.2,60.2,512,51.1702746538975,51.1702746538975,51.1490333609735,51.1490333609735,602.599853304703,0.0,1.0
2019-12-19,60.204,60.249,59.82,59.82,2002,51.1524319678413,51.1906662951045,50.8261657085288,50.8261657085288,2356.25958264847,0.0,1.0
2019-12-20,60.199,60.3,60.199,60.3,2246,51.1481837092565,51.2339985326694,51.1481837092565,51.2339985326694,2643.43607523899,0.0,1.0
2019-12-23,60.046,60.14,60.034,60.11,4466,51.0181869965617,51.0980542579559,51.0079911759582,51.0725647064471,5256.27137667735,0.0,1.0
2019-12-24,59.615,59.615,59.59,59.59,600,50.9891246595831,50.9891246595831,50.9677419854828,50.9677419854828,701.502530957402,0.396795,1.0
2019-12-26,59.797,59.9,59.797,59.83,2719,51.1447905270333,51.2328871443265,51.1447905270333,51.1730156568457,3178.97563612196,0.0,1.0
2019-12-27,60.28,60.28,60.121,60.121,2500,51.5579037906511,51.5579037906511,51.4219099833732,51.4219099833732,2922.92721232251,0.0,1.0
2019-12-30,60.27,60.4,60.17,60.32,3800,51.549350721011,51.6605406263326,51.4638200246098,51.5921160692116,4442.84936273021,0.0,1.0
2019-12-31,60.04,60.14,59.98,60.14,1600,51.3526301192882,51.4381608156895,51.3013117014475,51.4381608156895,1870.67341588641,0.0,1.0
2020-01-02,60.76,60.82,60.47,60.73,5578,51.968451133377,52.0197695512177,51.7204121138135,51.9427919244566,6521.63519613397,0.0,1.0
2020-01-03,60.123,60.34,60.06,60.16,6158,51.4236205973012,51.6092222084919,51.3697362585685,51.4552669549697,7199.75430939281,0.0,1.0
2020-01-06,59.73,59.909,59.651,59.651,2800,51.0874849604445,51.2405849070026,51.0199157102875,51.0199157102875,3273.67847780121,0.0,1.0
2020-01-07,59.76,59.95,59.62,59.62,4394,51.1131441693648,51.2756524925271,50.9934011944031,50.9934011944031,5137.33686837804,0.0,1.0
2020-01-08,60.378,60.56,60.183,60.183,2700,51.6417238731243,51.7973897405745,51.474939015142,51.474939015142,3156.76138930831,0.0,1.0
2020-01-09,60.325,60.426,60.122,60.426,3378,51.5963926040317,51.6827786073969,51.4227652903372,51.6827786073969,3949.45924929017,0.0,1.0
2020-01-10,60.56,60.739,60.56,60.739,2086,51.7973897405745,51.9504896871327,51.7973897405745,51.9504896871327,2438.8904659619,0.0,1.0
2020-01-13,61.062,61.286,60.59,60.66,4691,52.2267538365086,52.4183425964474,51.8230489494949,51.8829204369758,5484.58062120196,0.0,1.0
2020-01-14,61.034,61.106,60.59,61.01,84792,52.2028052415163,52.2643873429252,51.8230489494949,52.18227787438,99136.3376749,0.0,1.0
2020-01-15,60.89,60.982,60.89,60.982,600,52.0796410386985,52.1583292793877,52.0796410386985,52.1583292793877,701.502530957402,0.0,1.0
2020-01-16,61.24,61.36,61.175,61.34,7986,52.3789984761028,52.4816353117842,52.323403523442,52.464529172504,9336.99868704302,0.0,1.0
2020-01-17,61.338,61.42,61.24,61.42,6774,52.462818558576,52.532953729625,52.3789984761028,52.532953729625,7919.96357450906,0.0,1.0
2020-01-21,60.28,60.33,60.17,60.25,8866,51.5579037906511,51.6006691388517,51.4638200246098,51.5322445817308,10365.8690657806,0.0,1.0
2020-01-22,60.54,60.62,60.41,60.62,4000,51.7802836012943,51.8487081584153,51.6690936959727,51.8487081584153,4676.68353971601,0.0,1.0
2020-01-23,60.33,60.33,59.7,59.81,2956,51.6006691388517,51.6006691388517,51.0618257515241,51.1559095175654,3456.06913585014,0.0,1.0
2020-01-24,59.846,60.23,59.63,60.22,2100,51.1867005682699,51.5151384424505,51.0019542640433,51.5065853728104,2455.25885835091,0.0,1.0
2020-01-27,58.161,59.67,58.0,59.67,25507,49.7455083339094,51.0361665426038,49.6078039127035,51.0361665426038,29822.0417618841,0.0,1.0
2020-01-28,58.685,58.707,58.15,58.15,5050,50.1936891830518,50.2125059362601,49.7360999573053,49.7360999573053,5904.31296889147,0.0,1.0
2020-01-29,58.661,58.83,58.52,58.58,3370,50.1731618159155,50.3177086928336,50.0525635339898,50.1038819518305,3940.10588221074,0.0,1.0
2020-01-30,58.05,58.0605,57.71,57.83,13350,49.6505692609041,49.6595499840262,49.35976489314,49.4624017288214,15608.4313138022,0.0,1.0
2020-01-31,56.921,57.13,56.7,57.12,10802,48.6849276985344,48.8636868540129,48.4959048594877,48.8551337843728,12629.3838990031,0.0,1.0
2020-02-03,56.999,57.09,56.51,56.51,9451,48.7516416417274,48.8294745754525,48.3333965363254,48.3333965363254,11049.834033464,0.0,1.0
2020-02-04,57.896,58.032,57.61,57.61,4828,49.5188519884462,49.6351737355519,49.2742341967388,49.2742341967388,5644.75703243723,0.0,1.0
2020-02-05,58.195,58.46,57.83,58.46,8508,49.7745887706859,50.0012451161491,49.4624017288214,50.0012451161491,9947.30588897595,0.0,1.0
2020-02-06,58.492,58.588,58.34,58.52,3238,50.0286149389975,50.1107244075426,49.8986082804676,50.0525635339898,3785.77532540011,0.0,1.0
2020-02-07,57.486,57.84,57.32,57.84,7210,49.1681761332013,49.4709547984616,49.0261951771752,49.4709547984616,8429.7220803381,0.0,1.0
2020-02-10,57.84,57.94,57.5,57.5,7236,49.4709547984616,49.5564854948628,49.1801504306974,49.1801504306974,8460.12052334626,0.0,1.0
2020-02-11,58.199,61.22,58.16,61.22,3400,49.7780099985419,52.3618923368225,49.7446530269454,52.3618923368225,3975.18100875861,0.0,1.0
2020-02-12,58.84,59.43,58.389,58.57,14620,50.3262617624737,50.8308928712408,49.9405183217042,50.0953288821904,17093.278337662,0.0,1.0
2020-02-13,58.455,58.675,58.31,58.31,3118,49.996968581329,50.1851361134117,49.8729490715473,49.8729490715473,3645.47481920863,0.0,1.0
2020-02-14,58.166,58.28,58.12,58.28,4296,49.7497848687295,49.8472898626269,49.7104407483849,49.8472898626269,5022.758121655,0.0,1.0
2020-02-18,57.8,57.81,57.71,57.75,5827,49.4367425199011,49.4452955895412,49.35976489314,49.3939771717005,6812.7587464813,0.0,1.0
2020-02-19,58.17,58.73,58.15,58.34,7795,49.7532060965856,50.2321779964323,49.7360999573053,49.8986082804676,9113.68704802157,0.0,1.0
2020-02-20,57.369,57.976,57.369,57.75,14195,49.0681052184118,49.5872765455672,49.0681052184118,49.3939771717005,16596.3807115672,0.0,1.0
2020-02-21,57.181,57.245,57.065,57.245,1100,48.9073075091776,48.9620471548743,48.8080919013521,48.9620471548743,1286.0879734219,0.0,1.0
2020-02-24,55.631,55.7,55.27,55.51,5272,47.5815817149588,47.6405978954756,47.2728159009504,47.4780895723133,6163.8689053457,0.0,1.0
2020-02-25,54.67,56.12,54.67,56.12,10699,46.7596317225431,47.9998268203607,46.7596317225431,47.9998268203607,12508.9592978554,0.0,1.0
2020-02-26,55.09,55.62,54.88,54.9,13600,47.1188606474282,47.5721733383546,46.9392461849856,46.9563523242659,15900.7240350344,0.0,1.0
2020-02-27,54.11,55.15,54.08,54.75,23010,46.2806598226963,47.1701790652689,46.2550006137759,46.8280562796641,26902.6220622164,0.0,1.0
2020-02-28,52.88,52.9,52.1,52.7,15852,45.2286322569614,45.2457383962416,44.5614928250319,45.0746770034392,18533.6968678946,0.0,1.0
2020-03-02,53.74,53.74,52.79,52.79,9045,45.9641962460118,45.9641962460118,45.1516546302003,45.1516546302003,10575.1506541828,0.0,1.0
2020-03-03,53.518,54.36,53.5,54.0,3197,45.7743181000011,46.4944865636993,45.7589225746489,46.186576056655,3737.83931911802,0.0,1.0
2020-03-04,54.392,54.45,54.15,54.19,6353,46.5218563865477,46.5714641904604,46.3148721012568,46.3490843798173,7427.74263195396,0.0,1.0
2020-03-05,53.709,54.49,53.644,54.02,5283,45.9376817301275,46.6056764690209,45.8820867774667,46.2036821959352,6176.72978507992,0.0,1.0
2020-03-06,52.753,52.903,52.465,52.64,2200,45.1200082725318,45.2483043171337,44.8736798668964,45.0233585855985,2572.17594684381,0.0,1.0
2020-03-09,49.486,49.68,49.02,49.48,2200,42.3257204211042,42.4916499721226,41.9271473758746,42.3205885793202,2572.17594684381,0.0,1.0
2020-03-10,51.32,51.32,50.38,50.55,4746,43.8943533931025,43.8943533931025,43.0903648469311,43.2357670308131,5548.88501987305,0.0,1.0
2020-03-11,49.4,49.835,49.4,49.784,2400,42.2521640221992,42.6242225515445,42.2521640221992,42.5806018963798,2806.01012382961,0.0,1.0
2020-03-12,43.965,45.69,42.1,44.37,73783,37.6035706727933,39.0789751857142,36.0084231849106,37.9499699932182,86264.9354027165,0.0,1.0
2020-03-13,46.97,46.97,45.303,46.11,15659,40.1737680996497,40.1737680996497,38.7479713906415,39.4382041105993,18308.0468871033,0.0,1.0
2020-03-16,41.501,43.7,41.491,41.491,8200,35.4960943134674,37.37691432733,35.4875412438273,35.4875412438273,9587.20125641781,0.0,1.0
2020-03-17,44.35,44.35,41.501,41.501,18981,37.9328638539379,37.9328638539379,35.4960943134674,35.4960943134674,22192.0325668374,0.0,1.0
2020-03-18,39.75,41.4,35.61,39.92,11100,33.9984518194821,35.4097083101021,30.4574809884719,34.1438540033642,12977.7968227119,0.0,1.0
2020-03-19,39.66,39.66,38.146,38.63,7309,33.921474192721,33.921474192721,32.6265394492067,33.0405080197886,8545.46999794609,0.0,1.0
2020-03-20,38.82,40.33,38.011,40.33,54854,33.2030163429509,34.4945298586092,32.511073009065,34.4945298586092,64133.6997218954,0.0,1.0
2020-03-23,37.545,37.92,36.81,37.84,9643,32.1124999638354,32.4332400753399,31.4838493452865,32.364815518219,11274.3148433704,0.0,1.0
2020-03-24,39.48,39.73,39.34,39.34,25262,33.7675189391989,33.9813456802019,33.6477759642372,33.6477759642372,29535.5948950764,0.0,1.0
2020-03-25,41.07,41.53,40.07,40.47,7812,35.1710605610035,35.5649901411852,34.3146919084346,34.6572393694622,9122.23955952399,0.05098,1.0
2020-03-26,43.67,43.73,41.0,42.35,26206,37.3976190576825,37.4490011768367,35.1111147553237,36.2672124362916,30601.3069504462,0.0,1.0
2020-03-27,41.868,42.31,41.456,41.457,5800,35.8544427457534,36.2329576901889,35.5016188608951,35.5024752295476,6772.78410717348,0.0,1.0
2020-03-30,41.15,41.965,40.89,41.72,30360,35.239570053209,35.9375105050526,35.0169142035411,35.7277001851732,35452.0216368597,0.0,1.0
2020-03-31,41.818,42.5,41.52,41.52,30073,35.811624313125,36.395667734177,35.5564264546595,35.5564264546595,35116.8855956944,0.0,1.0
2020-04-01,40.36,40.9,40.36,40.9,1267,34.5630388176796,35.0254778900668,34.5630388176796,35.0254778900668,1479.50301099807,0.0,1.0
2020-04-02,41.485,42.05,41.485,41.77,900,35.5264535518196,36.010301840521,35.5264535518196,35.7705186178017,1050.94925800968,0.0,1.0
2020-04-03,40.53,41.6,40.53,41.6,4474,34.7086214886163,35.624935946865,34.7086214886163,35.624935946865,5224.38553370588,0.0,1.0
2020-04-06,42.587,42.86,41.97,41.97,9923,36.4701718069505,36.7039604491018,35.9417923483155,35.9417923483155,11587.2994302556,0.0,1.0
2020-04-07,42.883,43.66,42.76,43.502,1900,36.7236569281108,37.3890553711569,36.6183235838449,37.253749124051,2218.67065579821,0.0,1.0
2020-04-08,43.311,43.38,42.796,42.796,1568,37.0901827114103,37.1492721484376,36.6491528553373,36.6491528553373,1830.98715173241,0.0,1.0
2020-04-09,43.755,44.71,43.755,43.94,20688,37.4704103931509,38.2882424563542,37.4704103931509,37.6288385938761,24157.8202774491,0.0,1.0
2020-04-13,43.91,44.009,43.13,43.755,5328,37.6031475342991,37.6879280309034,36.9351799852954,37.4704103931509,6221.61960741728,0.0,1.0
2020-04-14,44.765,45.16,44.62,45.05,7200,38.3353427322455,38.6736083500102,38.211169277623,38.5794077982276,8407.5940640774,0.0,1.0
2020-04-15,43.6,43.85,43.16,43.29,13651,37.3376732520027,37.5517654151449,36.9608710448724,37.0721989697064,15940.5648012112,0.0,1.0
2020-04-16,43.155,43.98,42.72,43.37,10204,36.9565892016096,37.6630933399789,36.5840688377421,37.1407084619119,11915.4291430341,0.0,1.0
2020-04-17,43.965,44.03,43.72,43.72,2330,37.6502478101904,37.7059117726073,37.440437490311,37.440437490311,2720.79085684727,0.0,1.0
2020-04-20,43.387,43.698,42.39,42.39,6559,37.1552667290056,37.4215973799545,36.3014671823944,36.3014671823944,7659.08464809495,0.0,1.0
2020-04-21,42.585,42.64,42.47,42.59,1070,36.4684590696453,36.5155593455366,36.3699766745999,36.4727409129082,1249.46189563373,0.0,1.0
2020-04-22,43.41,43.41,43.253,43.35,700,37.1749632080146,37.1749632080146,37.0405133295613,37.1235810888605,817.404978451971,0.0,1.0
2020-04-23,43.78,44.54,43.571,43.86,24358,37.4918196094651,38.1426597854175,37.3128385610782,37.5603291016706,28443.357807333,0.0,1.0
2020-04-24,43.655,43.78,43.53,43.78,2473,37.384773527894,37.4918196094651,37.2777274463229,37.4918196094651,2887.77501673103,0.0,1.0
2020-04-27,44.564,44.564,44.32,44.428,1200,38.1632126330791,38.1632126330791,37.9542586818523,38.0467464963297,1401.26567734624,0.0,1.0
2020-04-28,44.813,45.128,44.79,45.128,1700,38.3764484275688,38.646204553128,38.3567519485597,38.646204553128,1985.1263762405,0.0,1.0
2020-04-29,46.068,46.068,45.45,45.698,3729,39.4511910865427,39.4511910865427,38.9219552592551,39.1343346850922,4354.43309235342,0.0,1.0
2020-04-30,44.916,45.853,44.728,45.74,18296,38.4646543987834,39.2670718262404,38.3036570921004,39.1703021685001,21364.6306939389,0.0,1.0
2020-05-01,43.387,43.77,43.31,43.77,8600,37.1552667290056,37.4832559229394,37.0893263427578,37.4832559229394,10042.4040209813,0.0,1.0
2020-05-04,43.71,43.71,43.472,43.472,400,37.4318738037853,37.4318738037853,37.2280580644739,37.2280580644739,467.088559115412,0.0,1.0
2020-05-05,43.869,44.37,43.855,44.24,29500,37.5680364195438,37.9970771144808,37.5560472584078,37.8857491896468,34447.7812347616,0.0,1.0
2020-05-06,43.752,44.077,43.752,44.077,353,37.4678412871932,37.7461610992781,37.4678412871932,37.7461610992781,412.205653419351,0.0,1.0
2020-05-07,44.009,44.09,43.995,44.09,8800,37.6879280309034,37.7572938917615,37.6759388697674,37.7572938917615,10275.9483005391,0.0,1.0
2020-05-08,44.76,44.84,44.6,44.73,2100,38.3310608889826,38.3995703811881,38.1940419045716,38.3053698294055,2452.21493535591,0.0,1.0
2020-05-11,44.52,44.7,44.52,44.535,1400,38.1255324123661,38.2796787698285,38.1255324123661,38.1383779421546,1634.80995690394,0.0,1.0
2020-05-12,44.42,44.78,44.42,44.78,6227,38.0398955471092,38.348188262034,38.0398955471092,38.348188262034,7271.40114402917,0.0,1.0
2020-05-13,44.188,44.75,43.89,44.75,5061,37.8412180197132,38.3224972024569,37.5860201612477,38.3224972024569,5909.83799420775,0.0,1.0
2020-05-14,44.278,44.278,43.21,43.57,2038,37.9182911984444,37.9182911984444,37.0036894775009,37.3119821924257,2379.81620869302,0.0,1.0
2020-05-15,43.645,43.645,43.41,43.47,2800,37.3762098413683,37.3762098413683,37.1749632080146,37.2263453271688,3269.61991380788,0.0,1.0
2020-05-18,44.993,44.993,44.53,44.57,2300,38.5305947850312,38.5305947850312,38.1340960988918,38.1683508449945,2685.75921491361,0.0,1.0
2020-05-19,44.271,44.77,44.21,44.39,4787,37.9122966178764,38.3396245755083,37.8600581300697,38.0142044875321,5589.88233121369,0.0,1.0
2020-05-20,44.84,44.98,44.5,44.77,14161,38.3995703811881,38.5194619925478,38.1084050393147,38.3396245755083,16536.1027140834,0.0,1.0
2020-05-21,44.667,44.91,44.45,44.63,9838,38.2514186042937,38.4595161868679,38.0655866066863,38.2197329641487,11488.0431114436,0.0,1.0
2020-05-22,44.096,44.47,43.98,44.47,2914,37.7624321036769,38.0827139797376,37.6630933399789,38.0827139797376,3402.74015315577,0.0,1.0
2020-05-26,45.045,45.296,45.045,45.19,2280,38.5751259549647,38.7900744867595,38.5751259549647,38.6992994095872,2662.40478695785,0.0,1.0
2020-05-27,45.237,45.247,45.235,45.235,700,38.739548736258,38.7481124227836,38.7378359989528,38.7378359989528,817.40497845197,0.0,1.0
2020-05-28,45.22,45.73,45.22,45.237,3745,38.7249904691643,39.1617384819744,38.7249904691643,38.739548736258,4373.11663471804,0.0,1.0
2020-05-29,45.955,45.99,45.44,45.52,8989,39.3544214288024,39.3843943316423,38.9133915727294,38.981901064935,10496.6476447211,0.0,1.0
2020-06-01,46.905,47.2,46.0,46.0,2006,40.1679716487428,40.4206004012507,39.392958018168,39.392958018168,2342.44912396379,0.0,1.0
2020-06-02,48.167,48.4,47.42,47.42,5517,41.2487088882848,41.4482427843333,40.6090015048158,40.6090015048158,6442.31895159931,0.0,1.0
2020-06-03,49.486,49.486,48.82,48.82,4200,42.3782591410231,42.3782591410231,41.8079176184122,41.8079176184122,4904.42987071182,0.0,1.0
2020-06-04,48.968,49.268,48.91,49.268,3300,41.9346601789924,42.1915707747631,41.8849907971434,42.1915707747631,3853.48061270215,0.0,1.0
2020-06-05,50.057,50.364,49.992,50.08,2261,42.8672456416399,43.1301508179786,42.8115816792229,42.886942120649,2640.21808039987,0.0,1.0
2020-06-08,50.329,50.42,50.1,50.1,3000,43.1001779151387,43.1781074625224,42.9040694937004,42.9040694937004,3503.16419336558,0.0,1.0
2020-06-09,50.051,50.051,49.895,49.925,500,42.8621074297245,42.8621074297245,42.7285139199238,42.7542049795008,583.860698894265,0.0,1.0
2020-06-10,50.008,50.11,49.74,49.74,7382,42.825283577664,42.9126331802261,42.5957767787756,42.5957767787756,8620.11935847493,0.0,1.0
2020-06-11,47.148,48.42,47.148,48.28,18900,40.3760692313171,41.4653701573847,40.3760692313171,41.345478546025,22069.9344182032,0.0,1.0
2020-06-12,48.488,49.201,47.95,48.21,16800,41.5236032257594,42.134194075041,41.0628768906773,41.2855327403452,19617.7194828473,0.0,1.0
2020-06-15,48.135,48.26,48.135,48.26,600,41.2213050914025,41.3283511729737,41.2213050914025,41.3283511729737,700.632838673118,0.0,1.0
2020-06-16,48.435,49.105,48.435,49.105,100,41.4782156871732,42.0519826843943,41.4782156871732,42.0519826843943,116.772139778853,0.0,1.0
2020-06-17,48.855,48.855,48.855,48.855,62,41.8378905212521,41.8378905212521,41.8378905212521,41.8378905212521,72.3987266628889,0.0,1.0
2020-06-18,48.83,48.93,48.77,48.9,800,41.8164813049379,41.9021181701948,41.7650991857838,41.8764271106177,934.177118230824,0.0,1.0
2020-06-19,48.869,49.33,48.823,49.33,2700,41.8498796823881,42.2446656312223,41.8104867243699,42.2446656312223,3152.84777402903,0.0,1.0
2020-06-22,49.393,49.415,49.24,49.24,1700,42.2986168563342,42.3174569666907,42.1675924524911,42.1675924524911,1985.1263762405,0.0,1.0
2020-06-23,49.695,49.9,49.63,49.8,6600,42.55724018941,42.7327957631866,42.501576226993,42.6471588979297,7706.96122540429,0.0,1.0
2020-06-24,48.32,49.3,48.21,49.3,6909,41.8205199395034,42.6687010144354,41.7253159412968,42.6687010144354,7982.75297588192,0.514716,1.0
2020-06-25,48.351,48.42,48.063,48.19,1463,41.8473501571798,41.9070690287822,41.598088780057,41.708006123441,1690.37018435595,0.0,1.0
2020-06-26,47.755,47.87,47.755,47.87,600,41.3315175850784,41.4310490377489,41.3315175850784,41.4310490377489,693.248195908112,0.0,1.0
2020-06-29,48.0542,48.0542,47.63,47.7,12108,41.5904724602004,41.5904724602004,41.2233312234799,41.283915585975,13989.7485934257,0.0,1.0
2020-06-30,47.955,47.955,47.955,47.955,242,41.5046157636359,41.5046157636359,41.5046157636359,41.5046157636359,279.610105682939,0.0,1.0
2020-07-01,48.632,48.632,48.53,48.53,300,42.0905530980532,42.0905530980532,42.0022730269889,42.0022730269889,346.624097954056,0.0,1.0
2020-07-02,49.72,50.009,49.622,49.622,3422,43.0322071894063,43.2823340574219,42.9473890819131,42.9473890819131,3953.82554399593,0.0,1.0
2020-07-06,51.38,51.46,51.25,51.25,2700,44.4689220714339,44.5381613428569,44.3564082553715,44.3564082553715,3119.61688158651,0.0,1.0
2020-07-07,50.744,51.03,50.68,50.843,1829,43.9184698636209,44.1660002589582,43.8630784464825,44.0041534620069,2113.2515838599,0.0,1.0
2020-07-08,51.06,51.17,50.77,51.11,13600,44.1919649857418,44.2871689839485,43.9409726268334,44.2352395303812,15713.6257739172,0.0,1.0
2020-07-09,50.66,50.76,50.66,50.76,500,43.8457686286267,43.9323177179055,43.8457686286267,43.9323177179055,577.706829923427,0.0,1.0
2020-07-10,50.304,50.396,50.3,50.3,600,43.5376538707943,43.6172790329308,43.5341919072231,43.5341919072231,693.248195908113,0.0,1.0
2020-07-13,50.448,50.85,50.448,50.67,3846,43.6622845593557,44.0102118982564,43.6622845593557,43.8544235375546,4443.72093577101,0.0,1.0
2020-07-14,50.385,50.385,49.984,49.984,200,43.6077586331101,43.6077586331101,43.2606967851022,43.2606967851022,231.082731969371,0.0,1.0
2020-07-15,50.525,50.525,50.486,50.486,400,43.7289273581004,43.7289273581004,43.6951732132817,43.6951732132817,462.165463938742,0.0,1.0
2020-07-16,49.778,49.778,49.778,49.778,57,43.0824056611879,43.0824056611879,43.0824056611879,43.0824056611879,65.8585786112708,0.0,1.0
2020-07-17,49.89,49.89,49.89,49.89,6,43.1793406411802,43.1793406411802,43.1793406411802,43.1793406411802,6.93248195908112,0.0,1.0
2020-07-20,50.32,50.38,50.11,50.31,816,43.5515017250789,43.6034311786462,43.3697486375935,43.542846816151,942.817546435033,0.0,1.0
2020-07-21,50.75,50.8,50.73,50.73,900,43.9236628089776,43.966937353617,43.9063529911219,43.9063529911219,1039.87229386217,0.0,1.0
2020-07-22,50.46,50.46,50.46,50.46,28,43.6726704500692,43.6726704500692,43.6726704500692,43.6726704500692,32.3515824757119,0.0,1.0
2020-07-23,50.2428,50.37,50.2428,50.37,793,43.4846858281557,43.5947762697183,43.4846858281557,43.5947762697183,916.243032258555,0.0,1.0
2020-07-24,49.725,49.79,49.6496,49.79,1133,43.0365346438702,43.0927915519014,42.971276630554,43.0927915519014,1309.08367660649,0.0,1.0
2020-07-27,50.25,50.4,49.87,49.87,2528,43.4909173625838,43.6207409965019,43.1620308233244,43.1620308233244,2920.88573209285,0.0,1.0
2020-07-28,50.1492,50.1492,50.1492,50.1492,135,43.4036758805908,43.4036758805908,43.4036758805908,43.4036758805908,155.980844079325,0.0,1.0
2020-07-29,50.63,50.63,50.63,50.63,17,43.8198039018431,43.8198039018431,43.8198039018431,43.8198039018431,19.6420322173965,0.0,1.0
2020-07-30,50.03,50.03,50.03,50.03,198,43.3005093661705,43.3005093661705,43.3005093661705,43.3005093661705,228.771904649677,0.0,1.0
2020-07-31,49.7766,49.7766,49.7766,49.7766,240,43.081193973938,43.081193973938,43.081193973938,43.081193973938,277.299278363245,0.0,1.0
2020-08-03,49.7932,49.7932,49.7932,49.7932,107,43.0955611227583,43.0955611227583,43.0955611227583,43.0955611227583,123.629261603613,0.0,1.0
2020-08-04,49.8855,49.9999,49.8855,49.9999,892,43.1754459321626,43.2744580902975,43.1754459321626,43.2744580902975,1030.62898458339,0.0,1.0
2020-08-05,50.175,50.415,50.175,50.19,584,43.4260055456247,43.6337233598937,43.4260055456247,43.4389879090165,674.761577350563,0.0,1.0
2020-08-06,49.9711,50.0999,49.9,50.0999,604,43.2495319525853,43.3610071795763,43.187995550108,43.3610071795763,697.869850547499,0.0,1.0
2020-08-07,49.7552,49.757,49.75,49.75,1113,43.0626724688324,43.0642303524394,43.0581719161899,43.0581719161899,1285.97540340955,0.0,1.0
2020-08-10,49.89,49.9,49.87,49.88,3239,43.1793406411802,43.187995550108,43.1620308233244,43.1706857322523,3742.38484424396,0.0,1.0
2020-08-11,50.35,50.75,50.2,50.2,12099,43.5774664518625,43.9236628089776,43.4476428179444,43.4476428179444,13979.3498704871,0.0,1.0
2020-08-12,50.88,50.8991,50.88,50.8991,804,44.03617662504,44.0527075010923,44.03617662504,44.0527075010923,928.952582516872,0.0,1.0
2020-08-13,50.8749,51.0,50.8749,51.0,599,44.0317626214868,44.1400355321746,44.0317626214868,44.1400355321746,692.092782248266,0.0,1.0
2020-08-14,50.84,50.84,50.768,50.84,337,44.0015569893285,44.0015569893285,43.9392416450478,44.0015569893285,389.37440336839,0.0,1.0
2020-08-17,51.365,51.4017,51.2116,51.2116,1909,44.4559397080421,44.4877032238074,44.3231734050884,44.3231734050884,2205.68467664764,0.0,1.0
2020-08-18,51.305,51.3484,51.19,51.26,4582,44.4040102544748,44.4415725592218,44.3044788018042,44.3650631642994,5294.10538941829,0.0,1.0
2020-08-19,50.85,51.28,50.85,51.28,1783,44.0102118982564,44.3823729821551,44.0102118982564,44.3823729821551,2060.10255550694,0.0,1.0
2020-08-20,50.6675,50.6675,50.3,50.3,346,43.8522598103226,43.8522598103226,43.5341919072231,43.5341919072231,399.773126307012,0.0,1.0
2020-08-21,50.8448,50.91,50.7599,50.7599,1412,44.0057113456139,44.0621413518237,43.9322311688162,43.9322311688162,1631.44408770376,0.0,1.0
2020-08-24,51.52,51.524,51.52,51.524,416,44.5900907964242,44.5935527599953,44.5900907964242,44.5935527599953,480.652082496291,0.0,1.0
2020-08-25,52.0,52.0,51.7401,51.79,1172,45.0055264249623,45.0055264249623,44.7805853419268,44.8237733374769,1354.14480934051,0.0,1.0
2020-08-26,51.815,52.03,51.71,51.96,8321,44.8454106097966,45.0314911517459,44.7545340660539,44.9709067892508,9614.19706358567,0.0,1.0
2020-08-27,51.3369,51.61,51.29,51.61,620,44.4316194139547,44.6679849767751,44.391027891083,44.6679849767751,716.35646910505,0.0,1.0
2020-08-28,51.94,51.94,51.72,51.73,2568,44.953596971395,44.953596971395,44.7631889749817,44.7718438839096,2967.10227848672,0.0,1.0
2020-08-31,50.7266,50.7266,50.7266,50.7266,347,43.9034103220864,43.9034103220864,43.9034103220864,43.9034103220864,400.928539966858,0.0,1.0
2020-09-01,51.225,51.36,51.225,51.3,883,44.3347709830518,44.4516122535781,44.3347709830518,44.3996828000109,1020.23026164477,0.0,1.0
2020-09-02,51.055,51.3,51.055,51.3,473,44.1876375312779,44.3996828000109,44.1876375312779,44.3996828000109,546.510661107562,0.0,1.0
2020-09-03,50.9,51.29,50.875,51.29,1047,44.0534864428958,44.391027891083,44.0318491705761,44.391027891083,1209.71810185966,0.0,1.0
2020-09-04,51.085,51.085,50.867,50.867,534,44.2136022580615,44.2136022580615,44.0249252434338,44.0249252434338,616.99089435822,0.0,1.0
2020-09-08,50.355,50.58,50.29,50.34,621,43.5817939063265,43.7765293572037,43.5255369982953,43.5688115429347,717.511882764896,0.0,1.0
2020-09-09,51.085,51.1599,50.811,50.9579,9168,44.2136022580615,44.2784275259313,43.9764577534377,44.1035983655882,10592.832433476,0.0,1.0
2020-09-10,50.435,51.03,50.435,51.03,388,43.6510331777495,44.1660002589582,43.6510331777495,44.1660002589582,448.300500020579,0.0,1.0
2020-09-11,50.685,50.965,50.685,50.965,482,43.8674059009464,44.109743350927,43.8674059009464,44.109743350927,556.909384046184,0.0,1.0
2020-09-14,51.265,51.265,51.265,51.265,102,44.3693906187633,44.3693906187633,44.3693906187633,44.3693906187633,117.852193304379,0.0,1.0
2020-09-15,51.64,51.64,51.63,51.63,5409,44.6939497035587,44.6939497035587,44.6852947946308,44.6852947946308,6249.63248611164,0.0,1.0
2020-09-16,51.4529,51.7,51.4529,51.7,5153,44.5320163575181,44.745879157126,44.5320163575181,44.745879157126,5953.84658919084,0.0,1.0
2020-09-17,51.2634,51.2634,51.01,51.01,1342,44.3680058333348,44.3680058333348,44.1486904411024,44.1486904411024,1550.56513151448,0.0,1.0
2020-09-18,51.0833,51.2625,51.0833,51.2625,666,44.2121309235438,44.3672268915313,44.2121309235438,44.3672268915313,769.505497458004,0.0,1.0
2020-09-21,50.075,50.17,49.55,49.64,6586,43.3394564563459,43.4216780911607,42.8850737376323,42.9629679179832,7609.55436375138,0.0,1.0
2020-09-22,49.6139,49.82,49.59,49.82,1496,42.9403786056815,43.118756278685,42.9196933733439,43.118756278685,1728.49883513089,0.0,1.0
2020-09-23,48.3285,48.57,48.3285,48.57,1449,42.6251244134744,42.8381243523481,42.6251244134744,42.8381243523481,1642.88075316123,0.921151,1.0
2020-09-24,48.0906,48.14,47.87,47.87,424,42.4152996289691,42.4588698028008,42.2207332251781,42.2207332251781,480.732532325991,0.0,1.0
2020-09-25,48.12,48.36,47.8,47.81,15113,42.4412300563102,42.6529070141971,42.1589941124611,42.1678139857064,17135.1668892517,0.0,1.0
2020-09-28,48.5209,48.83,48.5209,48.69,6078,42.7948187747137,43.0674410567255,42.7948187747137,42.9439628312915,6891.2554987674,0.0,1.0
2020-09-29,48.5844,48.66,48.42,48.48,7730,42.8508249698213,42.9175032115556,42.7058262536688,42.7587454931405,8764.29828981111,0.0,1.0
2020-09-30,49.2662,49.2662,49.07,49.07,871,43.4521639276848,43.4521639276848,43.2791180146123,43.2791180146123,987.542536924383,0.0,1.0
2020-10-01,49.6205,49.78,49.4236,49.5,2091,43.7646520367652,43.9053290150275,43.5909887325656,43.6583725641595,2370.78237050389,0.0,1.0
2020-10-02,49.2432,49.51,49.09,49.09,10037,43.4318782192206,43.6671924374048,43.2967577611029,43.2967577611029,11379.9821390471,0.0,1.0
2020-10-05,49.7549,49.9,49.7549,49.8099,263,43.8831911331819,44.0111674939709,43.8831911331819,43.9317004360309,298.190226419188,0.0,1.0
2020-10-06,49.7748,49.9875,49.7748,49.9875,350,43.90074268094,44.0883413848672,43.90074268094,44.0883413848672,396.831099797398,0.0,1.0
2020-10-07,50.21,50.21,50.02,50.11,5775,44.2845835645748,44.2845835645748,44.1170059729144,44.1963848321219,6547.71314665707,0.0,1.0
2020-10-08,50.475,50.5,50.25,50.29,11355,44.5183102055748,44.540359888688,44.3198630575559,44.355142550537,12874.3346805699,0.0,1.0
2020-10-09,50.61,50.696,50.3,50.43,1378,44.6373784943862,44.7132294042956,44.3639624237823,44.478620775971,1562.38073005947,0.0,1.0
2020-10-12,50.5264,50.6699,50.5264,50.58,2676,44.5636443540556,44.6902095351254,44.5636443540556,44.6109188746503,3034.05720873668,0.0,1.0
2020-10-13,50.3442,50.39,50.13,50.31,1759,44.4029462635265,44.4433412829899,44.2140245786125,44.3727822970276,1994.3597272675,0.0,1.0
2020-10-14,50.0463,50.28,50.0463,50.28,598,44.1402022395495,44.3463226772918,44.1402022395495,44.3463226772918,678.014279082412,0.0,1.0
2020-10-15,49.76,49.7615,49.61,49.61,3758,43.887689268537,43.8890122495237,43.7553911698577,43.7553911698577,4260.83220868178,0.0,1.0
2020-10-16,49.855,49.87,49.73,49.79,1991,43.9714780643672,43.9847078742351,43.8612296488011,43.9141488882728,2257.40205627606,0.0,1.0
2020-10-19,49.905,50.218,49.79,50.12,6854,44.0155774305936,44.291639463171,43.9141488882728,44.2052047053672,7771.08673717534,0.0,1.0
2020-10-20,50.385,50.385,50.385,50.385,82,44.4389313463672,44.4389313463672,44.4389313463672,44.4389313463672,92.9718576668192,0.0,1.0
2020-10-21,50.5798,50.7199,50.5798,50.7199,412,44.6107424771854,44.7343089013518,44.6107424771854,44.7343089013518,467.126894618652,0.0,1.0
2020-10-22,50.685,50.685,50.685,50.685,356,44.7035275437258,44.7035275437258,44.7035275437258,44.7035275437258,403.633918651068,0.0,1.0
2020-10-23,51.1725,51.1725,50.7,50.7,12243,45.1334963644334,45.1334963644334,44.7167573535937,44.7167573535937,13881.151870913,0.0,1.0
2020-10-26,50.7434,50.88,50.5,50.88,1647,44.7550356034783,44.8755150720088,44.540359888688,44.8755150720088,1867.37377533233,0.0,1.0
2020-10-27,50.8288,50.895,50.8288,50.85,961,44.830357320993,44.8887448818768,44.830357320993,44.849055452273,1089.58481972943,0.0,1.0
2020-10-28,49.71,49.99,49.71,49.99,12096,43.8435899023105,44.0905463531785,43.8435899023105,44.0905463531785,13714.4828089981,0.0,1.0
2020-10-29,50.0019,50.0019,49.68,49.78,10601,44.1010420023404,44.1010420023404,43.8171302825747,43.9053290150275,12019.4471112921,0.0,1.0
2020-10-30,49.3914,49.84,49.2819,49.84,1000,43.5625887407158,43.9582482544992,43.4660111286799,43.9582482544992,1133.80314227828,0.0,1.0
2020-11-02,49.74,49.74,49.74,49.74,205,43.8700495220464,43.8700495220464,43.8700495220464,43.8700495220464,232.429644167048,0.0,1.0
2020-11-03,50.5282,50.5282,49.92,49.94,16515,44.5652319312397,44.5652319312397,44.0288072404615,44.0464469869521,18724.7588947258,0.0,1.0
2020-11-04,51.535,51.55,51.4816,51.51,3937,45.453216769575,45.4664465794429,45.4061186464452,45.4311670864618,4463.78297114959,0.0,1.0
2020-11-05,52.81,52.81,52.18,52.31,4565,46.5777506083488,46.5777506083488,46.0220985938959,46.1367569460846,5175.81134450035,0.0,1.0
2020-11-06,53.1757,53.1757,53.1757,53.1757,181,46.9002933729289,46.9002933729289,46.9002933729289,46.9002933729289,205.218368752369,0.0,1.0
2020-11-09,54.0396,54.55,54.0396,54.55,1856,47.662242222589,48.1124085530283,47.662242222589,48.1124085530283,2104.33863206849,0.0,1.0
2020-11-10,54.95,54.98,54.22,54.4,18301,48.4652034828397,48.4916631025756,47.8213527359339,47.9801104543491,20749.7313068348,0.0,1.0
2020-11-11,55.2721,55.2721,55.1,55.1,756,48.7492916000704,48.7492916000704,48.597501581519,48.597501581519,857.15517556238,0.0,1.0
2020-11-12,54.7278,55.32,54.61,55.13,6909,48.2692258993295,48.7915387929153,48.1653277925001,48.6239612012549,7833.44591000065,0.0,1.0
2020-11-13,54.9807,55.1,54.71,55.05,21395,48.4922804937028,48.597501581519,48.2535265249529,48.5534022152926,24257.7182290438,0.0,1.0
2020-11-16,55.4302,55.6,55.43,55.4573,2602,48.8887337960783,49.0384952437833,48.8885573986134,48.912635652573,2950.15577620809,0.0,1.0
2020-11-17,55.4033,55.525,55.28,55.28,3998,48.8650083370485,48.9723461944436,48.7562592999341,48.7562592999341,4532.94496282857,0.0,1.0
2020-11-18,55.8265,56.0356,55.72,55.76,1087,49.238265372789,49.4226889223479,49.1443337227267,49.1796132157078,1232.44401565649,0.0,1.0
2020-11-19,55.69,55.69,55.6,55.6,1125,49.1178741029908,49.1178741029908,49.0384952437833,49.0384952437833,1275.52853506307,0.0,1.0
2020-11-20,55.675,55.7221,55.46,55.7221,840,49.1046442931229,49.1461858961082,48.9150170183493,49.1461858961082,952.394639513756,0.0,1.0
2020-11-23,55.5591,55.83,55.45,55.83,13716,49.00242196221,49.2413523284248,48.906197145104,49.2413523284248,15551.2438994889,0.0,1.0
2020-11-24,56.105,56.105,55.75,55.94,2402,49.4838988426701,49.4838988426701,49.1707933424625,49.3383709341229,2723.39514775243,0.0,1.0
2020-11-25,55.6891,55.97,55.675,55.8,751,49.1170803143987,49.3648305538588,49.1046442931229,49.2148927086889,851.48615985099,0.0,1.0
2020-11-27,56.05,56.05,56.05,56.05,74,49.4353895398211,49.4353895398211,49.4353895398211,49.4353895398211,83.9014325285927,0.0,1.0
2020-11-30,54.86,55.16,54.86,55.16,567,48.3858246236322,48.6504208209907,48.3858246236322,48.6504208209907,642.866381671785,0.0,1.0
2020-12-01,55.9099,56.06,55.72,55.72,3934,49.3118231156546,49.4442094130664,49.1443337227267,49.1443337227267,4460.38156172276,0.0,1.0
2020-12-02,55.99,56.08,55.99,56.08,545,49.3824703003494,49.4618491595569,49.3824703003494,49.4618491595569,617.922712541663,0.0,1.0
2020-12-03,55.98,56.1799,55.9101,56.1799,1812,49.3736504271041,49.5499596932773,49.3119995131195,49.5499596932773,2054.45129380824,0.0,1.0
2020-12-04,56.1901,56.34,56.1479,56.1479,724,49.5589559639875,49.6911658639343,49.5217360988924,49.5217360988924,820.873475009476,0.0,1.0
2020-12-07,56.21,56.3,56.16,56.16,1376,49.5765075117456,49.6558863709532,49.5324081455192,49.5324081455192,1560.11312377492,0.0,1.0
2020-12-08,56.0,56.18,55.9801,56.08,1701,49.3912901735946,49.5500478920098,49.3737386258365,49.4618491595569,1928.59914501536,0.0,1.0
2020-12-09,55.5658,56.02,55.56,56.02,3073,49.0083312772844,49.4089299200852,49.0032157508021,49.4089299200852,3484.17705622116,0.0,1.0
2020-12-10,56.205,56.205,55.94,55.94,1729,49.572097575123,49.572097575123,49.3383709341229,49.3383709341229,1960.34563299915,0.0,1.0
2020-12-11,56.0228,56.24,56.0228,56.24,4784,49.4113994845939,49.6029671314815,49.4113994845939,49.6029671314815,5424.1142326593,0.0,1.0
2020-12-14,55.9799,56.33,55.9799,56.23,9125,49.3735622283716,49.682345990689,49.3735622283716,49.5941472582362,10345.9536732893,0.0,1.0
2020-12-15,56.5741,56.71,55.99,55.99,3002,49.8976390966064,50.0175011740099,49.3824703003494,49.3824703003494,3403.6770331194,0.0,1.0
2020-12-16,56.77,56.92,56.77,56.92,511,50.0704204134816,50.2027185121608,50.0704204134816,50.2027185121608,579.373405704201,0.0,1.0
2020-12-17,57.1849,57.44,57.16,57.24,3242,50.4363569544284,50.6613519209156,50.4143954700477,50.48495445601,3675.78978726619,0.0,1.0
2020-12-18,57.1,57.28,57.06,57.11,3040,50.361476230576,50.5202339489911,50.3261967375948,50.3702961038212,3446.76155252597,0.0,1.0
2020-12-21,56.4079,56.55,56.25,56.25,1695,49.7510528032698,49.8763832020853,49.6117870047268,49.6117870047268,1921.79632616169,0.0,1.0
2020-12-22,56.1084,56.155,56.1084,56.13,687,49.4868975995735,49.5279982088966,49.4868975995735,49.5059485257833,778.92275874518,0.0,1.0
2020-12-23,56.345,56.51,56.3264,56.4,1178,49.9770497073577,50.1234018806067,49.9605518260096,50.0258337651074,1328.09780466549,0.319136,1.0
2020-12-24,56.6664,56.71,56.53,56.53,2121,50.2621260011894,50.3007984542418,50.1411415379702,50.1411415379702,2391.25249889262,0.0,1.0
2020-12-28,56.9122,56.98,56.9122,56.98,439,50.4801463901869,50.5402838286492,50.4801463901869,50.5402838286492,494.936278648686,0.0,1.0
2020-12-29,57.1866,57.52,57.1866,57.35,1955,50.7235344892143,51.0192545774641,50.7235344892143,50.8684674898742,2204.10119534893,0.0,1.0
2020-12-30,57.8651,57.895,57.69,57.72,909,51.3253523652715,51.35187315303,51.170041665054,51.1966511510992,1024.82249952541,0.0,1.0
2020-12-31,57.8568,58.02,57.695,58.02,1470,51.3179904074657,51.4627460115519,51.1744765793948,51.4627460115519,1657.3037121038,0.0,1.0
2021-01-04,58.2571,58.9998,58.2571,58.65,1330,51.6730496495964,52.3318118257904,51.6730496495964,52.0215452185026,1499.46526333201,0.0,1.0
2021-01-05,58.995,59.16,58.84,58.87,2069,52.3275543080232,52.4739064812722,52.190071963456,52.2166814495012,2332.62678934882,0.0,1.0
2021-01-06,58.9348,59.1,58.75,58.917,6348,52.274157939359,52.4206875091816,52.1102435053202,52.2583696443055,7156.84623430947,0.0,1.0
2021-01-07,59.2917,59.2917,59.045,59.045,3347,52.5907221250109,52.5907221250109,52.371903451432,52.371903451432,3773.46634313702,0.0,1.0
2021-01-08,59.995,60.4,59.52,59.97,13162,53.2145371761989,53.57376523781,52.7932203138154,53.1923626044945,14839.0690195307,0.0,1.0
2021-01-11,59.467,59.5,59.36,59.36,3182,52.7462102218021,52.7754806564519,52.6513030549073,52.6513030549073,3587.44245708455,0.0,1.0
2021-01-12,60.0615,60.11,59.93,59.93,2343,53.2735215369325,53.3165402060391,53.1568832897674,53.1568832897674,2641.53918194504,0.0,1.0
2021-01-13,60.053,60.25,59.821,59.821,3437,53.265982182553,53.4407178075836,53.0602021571363,53.0602021571363,3874.93391734746,0.0,1.0
2021-01-14,60.3855,60.6,60.36,60.49,7057,53.5609039862215,53.7511618114451,53.538285923083,53.6535936959458,7956.18523558946,0.0,1.0
2021-01-15,59.635,59.96,59.41,59.7,9108,52.8952233436556,53.1834927758127,52.6956521983161,52.952877230087,10268.5185100962,0.0,1.0
2021-01-19,60.2147,60.46,60.2147,60.46,2175,53.409407312337,53.6269842099005,53.409407312337,53.6269842099005,2452.13304341889,0.0,1.0
2021-01-20,60.9357,60.9357,60.67,60.67,2362,54.0489219602917,54.0489219602917,53.8132506122174,53.8132506122174,2662.96011427835,0.0,1.0
2021-01-21,60.5612,60.72,60.49,60.7,9440,53.7167468761599,53.8575997556262,53.6535936959458,53.8398600982627,10642.8211171836,0.0,1.0
2021-01-22,59.9307,60.0381,59.63,59.63,444,53.1575041777752,53.2527661378172,52.8907884293147,52.8907884293147,500.573366104821,0.0,1.0
2021-01-25,60.0052,60.0465,60.0052,60.0465,386,53.2235844014542,53.2602167939099,53.2235844014542,53.2602167939099,435.183151613651,0.0,1.0
2021-01-26,59.6358,59.89,59.6358,59.66,1732,52.8959329299502,53.1214039750404,52.8959329299502,52.91739791536,1952.68709480529,0.0,1.0
2021-01-27,59.0019,59.37,58.41,58.41,2049,52.3336744898136,52.6601728835891,51.8086693301404,51.8086693301404,2310.07843952428,0.0,1.0
2021-01-28,58.9223,58.93,58.84,58.84,7078,52.2630706535068,52.2699004215918,52.190071963456,52.190071963456,7979.86100290524,0.0,1.0
2021-01-29,57.7009,57.985,57.56,57.985,2826,51.1797097783171,51.4317016111658,51.0547338921911,51.4317016111658,3186.08183020771,0.0,1.0
2021-02-01,58.8079,58.88,58.41,58.49,6971,52.1615998133875,52.225551278183,51.8086693301404,51.8796279595945,7859.22733134394,0.0,1.0
2021-02-02,59.7278,59.74,59.38,59.39,4141,52.9775353538223,52.9883565448141,52.6690427122708,52.6779125409526,4668.63583117132,0.0,1.0
2021-02-03,59.74,59.92,59.61,59.92,1142,52.9883565448141,53.1480134610857,52.8730487719512,53.1480134610857,1287.51077498132,0.0,1.0
2021-02-04,59.6894,59.6899,59.64,59.64,574,52.9434752116844,52.9439187031185,52.8996582579965,52.8996582579965,647.13763996434,0.0,1.0
2021-02-05,60.1802,60.355,60.04,60.04,3253,53.378806403385,53.5338510087421,53.2544514052668,53.2544514052668,3667.48909896167,0.0,1.0
2021-02-08,60.44,60.45,60.37,60.37,1960,53.609244552537,53.6181143812188,53.5471557517647,53.5471557517647,2209.73828280507,0.0,1.0
2021-02-09,60.9242,61.08,60.6901,60.71,4651,54.0387216573077,54.1769135881694,53.8310789678678,53.8487299269445,5243.61875169712,0.0,1.0
2021-02-10,61.1236,61.4499,60.9698,61.4499,3724,54.2155860412219,54.5050085511076,54.0791680760965,54.5050085511076,4198.50273732963,0.0,1.0
2021-02-11,61.6604,61.836,61.5216,61.836,2842,54.6917184448586,54.8474726365102,54.5686052227558,54.8474726365102,3204.12051006735,0.0,1.0
2021-02-12,61.7344,61.8179,61.7344,61.74,1556,54.7573551771036,54.8314182465963,54.7573551771036,54.7623222811654,1754.26161634933,0.0,1.0
2021-02-16,61.48,61.7799,61.48,61.69,5572,54.5317067354397,54.7977128976056,54.5317067354397,54.7179731377566,6281.97026111726,0.0,1.0
2021-02-17,61.5789,61.62,61.49,61.49,1424,54.6194293411023,54.6558843369843,54.5405765641215,54.5405765641215,1605.44250750735,0.0,1.0
2021-02-18,60.928,61.19,60.52,60.52,17193,54.0420921922067,54.2744817036688,53.6802031819911,53.6802031819911,19383.6889266671,0.0,1.0
2021-02-19,61.205,61.345,61.205,61.345,640,54.2877864466914,54.411964048236,54.2877864466914,54.411964048236,721.547194385328,0.0,1.0
2021-02-22,59.785,60.0386,59.61,59.61,2796,53.028270773882,53.2532096292513,52.8730487719512,52.8730487719512,3152.2593054709,0.0,1.0
2021-02-23,59.9518,59.9518,59.21,59.25,1496,53.1762195162937,53.1762195162937,52.518255624681,52.553734939408,1686.6165668757,0.0,1.0
2021-02-24,59.7223,59.76,59.31,59.31,1851,52.9726569480474,53.0060962021776,52.6069539114985,52.6069539114985,2086.84977626131,0.0,1.0
2021-02-25,59.0197,59.73,59.0197,59.73,910,52.3494627848671,52.9794867161323,52.3494627848671,52.9794867161323,1025.94991701664,0.0,1.0
2021-02-26,58.635,58.635,58.4,58.4,896,52.00824047548,52.00824047548,51.7997995014587,51.7997995014587,1010.16607213946,0.0,1.0
2021-03-01,59.6061,59.75,59.3,59.3,1556,52.8695895387653,52.9972263734958,52.5980840828168,52.5980840828168,1754.26161634933,0.0,1.0
2021-03-02,59.39,59.49,59.22,59.399,3858,52.6779125409526,52.7666108277701,52.5271254533627,52.6858953867662,4349.57668115405,0.0,1.0
2021-03-03,59.5027,59.57,59.33,59.57,865,52.777875510196,52.8375694572242,52.624693568862,52.8375694572242,975.216129911419,0.0,1.0
2021-03-04,58.8877,59.99,58.8877,59.99,652,52.2323810462679,53.210102261858,52.2323810462679,53.210102261858,735.076204280053,0.0,1.0
2021-03-05,59.3155,59.3155,58.82,58.959,1507,52.6118323172735,52.6118323172735,52.1723323060924,52.2956229247689,1699.0181592792,0.0,1.0
2021-03-08,58.4567,58.709,58.36,58.36,2309,51.8500914300842,52.073877207725,51.7643201867316,51.7643201867316,2603.20698724332,0.0,1.0
2021-03-09,59.3192,59.55,59.1,59.12,6064,52.6151141538857,52.8198297998607,52.4206875091816,52.4384271665451,6836.65966680099,0.0,1.0
2021-03-10,59.2648,59.38,59.2648,59.38,702,52.566862285857,52.6690427122708,52.566862285857,52.6690427122708,791.447078841406,0.0,1.0
2021-03-11,60.3274,60.49,60.12,60.12,2301,53.5093702815804,53.6535936959458,53.3254100347208,53.3254100347208,2594.1876473135,0.0,1.0
2021-03-12,59.6158,59.64,59.3223,59.4,2357,52.8781932725866,52.8996582579965,52.6178638007771,52.6867823696343,2657.32302682222,0.0,1.0
2021-03-15,59.7652,59.7652,59.51,59.58,709,53.0107085130921,53.0107085130921,52.7843504851337,52.846439285906,799.339001279996,0.0,1.0
2021-03-16,60.375,60.47,60.3477,60.47,723,53.5515906661056,53.6358540385823,53.5273760338044,53.6358540385823,815.122846157175,0.0,1.0
2021-03-17,60.7492,60.98,60.081,60.081,1480,53.8834996553769,54.0882153013519,53.290817702862,53.290817702862,1668.57788701607,0.0,1.0
2021-03-18,59.9564,60.39,59.9564,60.17,1633,53.1802996374873,53.5648954091282,53.1802996374873,53.3697591781296,1841.07276317381,0.0,1.0
2021-03-19,60.5738,60.5738,60.3,60.3,715,53.7279228602989,53.7279228602989,53.4850669509924,53.4850669509924,806.103506227359,0.0,1.0
2021-03-22,60.5641,60.79,60.435,60.59,2597,53.7193191264776,53.9196885563985,53.6048096381962,53.7422919827634,2927.90322471671,0.0,1.0
2021-03-23,59.7985,60.35,59.7985,60.23,2508,53.0432572364227,53.5324560685988,53.0432572364227,53.42601207973,2827.40249776777,0.003396,1.0
2021-03-24,59.44,59.8,59.44,59.63,1341,52.7252558196771,53.0445877862835,52.7252558196771,52.8937921353861,1511.78100060071,0.0,1.0
2021-03-25,59.0689,59.2085,58.76,58.76,1348,52.3960777841004,52.5199076244844,52.1220732160873,52.1220732160873,1519.67247487678,0.0,1.0
2021-03-26,60.22,60.22,59.4,59.4,4013,53.4171417473243,53.4171417473243,52.6897744900542,52.6897744900542,4524.06946712204,0.0,1.0
2021-03-29,60.2198,60.2198,60.2198,60.2198,72,53.4169643406762,53.4169643406762,53.4169643406762,53.4169643406762,81.1694496966825,0.0,1.0
2021-03-30,60.1857,60.1857,60.1857,60.1857,59,53.3867165071727,53.3867165071727,53.3867165071727,53.3867165071727,66.5138546125592,0.0,1.0
2021-03-31,60.1693,60.1693,60.0,60.0,628,53.3721691620272,53.3721691620272,53.2219944343982,53.2219944343982,707.977977909954,0.0,1.0
2021-04-01,60.2284,60.48,60.2284,60.4418,4059,53.4245928265451,53.6477703898734,53.4245928265451,53.6138857200835,4575.92772665048,0.0,1.0
2021-04-05,60.2619,60.46,59.99,60.06,4116,53.4543084401043,53.6300297250619,53.2131241019925,53.2752164288326,4640.18687432702,0.0,1.0
2021-04-06,60.3571,60.66,60.3571,60.638,5796,53.5387540046069,53.8074363731766,53.5387540046069,53.787921641884,6534.14070058294,0.0,1.0
2021-04-07,59.6343,59.75,59.595,59.75,1115,52.8976063783205,53.0002361242549,52.862745971966,53.0002361242549,1256.99911683057,0.0,1.0
2021-04-08,60.369,60.39,60.17,60.17,3335,53.5493097001697,53.5679373982218,53.3727900852957,53.3727900852957,3759.72381581162,0.0,1.0
2021-04-09,60.14,60.2,60.01,60.13,2571,53.3461790880785,53.3994010825129,53.2308647668039,53.3373087556727,2898.42576625237,0.0,1.0
2021-04-12,59.3537,59.36,59.245,59.245,1375,52.6487048510157,52.6542931604313,52.5522843377653,52.5522843377653,1550.11101851303,0.0,1.0
2021-04-13,59.3189,59.78,59.3189,59.5915,3030,52.6178360942437,53.0268471214721,52.6178360942437,52.859641355624,3415.88100806872,0.0,1.0
2021-04-14,59.615,59.82,59.615,59.82,2573,52.8804866367775,53.062328451095,52.8804866367775,53.062328451095,2900.68047318839,0.0,1.0
2021-04-15,60.37,60.37,59.9,59.91,1847,53.5501967334103,53.5501967334103,53.1332911103409,53.1421614427466,2082.22185541351,0.0,1.0
2021-04-16,60.535,60.535,60.535,60.535,287,53.6965572181049,53.6965572181049,53.6965572181049,53.6965572181049,323.550445318721,0.0,1.0
2021-04-19,60.2652,60.2652,60.2652,60.2652,202,53.4572356497982,53.4572356497982,53.4572356497982,53.4572356497982,227.725400537915,0.0,1.0
2021-04-20,59.84,60.0001,59.74,60.0001,9472,53.0800691159065,53.2220831377223,52.9913657918491,53.2220831377223,10678.2920489858,0.0,1.0
2021-04-21,60.0317,60.24,59.65,60.02,3193,53.2501133881244,53.4348824121358,52.9115328001975,53.2397350992097,3599.63962335427,0.0,1.0
2021-04-22,59.885,59.885,59.885,59.885,39,53.1199856117323,53.1199856117323,53.1199856117323,53.1199856117323,43.9667852523697,0.0,1.0
2021-04-23,60.3932,60.64,60.3932,60.54,560,53.5707759045916,53.7896957083651,53.5707759045916,53.7009923843078,631.317942085308,0.0,1.0
2021-04-26,59.785,59.99,59.78,59.78,3003,53.0312822876749,53.2131241019925,53.0268471214721,53.0268471214721,3385.44246443247,0.0,1.0
2021-04-27,59.805,59.94,59.575,59.94,1028,53.0490229524864,53.1687724399638,52.8450053071545,53.1687724399638,1158.91936511374,0.0,1.0
2021-04-28,60.225,60.225,59.93,59.93,489,53.4215769135272,53.4215769135272,53.1599021075581,53.1599021075581,551.275845856635,0.0,1.0
2021-04-29,60.45,60.45,60.104,60.16,1932,53.6211593926562,53.6211593926562,53.3142458914178,53.3639197528899,2178.04690019431,0.0,1.0
2021-04-30,59.44,60.05,59.44,60.05,1889,52.7252558196771,53.2663460964269,52.7252558196771,53.2663460964269,2129.57070106991,0.0,1.0
2021-05-03,59.93,59.93,59.52,59.54,983,53.1599021075581,53.1599021075581,52.796218478923,52.8139591437345,1108.18845905332,0.0,1.0
2021-05-04,59.5164,59.829,59.37,59.58,3788,52.7930251592569,53.0703117502602,52.663163492837,52.8494404733574,4270.41493681991,0.0,1.0
2021-05-05,59.915,59.915,59.79,59.82,4478,53.1465966089495,53.1465966089495,53.0357174538778,53.062328451095,5048.28882974644,0.0,1.0
2021-05-06,60.36,60.36,60.36,60.36,18,53.5413264010046,53.5413264010046,53.5413264010046,53.5413264010046,20.2923624241706,0.0,1.0
2021-05-07,60.835,61.01,60.69,61.01,9814,53.9626671902769,54.1178980073772,53.8340473703938,54.1178980073772,11063.846935045,0.0,1.0
2021-05-10,60.45,60.56,60.4275,60.48,767,53.6211593926562,53.7187330491192,53.6012011447433,53.6477703898734,864.68010996327,0.0,1.0
2021-05-11,60.195,60.195,59.84,59.84,1206,53.39496591631,53.39496591631,53.0800691159065,53.0800691159065,1359.58828241943,0.0,1.0
2021-05-12,58.895,59.61,58.895,59.61,1355,52.2418227035647,52.8760514705746,52.2418227035647,52.8760514705746,1527.56394915284,0.0,1.0
2021-05-13,59.055,59.055,59.055,59.055,70,52.3837480220564,52.3837480220564,52.3837480220564,52.3837480220564,78.9147427606636,0.0,1.0
2021-05-14,60.075,60.075,59.915,59.915,388,53.2885219274412,53.2885219274412,53.1465966089495,53.1465966089495,437.413145587678,0.0,1.0
2021-05-17,60.105,60.105,60.105,60.105,39,53.3151329246584,53.3151329246584,53.3151329246584,53.3151329246584,43.9667852523697,0.0,1.0
2021-05-18,60.975,61.08,60.975,61.08,648,54.0868518439572,54.1799903342174,54.0868518439572,54.1799903342174,730.525047270142,0.0,1.0
2021-05-19,60.7376,60.78,60.7376,60.77,509,53.8762701526451,53.9138803620454,53.8762701526451,53.9050100296396,573.822915216825,0.0,1.0
2021-05-20,60.99,60.99,60.99,60.99,140,54.1001573425658,54.1001573425658,54.1001573425658,54.1001573425658,157.829485521327,0.0,1.0
2021-05-21,60.455,60.96,60.455,60.94,1089,53.625594558859,54.0735463453486,53.625594558859,54.0558056805371,1227.68792666232,0.0,1.0
2021-05-24,60.97,61.24,60.72,61.1,1698,54.0824166777543,54.3219156527091,53.860658367611,54.1977309990288,1914.2461886801,0.0,1.0
2021-05-25,61.6648,61.73,61.57,61.73,1107,54.6987273733046,54.75656194059,54.6146366220983,54.75656194059,1247.98028908649,0.0,1.0
2021-05-26,62.31,62.5,62.0,62.0,893,55.2710412201225,55.4395775358314,54.9960609155448,54.9960609155448,1006.72664693247,0.0,1.0
2021-05-27,62.7629,62.88,62.42,62.42,705,55.6727785747782,55.7766501672493,55.3686148765856,55.3686148765856,794.784194946682,0.0,1.0
2021-05-28,62.6,62.6,62.44,62.44,333,55.5282808598888,55.5282808598888,55.386355541397,55.386355541397,375.408704847156,0.0,1.0
2021-06-01,62.83,63.46,62.83,63.46,546,55.7322985052206,56.2911294467818,55.7322985052206,56.2911294467818,615.534993533176,0.0,1.0
2021-06-02,62.8639,62.8639,62.8639,62.8639,68,55.7623689320761,55.7623689320761,55.7623689320761,55.7623689320761,76.6600358246446,0.0,1.0
2021-06-03,62.4516,62.4516,62.3,62.4349,502,55.3966451269877,55.3966451269877,55.2621708877168,55.3818316718701,565.931440940759,0.0,1.0
2021-06-04,62.9689,63.09,62.69,62.69,2481,55.8555074223363,55.9629271477697,55.6081138515404,55.6081138515404,2796.96395413152,0.0,1.0
2021-06-07,62.6866,62.6866,62.645,62.645,172,55.6050979385224,55.6050979385224,55.5681973557146,55.5681973557146,193.904796497631,0.0,1.0
2021-06-08,62.4595,62.4595,62.32,62.3301,2452,55.4036526895882,55.4036526895882,55.2799115525283,55.288870588258,2764.27070355924,0.0,1.0
2021-06-09,62.463,62.72,62.463,62.708,543,55.4067573059302,55.6347248487576,55.4067573059302,55.6240804498707,612.152933129148,0.0,1.0
2021-06-10,62.8761,63.05,62.0,62.0,919,55.7731907376111,55.9274458181468,54.9960609155448,54.9960609155448,1036.03783710071,0.0,1.0
2021-06-11,62.4178,62.4199,62.4178,62.4199,622,55.3666634034563,55.3685261732615,55.3666634034563,55.3685261732615,701.213857101896,0.0,1.0
2021-06-14,62.51,62.73,62.51,62.73,490,55.4484478682372,55.6435951811633,55.4484478682372,55.6435951811633,552.403199324645,0.0,1.0
2021-06-15,61.7747,62.1074,61.62,62.1074,893,54.7962123264436,55.0913282855824,54.6589882841269,55.0913282855824,1006.72664693247,0.0,1.0
2021-06-16,61.2242,61.919,60.995,61.919,1050,54.307900527508,54.9242112230584,54.1045925087686,54.9242112230584,1183.72114140995,0.0,1.0
2021-06-17,61.4794,61.51,61.3701,61.4279,529,54.5342714105023,54.5614146276639,54.4373186773077,54.4885891986128,596.369984577015,0.0,1.0
2021-06-18,60.7024,60.87,60.641,60.87,3257,53.8450465825769,53.993713353697,53.7905827416057,53.993713353697,3671.79024530687,0.0,1.0
2021-06-21,61.1931,61.1931,60.88,60.88,1290,54.2803137937262,54.2803137937262,54.0025836861027,54.0025836861027,1454.28597373223,0.0,1.0
2021-06-22,60.863,60.95,60.83,60.83,537,54.2221093335795,54.2996165795585,54.1927100333806,54.1927100333806,602.769449615626,0.264483,1.0
2021-06-23,61.34,61.43,61.34,61.3955,3105,54.6470628546369,54.7272427642704,54.6470628546369,54.6965071322442,3485.28704107359,0.0,1.0
2021-06-24,61.611,61.86,61.33,61.63,4694,54.8884934714222,55.1103245547414,54.6381539757888,54.9054203412337,5268.90092457308,0.0,1.0
2021-06-25,61.895,62.109,61.895,62.109,360,55.14150563071,55.3321556380607,55.14150563071,55.3321556380607,404.091251138967,0.0,1.0
2021-06-28,61.705,61.92,61.705,61.92,538,54.9722369325949,55.1637778278304,54.9722369325949,55.1637778278304,603.891925313234,0.0,1.0
2021-06-29,61.59,61.67,61.393,61.6,1071,54.869784825841,54.9410558566263,54.6942799125322,54.8786937046892,1202.17147213843,0.0,1.0
2021-06-30,60.9776,61.1799,60.9101,61.072,1173,54.3242050851795,54.5044317042778,54.2640701529544,54.4083049015061,1316.66399329447,0.0,1.0
2021-07-01,60.75,61.2,60.75,61.2,202,54.1214390025953,54.5223385507626,54.1214390025953,54.5223385507626,226.740090916865,0.0,1.0
2021-07-02,60.7336,60.7336,60.51,60.51,466,54.1068284412843,54.1068284412843,53.9076259102393,53.9076259102393,523.07367508544,0.0,1.0
2021-07-06,60.085,60.38,60.0,60.38,772,53.5289985591924,53.7918104852132,53.453273088983,53.7918104852132,866.551238553562,0.0,1.0
2021-07-07,60.22,60.22,60.2001,60.2001,588,53.6492684236426,53.6492684236426,53.6315397547347,53.6315397547347,660.015710193646,0.0,1.0
2021-07-08,59.55,59.62,59.55,59.62,124,53.0523735408156,53.1147356927527,53.0523735408156,53.1147356927527,139.186986503422,0.0,1.0
2021-07-09,60.04,60.04,60.04,60.04,85,53.4889086043756,53.4889086043756,53.4889086043756,53.4889086043756,95.4104342967006,0.0,1.0
2021-07-12,60.0703,60.0703,60.0703,60.0703,84,53.5159025072856,53.5159025072856,53.5159025072856,53.5159025072856,94.2879585990922,0.0,1.0
2021-07-13,60.0304,60.0304,60.0304,60.0304,27,53.4803560806814,53.4803560806814,53.4803560806814,53.4803560806814,30.3068438354225,0.0,1.0
2021-07-14,60.2524,60.2524,60.2524,60.2524,169,53.6781331911106,53.6781331911106,53.6781331911106,53.6781331911106,189.698392895793,0.0,1.0
2021-07-15,60.3191,60.3191,60.3191,60.3191,76,53.7375554130279,53.7375554130279,53.7375554130279,53.7375554130279,85.3081530182263,0.0,1.0
2021-07-16,59.9288,59.9288,59.9288,59.9288,33,53.389841871584,53.389841871584,53.389841871584,53.389841871584,37.041698021072,0.0,1.0
2021-07-19,58.9493,58.9493,58.9493,58.9493,184,52.5172171884064,52.5172171884064,52.5172171884064,52.5172171884064,206.535528359916,0.0,1.0
2021-07-20,59.2342,59.2342,59.15,59.175,726,52.7710311467906,52.7710311467906,52.696018386889,52.7182905840095,814.917356463583,0.0,1.0
2021-07-21,59.5015,59.5015,59.5015,59.5015,134,53.009165478402,53.009165478402,53.009165478402,53.009165478402,150.411743479504,0.0,1.0
2021-07-22,59.55,59.8,59.2301,59.25,1104,53.0523735408156,53.2750955120197,52.7673785064628,52.7851071753707,1239.2131701595,0.0,1.0
2021-07-23,58.9,58.9,58.9,58.9,538,52.4732964156849,52.4732964156849,52.4732964156849,52.4732964156849,603.891925313235,0.0,1.0
2021-07-26,58.2741,58.506,58.09,58.32,4906,51.9156896885784,52.1222865890673,51.7516772289837,51.9565814424914,5506.86577246603,0.0,1.0
2021-07-27,57.5054,57.5054,56.865,56.87,3956,51.23086417152,51.23086417152,50.6603395700836,50.6647940095077,4440.51385973821,0.0,1.0
2021-07-28,58.5143,58.5143,57.74,57.86,5289,52.1296809585113,52.1296809585113,51.4398664692979,51.5467730154759,5936.77396464999,0.0,1.0
2021-07-29,58.28,58.5,58.28,58.3687,1863,51.9209459270988,52.1169412617584,51.9209459270988,51.999967682482,2091.17222464415,0.0,1.0
2021-07-30,57.7966,57.7966,57.7966,57.7966,145,51.4902907235785,51.4902907235785,51.4902907235785,51.4902907235785,162.758976153195,0.0,1.0
2021-08-02,58.2278,58.2278,58.2278,58.2278,76,51.8744415795114,51.8744415795114,51.8744415795114,51.8744415795114,85.3081530182263,0.0,1.0
2021-08-03,58.4891,58.4891,58.27,58.4471,1137,52.1072305838139,52.1072305838139,51.9120370482506,52.0698132926516,1276.25486818057,0.0,1.0
2021-08-04,58.71,58.8,58.55,58.55,628,52.3040277175698,52.3842076272033,52.1614856559992,52.1614856559992,704.914738097976,0.0,1.0
2021-08-05,58.7501,58.7501,58.7501,58.7501,184,52.339752321751,52.339752321751,52.339752321751,52.339752321751,206.535528359916,0.0,1.0
2021-08-06,58.1353,58.36,58.0101,58.36,2103,51.7920344501659,51.9922169578841,51.6804952869868,51.9922169578841,2360.56639207013,0.0,1.0
2021-08-09,58.5373,58.85,58.28,58.37,2005,52.150171379862,52.4287520214441,51.9209459270988,52.0011258367323,2250.56377370453,0.0,1.0
2021-08-10,58.6509,58.6509,58.6509,58.6509,7,52.2513762435772,52.2513762435772,52.2513762435772,52.2513762435772,7.85732988325769,0.0,1.0
2021-08-11,58.973,58.973,58.973,58.973,126,52.5383312312765,52.5383312312765,52.5383312312765,52.5383312312765,141.431937898639,0.0,1.0
2021-08-12,58.6745,58.79,58.6745,58.78,572,52.2724011976589,52.3752987483551,52.2724011976589,52.366389869507,642.056099031914,0.0,1.0
2021-08-13,59.0057,59.25,59.0057,59.25,470,52.56746326511,52.7851071753707,52.56746326511,52.7851071753707,527.563577875874,0.0,1.0
2021-08-16,59.2094,59.2094,58.72,58.72,3146,52.7489371272471,52.7489371272471,52.312936596418,52.312936596418,3531.30854467553,0.0,1.0
2021-08-17,58.5525,58.5525,58.5525,58.5525,10,52.1637128757113,52.1637128757113,52.1637128757113,52.1637128757113,11.2247569760824,0.0,1.0
2021-08-18,58.988,58.988,58.78,58.78,148,52.5516945495488,52.5516945495488,52.366389869507,52.366389869507,166.12640324602,0.0,1.0
2021-08-19,58.4225,58.71,58.255,58.29,1886,52.0478974506851,52.3040277175698,51.8986737299784,51.929854805947,2116.98916568914,0.0,1.0
2021-08-20,59.175,59.175,58.7,58.7,4454,52.7182905840095,52.7182905840095,52.2951188387217,52.2951188387217,4999.5067571471,0.0,1.0
2021-08-23,59.01,59.16,59.01,59.16,367,52.5712940830147,52.7049272657372,52.5712940830147,52.7049272657372,411.948581022225,0.0,1.0
2021-08-24,59.26,59.357,58.73,58.73,3460,52.7940160542188,52.880432179046,52.3218454752662,52.3218454752662,3883.76591372452,0.0,1.0
2021-08-25,59.0747,59.0747,58.831,58.88,884,52.6289345291624,52.6289345291624,52.4118251516326,52.4554786579886,992.268516685685,0.0,1.0
2021-08-26,58.5919,58.905,58.5919,58.905,215,52.198813858373,52.477750855109,52.198813858373,52.477750855109,241.332274985772,0.0,1.0
2021-08-27,59.3,59.3,58.9501,58.9501,1575,52.8296515696115,52.8296515696115,52.5179298987143,52.5179298987143,1767.89922373298,0.0,1.0
2021-08-30,59.3795,59.3795,59.2578,59.2578,353,52.9004771564544,52.9004771564544,52.7920561008723,52.7920561008723,396.233921255709,0.0,1.0
2021-08-31,59.61,59.62,59.61,59.61,1292,53.1058268139046,53.1147356927527,53.1058268139046,53.1058268139046,1450.23860130985,0.0,1.0
2021-09-01,60.6835,60.93,60.35,60.35,2888,54.062194958255,54.2817988218622,53.7650838486687,53.7650838486687,3241.7098146926,0.0,1.0
2021-09-02,60.5989,60.96,60.5989,60.96,646,53.9868258431995,54.3085254584067,53.9868258431995,54.3085254584067,725.119300654924,0.0,1.0
2021-09-03,61.1653,61.32,61.1653,61.32,333,54.4914247411595,54.6292450969406,54.4914247411595,54.6292450969406,373.784407303544,0.0,1.0
2021-09-07,61.19,61.5799,61.19,61.5799,470,54.5134296719145,54.8607868582044,54.5134296719145,54.8607868582044,527.563577875873,0.0,1.0
2021-09-08,60.7033,60.7033,60.6678,60.6678,610,54.0798345383743,54.0798345383743,54.0482080184633,54.0482080184633,684.710175541028,0.0,1.0
2021-09-09,60.6652,60.905,60.62,60.905,1816,54.0458917099628,54.2595266247418,54.0056235775691,54.2595266247418,2038.41586685657,0.0,1.0
2021-09-10,60.6405,60.79,60.6405,60.79,235,54.0238867792079,54.1570745179879,54.0238867792079,54.1570745179879,263.781788937937,0.0,1.0
2021-09-13,61.1227,61.1227,61.1227,61.1227,276,54.4534729172663,54.4534729172663,54.4534729172663,54.4534729172663,309.803292539875,0.0,1.0
2021-09-14,60.38,60.38,60.38,60.38,1007,53.7918104852132,53.7918104852132,53.7918104852132,53.7918104852132,1130.3330274915,0.0,1.0
2021-09-15,60.2858,60.2858,60.2858,60.2858,46,53.7078888464635,53.7078888464635,53.7078888464635,53.7078888464635,51.6338820899791,0.0,1.0
2021-09-16,59.7222,59.7222,59.72,59.72,246,53.205784434581,53.205784434581,53.2038244812344,53.2038244812344,276.129021611627,0.0,1.0
2021-09-17,59.32,59.32,59.32,59.32,149,52.8474693273078,52.8474693273078,52.8474693273078,52.8474693273078,167.248878943628,0.0,1.0
2021-09-20,57.9702,58.15,57.72,58.1201,1167,51.6449488603827,51.8051305020727,51.4220487116016,51.7784929543167,1309.92913910882,0.0,1.0
2021-09-21,58.8057,58.8057,58.8057,58.8057,224,52.3892856881468,52.3892856881468,52.3892856881468,52.3892856881468,251.434556264246,0.0,1.0
2021-09-22,58.9931,58.9931,58.72,58.72,726,53.0483289098185,53.0483289098185,52.8027493653418,52.8027493653418,807.357959810737,0.55236,1.0
2021-09-23,59.3239,59.3239,58.9,58.9,438,53.34579398969,53.34579398969,52.9646106542682,52.9646106542682,487.083727819701,0.0,1.0
2021-09-24,58.595,58.595,58.595,58.595,73,52.6903456924762,52.6903456924762,52.6903456924762,52.6903456924762,81.1806213032834,0.0,1.0
2021-09-27,58.465,58.465,58.445,58.445,262,52.573445872696,52.573445872696,52.5554612850375,52.5554612850375,291.360586047401,0.0,1.0
2021-09-28,57.8023,57.8023,57.645,57.66,525,51.9775265606317,51.9775265606317,51.8360777786977,51.8495662194415,583.833235400326,0.0,1.0
2021-09-29,57.7611,57.7611,57.7611,57.7611,582,51.9404783100552,51.9404783100552,51.9404783100552,51.9404783100552,647.220843815219,0.0,1.0
2021-09-30,57.987,58.675,57.987,58.67,506,52.1436142276579,52.7622840431102,52.1436142276579,52.7577878961955,562.704032595362,0.0,1.0
2021-10-01,58.3207,58.3207,58.2,58.2,655,52.4436870727399,52.4436870727399,52.3351500862209,52.3351500862209,728.401465118502,0.0,1.0
2021-10-04,57.8189,57.8189,57.8189,57.8189,127,51.9924537683883,51.9924537683883,51.9924537683883,51.9924537683883,141.232039801603,0.0,1.0
2021-10-05,58.188,58.188,57.96,57.96,565,52.3243593336258,52.3243593336258,52.119335034319,52.119335034319,628.315767621303,0.0,1.0
2021-10-06,57.8811,57.8811,57.3901,57.3901,1782,52.0483858360062,52.0483858360062,51.6068642089901,51.6068642089901,1981.69681044454,0.0,1.0
2021-10-07,58.745,59.028,58.59,59.005,570,52.8252300999149,53.0797120152826,52.6858495455616,53.0590297394753,633.876084148925,0.0,1.0
2021-10-08,58.825,59.19,58.825,59.19,124,52.8971684505489,53.2253871753164,52.8971684505489,53.2253871753164,137.895849885029,0.0,1.0
2021-10-11,58.8131,58.8131,58.8131,58.8131,4,52.8864676208921,52.8864676208921,52.8864676208921,52.8864676208921,4.44825322209772,0.0,1.0
2021-10-12,58.6339,58.735,58.5,58.735,992,52.725325715472,52.8162378060857,52.6049189010983,52.8162378060857,1103.16679908023,0.0,1.0
2021-10-13,59.3401,59.3401,59.311,59.311,1258,53.3603615056934,53.3603615056934,53.3341939306503,53.3341939306503,1398.97563834973,0.0,1.0
2021-10-14,59.46,59.46,59.18,59.4379,1192,53.4681791087061,53.4681791087061,53.2163948814872,53.4483061393435,1325.57946018512,0.0,1.0
2021-10-15,59.895,59.895,59.895,59.895,302,53.8593438902784,53.8593438902784,53.8593438902784,53.8593438902784,335.843118268378,0.0,1.0
2021-10-18,59.4958,59.9,59.4958,59.7417,768,53.5003715206148,53.863840037193,53.5003715206148,53.721492025876,854.064618642763,0.0,1.0
2021-10-19,59.7389,59.7389,59.6901,59.6901,360,53.7189741836038,53.7189741836038,53.6750917897171,53.6750917897171,400.342789988795,0.0,1.0
2021-10-20,59.5919,59.5919,59.4139,59.4139,530,53.5867874643139,53.5867874643139,53.4267246341533,53.4267246341533,589.393551927948,0.0,1.0
2021-10-21,59.215,59.4599,59.215,59.4599,436,53.2478679098895,53.4680891857678,53.2478679098895,53.4680891857678,484.859601208652,0.0,1.0
2021-10-22,59.195,59.195,59.195,59.195,73,53.229883322231,53.229883322231,53.229883322231,53.229883322231,81.1806213032835,0.0,1.0
2021-10-25,59.34,59.6099,59.05,59.05,4847,53.3602715827551,53.6029735932065,53.0994950617069,53.0994950617069,5390.17084187692,0.0,1.0
2021-10-26,59.0127,59.1807,58.8239,59.1807,1204,53.0659538057239,53.2170243420552,52.8961792982277,53.2170243420552,1338.92421985141,0.0,1.0
2021-10-27,58.5696,58.5696,58.5696,58.5696,165,52.6675052661499,52.6675052661499,52.6675052661499,52.6675052661499,183.490445411531,0.0,1.0
2021-10-28,58.3948,58.3948,58.17,58.19,879,52.5103199700146,52.5103199700146,52.3081732047332,52.3261577923917,977.503645555975,0.0,1.0
2021-10-29,57.6703,57.6703,57.6703,57.6703,159,51.8588282820857,51.8588282820857,51.8588282820857,51.8588282820857,176.818065578384,0.0,1.0
2021-11-01,57.93,58.2,57.33,57.63,1850,52.0923581528312,52.3351500862209,51.5528205230764,51.8225893379538,2057.3171152202,0.0,1.0
2021-11-02,57.51,57.78,57.51,57.78,352,51.7146818120028,51.9574737453925,51.7146818120028,51.9574737453925,391.4462835446,0.0,1.0
2021-11-03,57.6476,57.6476,57.36,57.57,633,51.8384157750933,51.8384157750933,51.5797974045641,51.7686355749783,703.936072396964,0.0,1.0
2021-11-04,57.328,57.328,57.13,57.13,870,51.5510220643105,51.5510220643105,51.3729746464914,51.3729746464914,967.495075806255,0.0,1.0
2021-11-05,57.3387,57.56,57.19,57.37,2331,51.5606438187078,51.7596432811491,51.4269284094669,51.5887896983934,2592.21956517745,0.0,1.0
2021-11-08,58.12,58.13,57.5435,57.71,2154,52.2632117355869,52.2722040294162,51.7448059963308,51.8945276885878,2395.38436009962,0.0,1.0
2021-11-09,57.83,57.83,57.722,57.722,256,52.0024352145387,52.0024352145387,51.9053184411829,51.9053184411829,284.688206214254,0.0,1.0
2021-11-10,57.6906,57.6906,57.6906,57.6906,116,51.877082638559,51.877082638559,51.877082638559,51.877082638559,128.999343440834,0.0,1.0
2021-11-11,58.5802,58.74,58.5555,58.5555,696,52.6770370976089,52.8207339530003,52.6548261318507,52.6548261318507,773.996060645003,0.0,1.0
2021-11-12,58.655,58.655,58.655,58.655,117,52.7442994554517,52.7442994554517,52.7442994554517,52.7442994554517,130.111406746358,0.0,1.0
2021-11-15,58.515,58.515,58.3,58.5,1299,52.6184073418422,52.6184073418422,52.4250730245134,52.6049189010983,1444.57023387624,0.0,1.0
2021-11-16,58.565,58.76,58.435,58.435,364,52.6633688109884,52.8387185406588,52.5464689912082,52.5464689912082,404.791043210893,0.0,1.0
2021-11-17,58.475,58.475,58.475,58.475,131,52.5824381665252,52.5824381665252,52.5824381665252,52.5824381665252,145.6802930237,0.0,1.0
2021-11-18,57.815,58.0099,57.815,58.0099,1265,51.9889467737949,52.1642065805269,51.9889467737949,52.1642065805269,1406.7600814884,0.0,1.0
2021-11-19,57.8898,57.8898,57.725,57.725,226,52.0562091316376,52.0562091316376,51.9080161293316,51.9080161293316,251.326307048521,0.0,1.0
2021-11-22,57.4796,57.61,57.25,57.38,2603,51.6873452387619,51.8046047502953,51.4808821724424,51.5977819922226,2894.70078428009,0.0,1.0
2021-11-23,57.31,57.57,57.31,57.57,117,51.5348359354179,51.7686355749783,51.5348359354179,51.7686355749783,130.111406746358,0.0,1.0
2021-11-24,57.16,57.34,57.16,57.26,405,51.3999515279792,51.5618128169056,51.3999515279792,51.4898744662716,450.385638737394,0.0,1.0
2021-11-26,55.836,55.91,55.836,55.89,6871,50.2093718249868,50.2759147993232,50.2093718249868,50.2579302116647,7640.98697225836,0.0,1.0
2021-11-29,55.7711,55.7711,55.65,55.76,1880,50.151011838035,50.151011838035,50.0421151597628,50.1410303918845,2090.67901438593,0.0,1.0
2021-11-30,55.3772,55.64,55.06,55.64,2045,49.7968053841009,50.0331228659335,49.5115698238372,50.0331228659335,2274.16945979746,0.0,1.0
2021-12-01,55.5202,55.92,55.21,55.79,3525,49.9253951858591,50.2849070931525,49.6464542312759,50.1680072733722,3920.02315197362,0.0,1.0
2021-12-02,55.895,56.05,55.6501,56.05,1982,50.2624263585793,50.4018069129327,50.0422050827011,50.4018069129327,2204.10947154942,0.0,1.0
2021-12-03,55.5257,55.5257,55.22,55.26,1483,49.9303409474652,49.9303409474652,49.6554465251051,49.6914157004221,1649.18988209273,0.0,1.0
2021-12-06,55.715,55.715,55.715,55.715,660,50.1005650696529,50.1005650696529,50.1005650696529,50.1005650696529,733.961781646124,0.0,1.0
2021-12-07,56.345,56.345,56.02,56.02,961,50.6670795808955,50.6670795808955,50.3748300314449,50.3748300314449,1068.69283660898,0.0,1.0
2021-12-08,56.53,56.75,56.04,56.04,1717,50.8334370167366,51.03126748098,50.3928146191034,50.3928146191034,1909.41269558545,0.0,1.0
2021-12-09,56.9301,57.08,56.9301,56.96,415,51.1932186928448,51.3280131773452,51.1932186928448,51.2201056513942,461.506271792638,0.0,1.0
2021-12-10,56.9,57.11,56.4901,56.97,4156,51.1661518884187,51.3549900588329,50.7975577643579,51.2290979452235,4621.73509775953,0.0,1.0
2021-12-13,56.16,56.41,56.081,56.21,1572,50.5007221450544,50.7255294907856,50.4296830238033,50.5456836142006,1748.1635162844,0.0,1.0
2021-12-14,56.02,56.02,55.766,55.766,1180,50.3748300314449,50.3748300314449,50.146425768182,50.146425768182,1312.23470051883,0.0,1.0
2021-12-15,55.8029,55.8029,55.63,55.63,1513,50.179607332412,50.179607332412,50.0241305721043,50.0241305721043,1682.55178125846,0.0,1.0
2021-12-16,56.1995,56.7899,56.1995,56.56,2946,50.5362417056799,51.0671467333587,50.5362417056799,50.8604138982243,3276.13849807497,0.0,1.0
2021-12-17,56.0405,56.0405,56.0,56.0,344,50.3932642337949,50.3932642337949,50.3568454437864,50.3568454437864,382.549777100404,0.0,1.0
2021-12-20,55.908,55.908,55.3,55.3927,6843,50.2741163405574,50.2741163405574,49.7273848757391,49.8107434395362,7609.84919970367,0.0,1.0
2021-12-21,56.63,56.78,56.37,56.42,5391,50.923359955029,51.0582443624677,50.6895603154686,50.7345217846148,5995.13328008221,0.0,1.0
2021-12-22,56.765,56.765,56.505,56.73,274,51.0447559217239,51.0447559217239,50.8109562821634,51.0132828933215,304.705345713694,0.0,1.0
2021-12-23,56.6817,56.6817,56.6817,56.6817,70,51.323137555631,51.323137555631,51.323137555631,51.323137555631,77.3085822295889,0.392878,1.0
2021-12-27,57.19,57.3627,56.93,57.05,3564,51.7833839988309,51.9397573231288,51.5479638232811,51.6566192889195,3936.11124380364,0.0,1.0
2021-12-28,57.11,57.4,57.11,57.33,486,51.7109470217387,51.9735310636981,51.7109470217387,51.9101487087424,536.74244233686,0.0,1.0
2021-12-29,56.995,57.057,56.995,57.057,638,51.6068188671685,51.662957524415,51.6068188671685,51.662957524415,704.612506606825,0.0,1.0
2021-12-30,57.515,57.53,57.19,57.19,8449,52.0776592182682,52.091241151473,51.7833839988309,51.7833839988309,9331.14587511139,0.0,1.0
2021-12-31,57.2944,57.97,57.2944,57.45,1272,51.8779142539363,52.4896445254805,51.8779142539363,52.0188041743808,1404.80737994339,0.0,1.0
2022-01-03,57.58,57.58,57.56,57.56,389,52.1365142621557,52.1365142621557,52.1184050178826,52.1184050178826,429.614835533001,0.0,1.0
2022-01-04,57.4003,57.77,57.4003,57.68,4012,51.9738027023622,52.3085520827498,51.9738027023622,52.227060483521,4430.88617007301,0.0,1.0
2022-01-05,56.775,57.51,56.775,57.51,992,51.4076171801648,52.0731319072,51.4076171801648,52.0731319072,1095.57305102503,0.0,1.0
2022-01-06,56.9709,57.38,56.9709,57.38,666,51.5849972278195,51.955421819425,51.5849972278195,51.955421819425,735.53593949866,0.0,1.0
2022-01-07,57.4594,57.54,57.29,57.29,1664,52.0273155191891,52.1002957736096,51.8739302201963,51.8739302201963,1837.73544042909,0.0,1.0
2022-01-10,57.498,57.72,57.498,57.72,753,52.0622663606361,52.2632789720672,52.0622663606361,52.2632789720672,831.619463126864,0.0,1.0
2022-01-11,58.62,58.73,58.62,58.73,335,53.0781949643551,53.177795807857,53.0781949643551,53.177795807857,369.976786384461,0.0,1.0
2022-01-12,59.1352,59.5,59.1352,59.27,1678,53.5446890968293,53.87500171237,53.5446890968293,53.6667454032297,1853.197156875,0.0,1.0
2022-01-13,58.4077,58.4077,58.4077,58.4077,91,52.8859653363965,52.8859653363965,52.8859653363965,52.8859653363965,100.501156898466,0.0,1.0
2022-01-14,58.3762,58.3762,58.3762,58.3762,133,52.8574432766664,52.8574432766664,52.8574432766664,52.8574432766664,146.886306236219,0.0,1.0
2022-01-18,57.555,57.575,57.3,57.34,3051,52.1138777068144,52.1319869510874,51.8829848423328,51.9192033308789,3369.54977689251,0.0,1.0
2022-01-19,57.8421,58.36,57.53,58.18,2825,52.3738359083542,52.8427747888053,52.091241151473,52.6797915903477,3119.9534971227,0.0,1.0
2022-01-20,58.7116,59.19,58.7116,58.92,1570,53.1611353031257,53.5943084261375,53.1611353031257,53.3498336284511,1733.92105857792,0.0,1.0
2022-01-21,58.2308,58.4799,58.2308,58.4799,532,52.7257890708013,52.9513397082223,52.7257890708013,52.9513397082223,587.545224944875,0.0,1.0
2022-01-24,57.6,57.9,56.18,57.74,15125,52.1546235064288,52.4262621705248,50.8688671630411,52.2813882163402,16704.175803179,0.0,1.0
2022-01-25,57.515,57.6,56.7855,56.98,2185,52.0776592182682,52.1546235064288,51.4171245334082,51.5932369339637,2413.13217388074,0.0,1.0
2022-01-26,56.935,57.58,56.935,57.58,917,51.5524911343493,52.1365142621557,51.5524911343493,52.1365142621557,1012.74242720762,0.0,1.0
2022-01-27,56.46,56.46,56.16,56.16,256,51.122396582864,51.122396582864,50.850757918768,50.850757918768,282.728529296783,0.0,1.0
2022-01-28,56.41,56.41,56.03,56.19,2974,51.0771234721814,51.0771234721814,50.7330478309931,50.8779217851776,3284.51033643996,0.0,1.0
2022-01-31,57.74,57.74,57.2156,57.2156,672,52.2813882163402,52.2813882163402,51.8065638315004,51.8065638315004,742.162389404054,0.0,1.0
2022-02-01,57.685,57.97,57.685,57.97,387,52.2315877945893,52.4896445254805,52.2315877945893,52.4896445254805,427.40601889787,0.0,1.0
2022-02-02,57.6244,57.79,57.2848,57.7,1043,52.1767167844419,52.3266613270229,51.8692218166853,52.2451697277941,1151.89787522088,0.0,1.0
2022-02-03,57.045,57.3999,57.045,57.3999,1277,51.6520919778512,51.9734405174767,51.6520919778512,51.9734405174767,1410.32942153122,0.0,1.0
2022-02-04,57.1762,57.47,56.85,56.85,1586,51.7708886202825,52.0369134186538,51.4755268461888,51.4755268461888,1751.59159165897,0.0,1.0
2022-02-07,57.2057,57.57,57.2057,57.23,7716,51.7975997555853,52.1274596400192,51.7975997555853,51.8196024873771,8521.61457833583,0.0,1.0
2022-02-08,57.7293,57.816,57.7293,57.7501,1644,52.2716997706541,52.3502033445779,52.2716997706541,52.2905333846981,1815.64727407778,0.0,1.0
2022-02-09,58.6773,58.6773,58.6773,58.6773,101,53.1300779491974,53.1300779491974,53.1300779491974,53.1300779491974,111.545240074121,0.0,1.0
2022-02-10,58.375,58.81,58.375,58.8,1836,52.8563567220101,53.2502327849492,52.8563567220101,53.2411781628127,2027.69367105036,0.0,1.0
2022-02-11,57.6849,58.1899,57.27,58.1899,3736,52.2314972483679,52.6887556662628,51.8558209759232,52.6887556662628,4126.06947442492,0.0,1.0
2022-02-14,57.08,57.29,57.02,57.29,747,51.6837831553291,51.8739302201963,51.6294554225099,51.8739302201963,824.99301322147,0.0,1.0
2022-02-15,58.1993,58.1993,57.83,57.83,1839,52.6972670110712,52.6972670110712,52.362879815569,52.362879815569,2031.00689600306,0.0,1.0
2022-02-16,58.629,58.629,58.38,58.38,209,53.086344124278,53.086344124278,52.8608840330783,52.8608840330783,230.821338371201,0.0,1.0
2022-02-17,58.15,58.17,58.15,58.17,449,52.6526277239381,52.6707369682111,52.6526277239381,52.6707369682111,495.879334586934,0.0,1.0
2022-02-18,57.7397,58.17,57.7397,57.99,2031,52.2811165776761,52.6707369682111,52.2811165776761,52.5077537697535,2243.05329297565,0.0,1.0
2022-02-22,57.3169,57.7599,57.3169,57.7599,1490,51.8982871537435,52.2994069143919,51.8982871537435,52.2994069143919,1645.56839317268,0.0,1.0
2022-02-23,56.7118,57.42,56.7118,57.42,332,51.3503919682619,51.9916403079712,51.3503919682619,51.9916403079712,366.663561431765,0.0,1.0
2022-02-24,55.53,55.53,54.31,54.32,2349,50.2803167241665,50.2803167241665,49.1756528235095,49.184707445646,2594.25513796149,0.0,1.0
2022-02-25,56.0635,56.0635,55.8384,55.8384,634,50.7633808151505,50.7633808151505,50.5595612708572,50.5595612708572,700.194873336563,0.0,1.0
2022-02-28,55.315,55.315,55.0,55.0,406,50.085642348231,50.085642348231,49.8004217509302,49.8004217509302,448.389776931616,0.0,1.0
2022-03-01,54.175,54.79,53.64,54.79,3321,49.0534154246663,49.6102746860631,48.5689931403618,49.6102746860631,3667.74002263521,0.0,1.0
2022-03-02,53.8163,54.0,53.6815,53.73,988,48.7286261286289,48.894959537277,48.6065698222284,48.6504847395906,1091.15541775477,0.0,1.0
2022-03-03,52.83,53.29,52.6791,53.26,2882,47.8355687473026,48.2520813655831,47.6989344992624,48.2249174991735,3182.90477122393,0.0,1.0
2022-03-04,51.7855,52.0014,51.6473,52.0014,1324,46.8898134651418,47.0853027570695,46.7646785872149,47.0853027570695,1462.2366124568,0.0,1.0
2022-03-07,50.2967,50.7747,50.2925,50.76,1484,45.5417613214548,45.9745722595811,45.5379583801574,45.9612619650404,1638.94194326729,0.0,1.0
2022-03-08,50.2426,50.42,50.2426,50.2845,3397,45.4927758156961,45.6534048123982,45.4927758156961,45.5307146824482,3751.6750547702,0.0,1.0
2022-03-09,51.43,51.43,50.8801,50.8801,1301,46.567921648188,46.567921648188,46.0700079769001,46.0700079769001,1436.83522115279,0.0,1.0
2022-03-10,50.4285,50.4367,50.27,50.4,2325,45.6611012412143,45.6685260313662,45.5175854803502,45.6352955681252,2567.74933833992,0.0,1.0
2022-03-11,49.5901,49.5901,49.5,49.5601,1160,44.9019617212874,44.9019617212874,44.8203795758372,44.8747978548778,1281.11364837604,0.0,1.0
2022-03-14,48.475,49.34,48.475,49.19,1778,43.8922808068426,44.6755056216527,43.8922808068426,44.5396862896047,1963.63798863156,0.0,1.0
2022-03-15,48.441,48.61,47.72,47.8,15545,43.8614950915784,44.0145182056858,43.2086568355344,43.2810938126267,17168.0272965566,0.0,1.0
2022-03-16,51.73,51.73,50.45,50.67,1828,46.839560312284,46.839560312284,45.6805686788078,45.8797703658116,2018.85840450984,0.0,1.0
2022-03-17,51.6822,51.6822,51.21,51.37,8154,46.7962792184714,46.7962792184714,46.3687199611843,46.5135939153688,9005.34542142955,0.0,1.0
2022-03-18,52.7518,52.7518,51.65,51.65,1733,47.764761602195,47.764761602195,46.7671233351918,46.7671233351918,1913.93961434111,0.0,1.0
2022-03-21,51.89,51.95,51.56,51.95,1948,46.9844342664686,47.0387619992878,46.685631735963,47.0387619992878,2151.3874026177,0.0,1.0
2022-03-22,52.55,52.82,52.4101,52.82,735,47.5820393274797,47.8265141251661,47.4553651637896,47.8265141251661,811.740113410684,0.0,1.0
2022-03-23,51.9091,51.9091,51.71,51.77,3901,47.0876678243716,47.0876678243716,46.9070606733358,46.9614877404485,4300.43381751839,0.094912,1.0
2022-03-24,52.0,52.0,51.6301,51.72,1369,47.1701248310474,47.1701248310474,46.8345819622973,46.9161318511879,1509.17556938802,0.0,1.0
2022-03-25,51.6187,51.7259,51.2,51.2,1172,46.8242408195459,46.9214838461207,46.4444306028774,46.4444306028774,1292.00421279968,0.0,1.0
2022-03-28,51.7245,51.74,51.5082,51.6201,1216,46.9202138812214,46.9342742068922,46.7240043042799,46.8255107844452,1340.50949041332,0.0,1.0
2022-03-29,52.3896,52.3896,52.17,52.17,663,47.5235379201662,47.5235379201662,47.3243348545335,47.3243348545335,730.886342223709,0.0,1.0
2022-03-30,52.6352,52.6352,52.56,52.56,247,47.7463260482143,47.7463260482143,47.6781107907664,47.6781107907664,272.290990240206,0.0,1.0
2022-03-31,52.0918,52.318,52.0918,52.318,624,47.2533982437299,47.458588286745,47.2533982437299,47.458588286745,687.893027975256,0.0,1.0
2022-04-01,53.1553,53.2699,52.96,52.96,667,48.2181180083033,48.3220737064887,48.0409579048514,48.0409579048514,735.295912915859,0.0,1.0
2022-04-04,54.2486,54.2486,54.2486,54.2486,98,49.2098698828761,49.2098698828761,49.2098698828761,49.2098698828761,108.034481957652,0.0,1.0
2022-04-05,53.6054,53.6054,53.6054,53.6054,183,48.6264117234275,48.6264117234275,48.6264117234275,48.6264117234275,201.73785916582,0.0,1.0
2022-04-06,53.2125,53.34,53.2125,53.34,392,48.2700051456175,48.3856626632321,48.2700051456175,48.3856626632321,432.137927830609,0.0,1.0
2022-04-07,52.6315,52.6315,52.45,52.45,815,47.7429697124091,47.7429697124091,47.578327834393,47.578327834393,898.450028525374,0.0,1.0
2022-04-08,53.0349,53.0349,53.02,53.025,946,48.1089010269638,48.1089010269638,48.0953849719641,48.0999205608902,1042.86346869326,0.0,1.0
2022-04-11,52.1,52.54,51.97,52.54,1300,47.2608366095687,47.6599684350621,47.142911297491,47.6599684350621,1433.11047494845,0.0,1.0
2022-04-12,51.8474,51.98,51.8474,51.98,359,47.031698657024,47.1519824753432,47.031698657024,47.1519824753432,395.758969620379,0.0,1.0
2022-04-13,52.08,52.08,51.71,51.915,899,47.2426942538644,47.2426942538644,46.9070606733358,47.0930198193043,991.051013060505,0.0,1.0
2022-04-14,51.8388,52.04,51.81,51.81,693,47.0238974440712,47.2064095424559,46.997772451857,46.997772451857,763.958122414827,0.0,1.0
2022-04-18,51.8472,52.11,51.49,52.11,923,47.0315172334669,47.2699077874208,46.7074947605891,47.2699077874208,1017.5084372134,0.0,1.0
2022-04-19,51.5619,51.92,51.15,51.325,7986,46.7727165293458,47.0975554082304,46.3990747136168,46.557820326029,8803.70788687564,0.0,1.0
2022-04-20,50.9906,51.117,50.9906,51.11,1828,46.254480138654,46.3691398267048,46.254480138654,46.3627900022083,2015.17380631213,0.0,1.0
2022-04-21,49.97,50.75,49.97,50.75,302,45.3286757270661,46.0362275995318,45.3286757270661,46.0362275995318,332.922587257255,0.0,1.0
2022-04-22,49.9166,50.39,49.9166,50.39,544,45.2802356373358,45.7096651968554,45.2802356373358,45.7096651968554,599.701614132274,0.0,1.0
2022-04-25,48.975,49.18,48.54,48.54,1860,44.4260935307797,44.6120526767483,44.0314972942123,44.0314972942123,2050.45037184932,0.0,1.0
2022-04-26,48.4,48.654,48.4,48.654,583,43.9045008042826,44.1349087217266,43.9045008042826,44.1349087217266,642.694928380727,0.0,1.0
2022-04-27,49.2519,49.46,49.04,49.24,4164,44.6772744455051,44.8660456566078,44.4850561868186,44.666479743861,4590.36309052718,0.0,1.0
2022-04-28,49.62,49.62,49.62,49.62,177,45.0111845022418,45.0111845022418,45.0111845022418,45.0111845022418,195.123503127596,0.0,1.0
2022-04-29,49.7598,50.1,49.7598,50.1,884,45.1379995686145,45.4466010391438,45.1379995686145,45.4466010391438,974.515122964945,0.0,1.0
2022-05-02,49.7281,49.7281,49.7281,49.7281,191,45.1092439348232,45.1092439348232,45.1092439348232,45.1092439348232,210.557000550119,0.0,1.0
2022-05-03,50.2171,50.2171,50.1021,50.14,403,45.5528245317921,45.5528245317921,45.4485059864927,45.4828857505522,444.26424723402,0.0,1.0
2022-05-04,50.5923,50.5923,49.7495,49.7495,1666,45.8931751248038,45.8931751248038,45.1286562554268,45.1286562554268,1836.58619328009,0.0,1.0
2022-05-05,48.77,49.69,48.63,49.69,2891,44.2401343848112,45.0746827472066,44.1131378948815,45.0746827472066,3187.01721775074,0.0,1.0
2022-05-06,48.2731,48.3,47.83,47.83,3976,43.7893875573391,43.8137890257613,43.3874436667115,43.3874436667115,4383.11326799618,0.0,1.0
2022-05-09,47.2354,47.5101,47.2354,47.5101,328,42.8480714316242,43.097256687222,42.8480714316242,43.097256687222,361.584796756224,0.0,1.0
2022-05-10,47.831,48.0767,47.4712,47.4712,2173,43.3883507844967,43.6112296243234,43.0619698053773,43.0619698053773,2395.49927850999,0.0,1.0
2022-05-11,47.5381,48.13,47.5381,48.13,113,43.122655985208,43.6595790022752,43.122655985208,43.6595790022752,124.570372053211,0.0,1.0
2022-05-12,47.3311,47.39,47.3311,47.375,1512,42.934882603669,42.988311841218,42.934882603669,42.9747050744398,1666.81772163235,0.0,1.0
2022-05-13,48.1967,48.1967,48.0,48.1381,1491,43.7200837585489,43.7200837585489,43.5416536901976,43.6669266563354,1643.66747549857,0.0,1.0
2022-05-16,48.0216,48.16,47.931,48.03,2809,43.5612474343582,43.6867925358316,43.4790625630179,43.568867223754,3096.62101856169,0.0,1.0
2022-05-17,48.5609,48.6699,48.24,48.6699,1315,44.0504560559233,44.1493318945114,43.7593619586486,44.1493318945114,1449.64636504401,0.0,1.0
2022-05-18,48.0412,48.0412,48.0412,48.0412,11,43.5790269429484,43.5790269429484,43.5790269429484,43.5790269429484,12.1263194034099,0.0,1.0
2022-05-19,48.7649,48.91,48.7401,48.7401,1824,44.2355080841066,44.3671308747409,44.2130115630333,44.2130115630333,2010.76423561998,0.0,1.0
2022-05-20,48.8295,48.8295,48.8295,48.8295,58,44.2941078930313,44.2941078930313,44.2941078930313,44.2941078930313,63.9387750361616,0.0,1.0
2022-05-23,49.3121,49.6089,49.29,49.29,883,44.7318829361749,45.0011154948259,44.7118356331217,44.7118356331217,973.412730291908,0.0,1.0
2022-05-24,48.4505,48.4505,48.4505,48.4505,32,43.9503102524358,43.9503102524358,43.9503102524358,43.9503102524358,35.2765655371926,0.0,1.0
2022-05-25,48.56,48.62,48.2,48.2,590,44.0496396499166,44.1040667170293,43.7230772472401,43.7230772472401,650.411677091988,0.0,1.0
2022-05-26,49.115,49.115,49.115,49.115,128,44.5530900207095,44.5530900207095,44.5530900207095,44.5530900207095,141.10626214877,0.0,1.0
2022-05-27,49.3398,49.364,49.17,49.32,898,44.7570100988252,44.7789623492274,44.6029814988962,44.739049166678,989.948620387468,0.0,1.0
2022-05-31,50.0404,50.425,50.0404,50.425,1527,45.3925368191451,45.7414143193378,45.3925368191451,45.7414143193378,1683.35361172791,0.0,1.0
2022-06-01,49.6752,49.94,49.59,49.94,2156,45.0612574039855,45.3014621935098,44.9839709686854,45.3014621935098,2376.75860306835,0.0,1.0
2022-06-02,49.88,49.9681,49.83,49.83,1301,45.247035126397,45.3269522032742,45.2016792371364,45.2016792371364,1434.21286762149,0.0,1.0
2022-06-03,49.42,49.42,49.42,49.42,419,44.8297609451993,44.8297609451993,44.8297609451993,44.8297609451993,461.902530002616,0.0,1.0
2022-06-06,49.135,49.51,49.1,49.51,1306,44.5712323764137,44.9114015458684,44.5394832539313,44.9114015458684,1439.72483098667,0.0,1.0
2022-06-07,49.5,49.5,49.19,49.19,891,44.9023303680163,44.9023303680163,44.6211238546004,44.6211238546004,982.231871676206,0.0,1.0
2022-06-08,49.105,49.8,49.105,49.8,6560,44.5440188428574,45.17446570358,44.5440188428574,45.17446570358,7231.69593512448,0.0,1.0
2022-06-09,48.447,49.0,48.447,49.0,1157,43.9471353401876,44.4487714754101,43.9471353401876,44.4487714754101,1275.46832270412,0.0,1.0
2022-06-10,47.9425,48.0123,47.9425,48.0123,219,43.4894944175479,43.5528112389557,43.4894944175479,43.5528112389557,241.423995395162,0.0,1.0
2022-06-13,46.5922,47.06,46.42,47.06,15343,42.2646132721755,42.6889629720979,42.1084075895619,42.6889629720979,16914.0107824108,0.0,1.0
2022-06-14,47.0325,47.0325,46.83,47.01,1141,42.6640172330046,42.6640172330046,42.480325881499,42.6436070828373,1257.83003993552,0.0,1.0
2022-06-15,47.9434,47.9567,47.85,47.85,862,43.4903108235546,43.5023754900979,43.4055860224157,43.4055860224157,950.262484158125,0.0,1.0
2022-06-16,47.19,47.19,46.91,47.02,2279,42.8068882841755,42.8068882841755,42.552895304316,42.6526782606894,2512.35290185194,0.0,1.0
2022-06-17,47.0554,47.16,46.93,47.16,1625,42.6847902302859,42.7796747506191,42.5710376600203,42.7796747506191,1791.38809368556,0.0,1.0
2022-06-21,48.3242,48.5159,47.78,47.78,420,43.8357412761635,44.0096357555887,43.3420877774509,43.3420877774509,463.004922675653,0.0,1.0
2022-06-22,47.95,48.0,47.73,47.8,1905,43.496297800937,43.5416536901976,43.2967318881902,43.3602301331551,2100.058042136,0.0,1.0
2022-06-23,48.1233,48.54,48.0999,48.54,1245,43.6535013131143,44.0314972942123,43.6322747569403,44.0314972942123,1372.4788779314,0.0,1.0
2022-06-24,48.9921,49.05,48.9921,49.05,479,44.4416052449069,44.4941273646707,44.4416052449069,44.4941273646707,528.046090384851,0.0,1.0
2022-06-27,49.0556,49.25,48.99,49.06,3006,44.4992072242679,44.6755509217132,44.4397002975579,44.5031985425228,3313.79237515003,0.0,1.0
2022-06-28,49.04,49.39,48.92,49.39,1354,44.4850561868186,44.8025474116429,44.3762020525931,44.8025474116429,1492.63967929246,0.0,1.0
2022-06-29,48.8936,49.04,48.75,48.75,714,44.3522541430634,44.4850561868186,44.2219920291069,44.2219920291069,787.108368548611,0.0,1.0
2022-06-30,49.4236,49.4236,48.78,48.81,1704,44.833026569226,44.833026569226,44.2492055626633,44.2764190962197,1878.47711485551,0.0,1.0
2022-07-01,49.2553,49.2553,49.13,49.17,3744,44.6803586459748,44.6803586459748,44.5666967874877,44.6029814988962,4127.35816785153,0.0,1.0
2022-07-05,48.706,48.706,48.47,48.47,138,44.1820788465576,44.1820788465576,43.9679990492475,43.9679990492475,152.130188879143,0.0,1.0
2022-07-06,48.645,48.8099,48.365,48.365,1035,44.1267446616596,44.2763283844412,43.8727516818002,43.8727516818002,1140.97641659357,0.0,1.0
2022-07-07,49.21,49.34,49.21,49.34,247,44.6392662103047,44.7571915223823,44.6392662103047,44.7571915223823,272.290990240205,0.0,1.0
2022-07-08,49.1797,49.1797,49.1797,49.1797,62,44.6117805414127,44.6117805414127,44.6117805414127,44.6117805414127,68.3483457283107,0.0,1.0
2022-07-11,48.1287,48.19,48.1287,48.19,347,43.6583997491544,43.714006069388,43.6583997491544,43.714006069388,382.530257543933,0.0,1.0
2022-07-12,47.8059,48.04,47.8059,47.98,378,43.3655821280879,43.5779384016061,43.3655821280879,43.5235113344934,416.704430408087,0.0,1.0
2022-07-13,47.565,47.565,47.39,47.39,376,43.1470574536302,43.1470574536302,42.988311841218,42.988311841218,414.499645062013,0.0,1.0
2022-07-14,47.1998,47.1998,46.905,46.96,795,42.8157780384706,42.8157780384706,42.54835971539,42.5982511935767,876.402175064629,0.0,1.0
2022-07-15,46.973,47.11,46.7401,47.11,250,42.6100437247844,42.7343188613585,42.3987759926084,42.7343188613585,275.598168259317,0.0,1.0
2022-07-18,47.24,47.24,47.13,47.13,217,42.8522441734361,42.8522441734361,42.7524612170628,42.7524612170628,239.219210049088,0.0,1.0
2022-07-19,47.8,47.8899,47.7699,47.8119,2449,43.3602301331551,43.4417800220457,43.3329258878202,43.3710248347991,2699.75965626827,0.0,1.0
2022-07-20,47.5824,47.84,47.48,47.74,2255,43.1628413030929,43.3965148445636,43.0699524418871,43.3058030660424,2485.89547769904,0.0,1.0
2022-07-21,47.4624,47.52,47.37,47.52,1455,43.0539871688674,43.1062371532956,42.9701694855138,43.1062371532956,1603.98133926923,0.0,1.0
2022-07-22,47.2445,47.375,47.2445,47.375,936,42.8563262034696,42.9747050744398,42.8563262034696,42.9747050744398,1031.83954196288,0.0,1.0
2022-07-25,47.69,47.69,47.68,47.68,405,43.2604471767817,43.2604471767817,43.2513759989296,43.2513759989296,446.469032580094,0.0,1.0
2022-07-26,47.4852,47.61,47.39,47.61,576,43.0746694543702,43.1878777539647,42.988311841218,43.1878777539647,634.978179669467,0.0,1.0
2022-07-27,48.065,48.065,47.85,47.85,218,43.6006163462364,43.6006163462364,43.4055860224157,43.4055860224157,240.321602722125,0.0,1.0
2022-07-28,48.3857,48.3857,48.2899,48.2899,346,43.891529019954,43.891529019954,43.8046271361307,43.8046271361307,381.427864870895,0.0,1.0
2022-07-29,48.0602,48.0602,47.792,47.89,3110,43.5962621808674,43.5962621808674,43.3529731908734,43.4418707338242,3428.44121314591,0.0,1.0
2022-08-01,47.54,47.74,47.4401,47.61,437,43.1243795089999,43.3058030660424,43.0337584422572,43.1878777539647,481.745598117286,0.0,1.0
2022-08-02,47.2133,47.38,47.2133,47.3323,1374,42.828024128571,42.9792406633659,42.828024128571,42.9359711450113,1514.68753275321,0.0,1.0
2022-08-03,47.0626,47.0626,46.98,46.98,459,42.6913214783395,42.6913214783395,42.6163935492809,42.6163935492809,505.998236924106,0.0,1.0
2022-08-04,47.4589,47.5741,47.4589,47.5741,260,43.0508122566191,43.1553122254756,43.0508122566191,43.1553122254756,286.62209498969,0.0,1.0
2022-08-05,47.6337,47.72,47.45,47.45,2105,43.2093764454743,43.2876607103381,43.0427389083308,43.0427389083308,2320.53657674345,0.0,1.0
2022-08-08,47.7989,48.0,47.7989,48.0,216,43.3592323035914,43.5416536901976,43.3592323035914,43.5416536901976,238.11681737605,0.0,1.0
2022-08-09,47.7327,47.7327,47.71,47.71,465,43.2991811062103,43.2991811062103,43.278589532486,43.278589532486,512.61259296233,0.0,1.0
2022-08-10,48.0307,48.05,47.942,47.9599,4963,43.5695022062036,43.5870095794582,43.4890408586553,43.5052782670106,5471.17483628397,0.0,1.0
2022-08-11,47.9907,48.61,47.9907,48.44,2866,43.5332174947951,44.0949955391772,43.5332174947951,43.9407855156911,3159.45740092481,0.0,1.0
2022-08-12,48.287,48.287,48.01,48.01,2175,43.8019964945536,43.8019964945536,43.5507248680497,43.5507248680497,2397.70406385606,0.0,1.0
2022-08-15,47.9809,47.9809,47.9809,47.9809,10,43.5243277405,43.5243277405,43.5243277405,43.5243277405,11.0239267303727,0.0,1.0
2022-08-16,48.24,48.24,48.105,48.17,753,43.7593619586486,43.7593619586486,43.6369010576449,43.6958637136837,830.101682797063,0.0,1.0
2022-08-17,48.1445,48.1445,48.135,48.135,352,43.6727322101608,43.6727322101608,43.6641145912013,43.6641145912013,388.042220909119,0.0,1.0
2022-08-18,47.715,47.715,47.49,47.71,2432,43.2831251214121,43.2831251214121,43.0790236197393,43.278589532486,2681.01898082664,0.0,1.0
2022-08-19,47.2443,47.2443,47.2443,47.2443,98,42.8561447799126,42.8561447799126,42.8561447799126,42.8561447799126,108.034481957652,0.0,1.0
2022-08-22,47.0614,47.1061,47.0601,47.1061,607,42.6902329369972,42.7307811019962,42.6890536838764,42.7307811019962,669.152352533622,0.0,1.0
2022-08-23,47.2107,47.2107,47.2107,47.2107,141,42.8256656223294,42.8256656223294,42.8256656223294,42.8256656223294,155.437366898255,0.0,1.0
2022-08-24,46.9945,47.05,46.9945,47.05,733,42.6295467571665,42.6798917942458,42.6295467571665,42.6798917942458,808.053829336318,0.0,1.0
2022-08-25,47.535,47.535,47.36,47.36,1570,43.1198439200738,43.1198439200738,42.9610983076616,42.9610983076616,1730.75649666851,0.0,1.0
2022-08-26,47.0696,47.0696,47.0696,47.0696,8,42.6976713028359,42.6976713028359,42.6976713028359,42.6976713028359,8.81914138429816,0.0,1.0
2022-08-29,46.8566,46.8661,46.8551,46.8661,588,42.5044552145857,42.5130728335452,42.5030945379079,42.5130728335452,648.206891745914,0.0,1.0
2022-08-30,46.3061,46.91,46.3061,46.79,1088,42.0050868738262,42.552895304316,42.0050868738262,42.4440411700905,1199.40322826455,0.0,1.0
2022-08-31,46.4789,46.6701,46.4789,46.6701,116,42.161836827111,42.3352777476436,42.161836827111,42.3352777476436,127.877550072323,0.0,1.0
2022-09-01,46.375,46.375,46.28,46.28,194,42.0675872892274,42.0675872892274,41.9814110996322,41.9814110996322,213.86417856923,0.0,1.0
2022-09-02,45.9656,45.9656,45.9656,45.9656,326,41.6962132679614,41.6962132679614,41.6962132679614,41.6962132679614,359.38001141015,0.0,1.0
2022-09-06,45.673,45.673,45.673,45.673,3,41.4307906040082,41.4307906040082,41.4307906040082,41.4307906040082,3.30717801911181,0.0,1.0
2022-09-07,46.2513,46.2513,45.97,45.97,1113,41.9553768191966,41.9553768191966,41.7002045862163,41.7002045862163,1226.96304509048,0.0,1.0
2022-09-08,45.8952,45.8952,45.75,45.75,504,41.6323521758824,41.6323521758824,41.5006386734696,41.5006386734696,555.605907210784,0.0,1.0
2022-09-09,46.6348,46.74,46.6348,46.66,2291,42.3032564898256,42.3986852808299,42.3032564898256,42.3261158580129,2525.58161392838,0.0,1.0
2022-09-12,47.193,47.3,47.193,47.3,176,42.8096096375312,42.9066712405489,42.8096096375312,42.9066712405489,194.021110454559,0.0,1.0
2022-09-13,45.88,46.41,45.88,46.41,1057,41.6185639855472,42.0993364117098,41.6185639855472,42.0993364117098,1165.22905540039,0.0,1.0
2022-09-14,46.211,46.3784,46.211,46.305,1337,41.9188199724525,42.0706714896971,41.9188199724525,42.0040890442625,1473.89900385083,0.0,1.0
2022-09-15,45.94,46.11,45.94,46.05,440,41.67299105266,41.8272010761461,41.67299105266,41.7727740090333,485.052776136398,0.0,1.0
2022-09-16,45.4641,45.62,45.35,45.48,2511,41.2412936986774,41.382713361392,41.1377915593846,41.2557168714622,2768.10800199658,0.0,1.0
2022-09-19,45.3777,45.3777,45.3199,45.3199,997,41.162918722035,41.162918722035,41.1104873140497,41.1104873140497,1099.08549501816,0.0,1.0
2022-09-20,45.0907,45.1101,45.0907,45.11,524,40.902575917679,40.9201740027122,40.902575917679,40.9200832909336,577.653760671529,0.0,1.0
2022-09-21,44.0734,44.82,44.0734,44.82,1814,40.2595137699174,40.9415068310523,40.2595137699174,40.9415068310523,1985.84483799055,0.308393,1.0
2022-09-22,43.867,43.867,43.867,43.867,182,40.0709745684464,40.0709745684464,40.0709745684464,40.0709745684464,199.241323326505,0.0,1.0
2022-09-23,42.9915,42.9915,42.7616,42.96,6269,39.2712358529046,39.2712358529046,39.0612302210336,39.2424617015173,6862.87832930692,0.0,1.0
2022-09-26,42.512,42.7756,42.44,42.74,1010,38.8332293262315,39.0740187327612,38.7674598373462,39.041499374368,1105.67987120753,0.0,1.0
2022-09-27,42.4599,42.4599,42.4599,42.4599,126,38.785637793302,38.785637793302,38.785637793302,38.785637793302,137.936300764503,0.0,1.0
2022-09-28,42.7902,42.7902,42.48,42.48,582,39.087355323563,39.087355323563,38.8039984422825,38.8039984422825,637.134341626516,0.0,1.0
2022-09-29,41.89,41.89,41.65,41.785,610,38.265054019473,38.265054019473,38.0458223898556,38.1691401815154,667.786852907517,0.0,1.0
2022-09-30,41.7569,41.7569,41.65,41.65,571,38.1434718115477,38.1434718115477,38.0458223898556,38.0458223898556,625.092283623265,0.0,1.0
2022-10-03,42.2684,42.2684,42.2684,42.2684,90,38.6107092221698,38.6107092221698,38.6107092221698,38.6107092221698,98.5259291175024,0.0,1.0
2022-10-04,43.25,43.2601,43.1901,43.2601,610,39.507366587305,39.5165925850514,39.452650026413,39.5165925850514,667.786852907517,0.0,1.0
2022-10-05,43.0501,43.15,42.74,42.84,25945,39.3247649091362,39.4160200749644,39.041499374368,39.1328458867086,28402.8358994844,0.0,1.0
2022-10-06,42.6364,42.68,42.61,42.68,1070,38.9468643875831,38.9866914669636,38.9227489083252,38.9866914669636,1171.36382395253,0.0,1.0
2022-10-07,41.7068,42.27,41.7068,42.27,305,38.097707208865,38.6121707663672,38.097707208865,38.6121707663672,333.893426453759,0.0,1.0
2022-10-10,41.3543,41.36,41.3543,41.36,20258,37.7757107528644,37.7809175040679,37.7757107528644,37.7809175040679,22177.0919118041,0.0,1.0
2022-10-11,41.01,41.25,40.825,41.12,2436,37.4612047108758,37.6804363404932,37.2922136630457,37.5616858744504,2666.76848144707,0.0,1.0
2022-10-12,40.8983,40.92,40.8983,40.92,183,37.3591706565914,37.3789928497693,37.3591706565914,37.3789928497693,200.336055872255,0.0,1.0
2022-10-13,41.2034,41.2034,40.58,40.58,349,37.6378688657425,37.6378688657425,37.0684147078113,37.0684147078113,382.06165846676,0.0,1.0
2022-10-14,41.0431,41.3,41.0431,41.2989,372,37.4914404064605,37.7261095966635,37.4914404064605,37.7251047850278,407.240507019011,0.0,1.0
2022-10-17,42.0758,42.17,41.77,41.77,3134,38.4347758394018,38.5208242540266,38.1554382046643,38.1554382046643,3430.89179838059,0.0,1.0
2022-10-18,41.895,42.2,41.895,42.2,257,38.26962134509,38.5482282077288,38.26962134509,38.5482282077288,281.346264257757,0.0,1.0
2022-10-19,41.4,41.6399,41.4,41.58,1646,37.8174561090041,38.0365963921092,37.8174561090041,37.9818798312172,1801.92977030455,0.0,1.0
2022-10-20,41.53,41.88,41.53,41.88,793,37.9362065750469,38.2559193682389,37.9362065750469,38.2559193682389,868.122908779771,0.0,1.0
2022-10-21,42.02,42.02,41.715,41.715,874,38.3838044855158,38.3838044855158,38.105197622877,38.105197622877,956.796244985523,0.0,1.0
2022-10-24,40.48,40.82,40.48,40.82,1110,36.9770681954707,37.2876463374287,36.9770681954707,37.2876463374287,1215.15312578253,0.0,1.0
2022-10-25,40.57,40.67,40.56,40.66,1508,37.0592800565772,37.1506265689178,37.0501454053431,37.1414919176837,1650.85667899104,0.0,1.0
2022-10-26,41.4527,41.47,40.88,40.88,531,37.8655957210076,37.8813986676425,37.342454244833,37.342454244833,581.302981793265,0.0,1.0
2022-10-27,40.84,41.35,40.84,41.29,7267,37.3059156398968,37.7717828528338,37.3059156398968,37.7169749454294,7955.42140996545,0.0,1.0
2022-10-28,40.575,40.575,40.491,40.491,1504,37.0638473821942,37.0638473821942,36.9871163118281,36.9871163118281,1646.47774880804,0.0,1.0
2022-10-31,39.76,40.18,39.76,40.18,954,36.3193733066184,36.7030286584489,36.3193733066184,36.7030286584489,1044.37484864553,0.0,1.0
2022-11-01,40.6007,40.6007,40.54,40.54,574,37.0873234358658,37.0873234358658,37.031876102875,37.031876102875,628.376481260515,0.0,1.0
2022-11-02,40.609,40.65,40.609,40.65,1113,37.09490519639,37.1323572664497,37.09490519639,37.1323572664497,1218.43732341978,0.0,1.0
2022-11-03,40.61,40.74,40.42,40.42,1053,37.0958186615134,37.2145691275562,36.9222602880663,36.9222602880663,1152.75337067478,0.0,1.0
2022-11-04,42.2453,42.2453,41.79,42.04,1232,38.5896081778191,38.5896081778191,38.1737075071324,38.4020737879839,1348.71049636403,0.0,1.0
2022-11-07,42.2553,42.38,42.19,42.19,759,38.5987428290532,38.7126519299419,38.5390935564948,38.5390935564948,830.90200222427,0.0,1.0
2022-11-08,42.4,42.4,42.4,42.4,533,38.73092123241,38.73092123241,38.73092123241,38.73092123241,583.492446884765,0.0,1.0
2022-11-09,41.91,42.11,41.91,42.11,1451,38.2833233219411,38.4660163466223,38.2833233219411,38.4660163466223,1588.45692388329,0.0,1.0
2022-11-10,43.145,43.145,43.145,43.145,141,39.4114527493474,39.4114527493474,39.4114527493474,39.4114527493474,154.357288950754,0.0,1.0
2022-11-11,44.1457,44.153,43.82,43.82,1564,40.3255572983397,40.3322255937405,40.0280417076464,40.0280417076464,1712.16170155304,0.0,1.0
2022-11-14,45.15,45.15,44.21,44.21,1095,41.2429503217762,41.2429503217762,40.3842931057747,40.3842931057747,1198.73213759628,0.0,1.0
2022-11-15,45.62,45.62,45.62,45.62,1924,41.672278929777,41.672278929777,41.672278929777,41.672278929777,2106.26541802305,0.0,1.0
2022-11-16,45.0341,45.0341,45.0341,45.0341,231,41.1370797139735,41.1370797139735,41.1370797139735,41.1370797139735,252.883218068256,0.0,1.0
2022-11-17,45.06,45.06,45.06,45.06,310,41.1607384606697,41.1607384606697,41.1607384606697,41.1607384606697,339.367089182508,0.0,1.0
2022-11-18,44.7163,44.73,44.69,44.73,389,40.8467804977551,40.8592949699457,40.8227563650095,40.8592949699457,425.85096029676,0.0,1.0
2022-11-21,44.4335,44.4335,44.415,44.415,297,40.5884525608559,40.5884525608559,40.5715534560729,40.5715534560729,325.135566087758,0.0,1.0
2022-11-22,44.3159,44.3159,44.25,44.25,897,40.4810290623434,40.4810290623434,40.4208317107109,40.4208317107109,981.975093537774,0.0,1.0
2022-11-23,44.5851,44.6327,44.5851,44.6,745,40.7269338735642,40.7704148134383,40.7269338735642,40.740544503903,815.575746583771,0.0,1.0
2022-11-25,44.95,44.95,44.74,44.74,728,41.060257297095,41.060257297095,40.8684296211798,40.8684296211798,796.965293306021,0.0,1.0
2022-11-28,44.8189,45.19,44.72,45.19,2649,40.9405020194165,41.2794889267124,40.8501603187117,41.2794889267124,2899.94651369183,0.0,1.0
2022-11-29,45.7574,45.815,45.7,45.7,887,41.7977890377329,41.8504046288411,41.7453561396495,41.7453561396495,971.027768080276,0.0,1.0
2022-11-30,46.9017,46.9017,46.56,46.56,276,42.8430671784463,42.8430671784463,42.5309361457785,42.5309361457785,302.146182627008,0.0,1.0
2022-12-01,46.7863,46.93,46.54,46.8332,12590,42.7376533032053,42.8689182414387,42.5126668433104,42.780494817493,13782.6827509928,0.0,1.0
2022-12-02,46.8941,46.8941,46.28,46.28,299,42.8361248435084,42.8361248435084,42.2751659112249,42.2751659112249,327.325031179259,0.0,1.0
2022-12-05,46.6368,47.1,46.5101,46.9755,3113,42.6010902672561,43.0242073124177,42.4853542361206,42.9104809045537,3407.90241491984,0.0,1.0
2022-12-06,46.8648,46.94,46.6701,46.84,917,42.8093603153926,42.8780528926728,42.6315086558655,42.7867063803322,1003.86974445278,0.0,1.0
2022-12-07,46.75,46.8,46.5101,46.512,2562,42.7044945192256,42.7501677753959,42.4853542361206,42.487089819855,2804.70478221157,0.0,1.0
2022-12-08,47.07,47.07,46.9601,47.0506,456,42.9968033587155,42.9968033587155,42.8964135416532,42.9790821353215,499.198040862013,0.0,1.0
2022-12-09,47.1614,47.7799,47.1614,47.19,2892,43.0802940709948,43.6452722498214,43.0802940709948,43.1064191735242,3165.96652230908,0.0,1.0
2022-12-12,47.0303,47.0303,46.93,46.93,1247,42.9605387933163,42.9605387933163,42.8689182414387,42.8689182414387,1365.13148455028,0.0,1.0
2022-12-13,47.0507,47.0507,47.0507,47.0507,16,42.9791734818338,42.9791734818338,42.9791734818338,42.9791734818338,17.5157207320004,0.0,1.0
2022-12-14,47.0998,47.155,46.9,47.02,877,43.024024619393,43.074447894205,42.8415142877365,42.9511301025452,960.080442622775,0.0,1.0
2022-12-15,46.3395,46.47,46.3378,46.3378,446,42.3295170860675,42.448724284672,42.3279641953577,42.3279641953577,488.250715404513,0.0,1.0
2022-12-16,46.5098,46.5098,46.5098,46.5098,126,42.4850801965835,42.4850801965835,42.4850801965835,42.4850801965835,137.936300764504,0.0,1.0
2022-12-19,46.359,46.52,46.359,46.52,311,42.3473296559739,42.4943975408423,42.3473296559739,42.4943975408423,340.461821728259,0.0,1.0
2022-12-20,46.0996,46.36,46.03,46.26,3233,42.1103768029624,42.3482431210973,42.0467996303734,42.2568966087568,3539.27032040984,0.0,1.0
2022-12-21,46.3502,46.3502,46.08,46.08,250,42.339291162888,42.339291162888,42.0924728865437,42.0924728865437,273.683136437507,0.0,1.0
2022-12-22,44.5866,44.5866,44.4201,44.4201,913,41.8780488238708,41.8780488238708,41.7216633822992,41.7216633822992,972.050201555627,1.258663,1.0
2022-12-23,44.8524,44.9,44.57,44.9,3178,42.1277019792445,42.1724103697478,41.8624572423087,42.1724103697478,3383.54385601729,0.0,1.0
2022-12-27,45.7107,45.7107,45.67,45.67,201,42.9338618861566,42.9338618861566,42.8956343337724,42.8956343337724,214.000099137657,0.0,1.0
2022-12-28,45.1597,45.44,45.13,45.44,1116,42.4163340885234,42.6796063964664,42.3884383070539,42.6796063964664,1188.17965491356,0.0,1.0
2022-12-29,45.7193,45.7193,45.48,45.64,2604,42.941939452508,42.941939452508,42.7171764725196,42.8674567767325,2772.41919479831,0.0,1.0
2022-12-30,45.2057,45.63,44.98,45.63,2497,42.4595396759846,42.8580642577192,42.2475505218542,42.8580642577192,2658.49874401358,0.0,1.0
2023-01-03,45.555,45.74,45.34,45.41,2187,42.7876203651194,42.9613819668656,42.5856812063333,42.6514288394264,2328.44883987093,0.0,1.0
2023-01-04,46.43,46.53,46.0,46.04,4818,43.6094657787837,43.7033909689168,43.2055874612116,43.2431575372648,5129.61431664296,0.0,1.0
2023-01-05,46.5938,46.5938,46.24,46.24,306,43.7633152402217,43.7633152402217,43.4310079175309,43.4310079175309,325.791195702105,0.0,1.0
2023-01-06,47.563,47.563,47.563,47.563,81,44.6736381829914,44.6736381829914,44.6736381829914,44.6736381829914,86.2388459211456,0.0,1.0
2023-01-09,47.9927,47.9927,47.95,47.95,313,45.0772347249932,45.0772347249932,45.0371286688064,45.0371286688064,333.243935473069,0.0,1.0
2023-01-10,47.93,48.2699,47.93,48.2699,757,45.0183436307798,45.3375953520421,45.0183436307798,45.3375953520421,805.960572374162,0.0,1.0
2023-01-11,48.4202,48.55,48.285,48.3,1886,45.4787649128121,45.6006798096048,45.3517780557522,45.3658668342721,2007.98102971951,0.0,1.0
2023-01-12,48.35,48.61,48.35,48.385,2216,45.4128294293387,45.6570349236846,45.4128294293387,45.4457032458852,2359.32447606492,0.0,1.0
2023-01-13,48.7286,48.7286,48.36,48.36,265,45.7684301991825,45.7684301991825,45.422221948352,45.422221948352,282.139434186464,0.0,1.0
2023-01-17,48.7843,48.7843,48.39,48.47,1543,45.8207465300866,45.8207465300866,45.4503995053919,45.5255396574983,1642.79678094231,0.0,1.0
2023-01-18,48.41,49.2035,48.41,48.89,1726,45.4691845434185,46.2144809271244,45.4691845434185,45.9200254560572,1837.6326920975,0.0,1.0
2023-01-19,48.78,49.08,48.74,48.74,1201,45.8167077469109,46.0984833173101,45.7791376708576,45.7791376708576,1278.67720927526,0.0,1.0
2023-01-20,49.3284,49.405,49.08,49.16,959,46.3317934896006,46.4037401852425,46.0984833173101,46.1736234694165,1021.02534862196,0.0,1.0
2023-01-23,49.44,49.8555,49.44,49.7553,422,46.4366140017891,46.826873166792,46.4366140017891,46.7327601262787,449.293740478067,0.0,1.0
2023-01-24,49.47,49.5,49.47,49.5,382,46.464791558829,46.492969115869,46.464791558829,46.492969115869,406.706656072563,0.0,1.0
2023-01-25,49.57,49.71,49.57,49.71,591,46.5587167489621,46.6902120151484,46.5587167489621,46.6902120151484,629.224172091321,0.0,1.0
2023-01-26,49.91,50.1924,49.91,50.1924,564,46.8780623954145,47.1433071323503,46.8780623954145,47.1433071323503,600.477890117606,0.0,1.0
2023-01-27,49.64,50.03,49.64,50.03,521,46.6244643820552,46.9907726235742,46.6244643820552,46.9907726235742,554.69677438169,0.0,1.0
2023-01-30,48.85,48.85,48.85,48.85,184,45.882455380004,45.882455380004,45.882455380004,45.882455380004,195.900588265318,0.0,1.0
2023-01-31,48.7902,48.7902,48.54,48.655,1841,45.8262881163044,45.8262881163044,45.5912872905915,45.6993012592445,1960.07055976332,0.0,1.0
2023-02-01,49.0,49.0,49.0,49.0,209,46.0233431652036,46.0233431652036,46.0233431652036,46.0233431652036,222.517516018758,0.0,1.0
2023-02-02,48.9501,48.9501,48.78,48.86,1454,45.9764744953272,45.9764744953272,45.8167077469109,45.8918478990173,1548.04051814007,0.0,1.0
2023-02-03,48.4202,48.725,48.3926,48.6476,1317,45.4787649128121,45.7650488923377,45.4528415603354,45.6923507951747,1402.17975405122,0.0,1.0
2023-02-06,48.058,48.058,48.058,48.058,473,45.1385678741501,45.1385678741501,45.1385678741501,45.1385678741501,503.592273095084,0.0,1.0
2023-02-07,47.99,48.39,47.99,48.0463,1932,45.0746987448596,45.4503995053919,45.0746987448596,45.1275786269045,2056.95617678584,0.0,1.0
2023-02-08,48.03,48.1726,48.03,48.1726,492,45.1122688209128,45.2462061420426,45.1122688209128,45.2462061420426,523.821138187699,0.0,1.0
2023-02-09,48.59,48.79,48.59,48.76,902,45.638249885658,45.8261002659242,45.638249885658,45.7979227088842,960.338753344115,0.0,1.0
2023-02-10,48.3581,48.42,48.3581,48.42,702,45.4204373697394,45.4785770624318,45.4204373697394,45.4785770624318,747.403331316595,0.0,1.0
2023-02-13,48.7748,48.912,48.24,48.24,4786,45.8118236370239,45.9406889978865,45.3095117201923,45.3095117201923,5095.54464911855,0.0,1.0
2023-02-14,48.59,48.905,48.55,48.905,1917,45.638249885658,45.9341142345772,45.6006798096048,45.9341142345772,2040.98602013378,0.0,1.0
2023-02-15,48.42,48.79,48.16,48.16,1115,45.4785770624318,45.8261002659242,45.2343715680858,45.2343715680858,1187.11497780342,0.0,1.0
2023-02-16,48.4934,48.83,48.4934,48.52,631,45.5475181519895,45.8636703419774,45.5475181519895,45.5725022525649,671.811256496825,0.0,1.0
2023-02-17,48.0851,48.18,47.995,47.995,1147,45.1640216006762,45.2531566061124,45.0793950043663,45.0793950043663,1221.18464532783,0.0,1.0
2023-02-21,48.1817,48.6,48.04,48.04,2488,45.2547533343447,45.6476424046713,45.1216613399261,45.1216613399261,2648.91665002235,0.0,1.0
2023-02-22,47.74,48.1756,47.74,47.96,906,44.8398857695269,45.2490238977466,44.8398857695269,45.0465211878197,964.597461784666,0.0,1.0
2023-02-23,47.64,47.9062,47.64,47.9062,1262,44.7459605793939,44.9959894355281,44.7459605793939,44.9959894355281,1343.62251299365,0.0,1.0
2023-02-24,46.8392,46.9938,46.7,46.7,966,43.9938076568083,44.139016000754,43.863063792143,43.863063792143,1028.47808839292,0.0,1.0
2023-02-27,47.2302,47.2302,47.2302,47.2302,203,44.3610551502286,44.3610551502286,44.3610551502286,44.3610551502286,216.129453357932,0.0,1.0
2023-02-28,46.8934,46.8934,46.8934,46.8934,28,44.0447151098604,44.0447151098604,44.0447151098604,44.0447151098604,29.8109590838528,0.0,1.0
2023-03-01,47.7467,47.83,47.745,47.83,1047,44.8461787572659,44.9244184406467,44.8445820290336,44.9244184406467,1114.71693431407,0.0,1.0
2023-03-02,47.9952,48.0442,47.49,47.7,3002,45.0795828547465,45.1256061979117,44.6050727941943,44.8023156934737,3196.16068463307,0.0,1.0
2023-03-03,48.406,48.5516,47.9,47.9,1830,45.4654275358132,45.6021826126469,44.9901660737399,44.9901660737399,1948.35911155181,0.0,1.0
2023-03-06,47.9,48.52,47.9,48.52,329,44.9901660737399,45.5725022525649,44.9901660737399,45.5725022525649,350.27876923527,0.0,1.0
2023-03-07,47.17,47.84,47.17,47.84,390,44.3045121857685,44.93381095966,44.3045121857685,44.93381095966,415.224072953663,0.0,1.0
2023-03-08,47.31,47.31,47.31,47.31,357,44.4360074519548,44.4360074519548,44.4360074519548,44.4360074519548,380.089728319122,0.0,1.0
2023-03-09,46.6239,47.2399,46.6239,47.2399,274,43.7915867224518,44.3701658936715,43.7915867224518,44.3701658936715,291.721528177702,0.0,1.0
2023-03-10,46.4001,46.6355,46.4001,46.6355,879,43.581382146934,43.8024820445072,43.581382146934,43.8024820445072,935.851179810949,0.0,1.0
2023-03-13,46.3757,46.3757,46.3699,46.3699,373,43.5584644005415,43.5584644005415,43.5530167395138,43.5530167395138,397.124562081324,0.0,1.0
2023-03-14,46.3884,46.5,46.3884,46.5,968,43.5703928996884,43.6752134118769,43.5703928996884,43.6752134118769,1030.6074426132,0.0,1.0
2023-03-15,45.775,45.775,45.775,45.775,132,42.9942557834121,42.9942557834121,42.9942557834121,42.9942557834121,140.537378538163,0.0,1.0
2023-03-16,46.5459,46.5459,45.91,45.91,684,43.718325074148,43.718325074148,43.1210547900918,43.1210547900918,728.239143334117,0.0,1.0
2023-03-17,46.1178,46.1178,46.1178,46.1178,59,43.3162313351883,43.3162313351883,43.3162313351883,43.3162313351883,62.8159494981184,0.0,1.0
2023-03-20,46.34,46.34,46.24,46.24,450,43.524933107664,43.524933107664,43.4310079175309,43.4310079175309,479.10469956192,0.0,1.0
2023-03-21,46.5343,46.5343,46.41,46.41,400,43.7074297520925,43.7074297520925,43.5906807407571,43.5906807407571,425.87084405504,0.0,1.0
2023-03-22,46.6869,46.6869,46.6869,46.6869,21,43.8738867918021,43.8738867918021,43.8738867918021,43.8738867918021,22.3464336463391,0.024623,1.0
2023-03-23,47.01,47.01,46.95,46.95,559,44.1775191345455,44.1775191345455,44.1211342983815,44.1211342983815,594.84078134779,0.0,1.0
2023-03-24,46.6537,46.6537,46.6537,46.6537,52,43.8426871824579,43.8426871824579,43.8426871824579,43.8426871824579,55.3340261718875,0.0,1.0
2023-03-27,46.5673,46.5673,46.22,46.22,132,43.7614930183817,43.7614930183817,43.4351187917187,43.4351187917187,140.46329720556,0.0,1.0
2023-03-28,46.7304,46.7304,46.6013,46.6013,374,43.914765798021,43.914765798021,43.7934444255413,43.7934444255413,397.979342082421,0.0,1.0
2023-03-29,46.6499,46.6499,46.6499,46.6499,51,43.8391161428342,43.8391161428342,43.8391161428342,43.8391161428342,54.2699102839665,0.0,1.0
2023-03-30,47.15,47.15,47.15,47.15,136,44.3090837522617,44.3090837522617,44.3090837522617,44.3090837522617,144.719760757244,0.0,1.0
2023-03-31,47.07,47.07,46.84,47.04,762,44.2339039707096,44.2339039707096,44.0177620987474,44.2057115526276,810.856306595735,0.0,1.0
2023-04-03,46.9943,46.9943,46.795,46.795,1438,44.162765102416,44.162765102416,43.9754734716243,43.9754734716243,1530.19864683027,0.0,1.0
2023-04-04,47.0058,47.2199,47.0058,47.12,1035,44.1735721960141,44.3747720863928,44.1735721960141,44.2808913341797,1101.35994399814,0.0,1.0
2023-04-05,46.82,46.97,46.66,46.89,1400,43.9989671533593,44.1399292437695,43.8486075902552,44.0647494622174,1489.76224308928,0.0,1.0
2023-04-06,46.9446,46.9446,46.9446,46.9446,181,44.1160596631267,44.1160596631267,44.1160596631267,44.1160596631267,192.604975713685,0.0,1.0
2023-04-10,47.0556,47.0556,46.6,46.6,971,44.2203716100302,44.2203716100302,43.7922227540911,43.7922227540911,1033.25652717121,0.0,1.0
2023-04-11,47.46,47.46,47.46,47.46,76,44.600405405776,44.600405405776,44.600405405776,44.600405405776,80.8728074819894,0.0,1.0
2023-04-12,47.341,47.341,47.341,47.341,49,44.4885754807173,44.4885754807173,44.4885754807173,44.4885754807173,52.1416785081247,0.0,1.0
2023-04-13,47.8924,47.9565,47.87,47.87,364,45.0067521250651,45.0669899250337,44.9857017862305,44.9857017862305,387.338183203212,0.0,1.0
2023-04-14,47.7278,47.7278,47.7153,47.7153,460,44.8520697245217,44.8520697245217,44.8403228836541,44.8403228836541,489.493308443619,0.0,1.0
2023-04-17,48.165,48.165,48.165,48.165,32,45.2629272307038,45.2629272307038,45.2629272307038,45.2629272307038,34.0517084134692,0.0,1.0
2023-04-18,48.0,48.0,48.0,48.0,200,45.1078689312526,45.1078689312526,45.1078689312526,45.1078689312526,212.823177584183,0.0,1.0
2023-04-19,47.3762,47.4348,47.3762,47.4348,503,44.5216545846002,44.5767237745871,44.5216545846002,44.5767237745871,535.250291624219,0.0,1.0
2023-04-20,47.244,47.244,47.244,47.244,126,44.3974199955854,44.3974199955854,44.3974199955854,44.3974199955854,134.078601878035,0.0,1.0
2023-04-21,46.7978,46.7978,46.7978,46.7978,76,43.9781047639786,43.9781047639786,43.9781047639786,43.9781047639786,80.8728074819894,0.0,1.0
2023-04-24,46.8079,46.8079,46.8079,46.8079,8,43.9875962113996,43.9875962113996,43.9875962113996,43.9875962113996,8.51292710336729,0.0,1.0
2023-04-25,45.8814,45.8814,45.8814,45.8814,116,43.1169203662995,43.1169203662995,43.1169203662995,43.1169203662995,123.437442998826,0.0,1.0
2023-04-26,46.2652,46.2652,46.2652,46.2652,44,43.4775953682956,43.4775953682956,43.4775953682956,43.4775953682956,46.8210990685201,0.0,1.0
2023-04-27,46.63,46.63,46.63,46.63,171,43.8204151721731,43.8204151721731,43.8204151721731,43.8204151721731,181.963816834476,0.0,1.0
2023-04-28,47.1095,47.1095,47.095,47.095,167,44.271023987851,44.271023987851,44.2573976524446,44.2573976524446,177.707353282792,0.0,1.0
2023-05-01,47.0949,47.0949,47.0949,47.0949,9,44.2573036777177,44.2573036777177,44.2573036777177,44.2573036777177,9.5770429912882,0.0,1.0
2023-05-02,46.7,46.7,46.7,46.7,105,43.8861974810312,43.8861974810312,43.8861974810312,43.8861974810312,111.732168231696,0.0,1.0
2023-05-03,46.7784,46.828,46.7784,46.828,1685,43.9598736669523,44.0064851315146,43.9598736669523,44.0064851315146,1793.03527114673,0.0,1.0
2023-05-04,47.1223,47.1223,47.1223,47.1223,54,44.2830527528993,44.2830527528993,44.2830527528993,44.2830527528993,57.4622579477292,0.0,1.0
2023-05-05,47.5,47.5,47.36,47.36,1299,44.6379952965521,44.6379952965521,44.5064306788359,44.5064306788359,1382.28653840926,0.0,1.0
2023-05-08,47.5852,47.71,47.5852,47.64,465,44.7180617639051,44.8353422231263,44.7180617639051,44.7695599142682,494.813887883223,0.0,1.0
2023-05-09,47.1794,47.1794,47.1794,47.1794,31,44.3367123219821,44.3367123219821,44.3367123219821,44.3367123219821,32.9875925255483,0.0,1.0
2023-05-10,47.3401,47.4264,47.3401,47.4264,681,44.4877297081749,44.5688298975242,44.4877297081749,44.5688298975242,724.66291967414,0.0,1.0
2023-05-11,47.3408,47.3408,47.17,47.175,618,44.4883875312634,44.4883875312634,44.3278786976497,44.3325774339967,657.623618735124,0.0,1.0
2023-05-12,46.5347,46.6299,46.5347,46.6299,1778,43.7308572573992,43.8203211974462,43.7308572573992,43.8203211974462,1891.99804872338,0.0,1.0
2023-05-15,47.1358,47.1358,47.1358,47.1358,44,44.2957393410362,44.2957393410362,44.2957393410362,44.2957393410362,46.8210990685201,0.0,1.0
2023-05-16,46.9377,46.9377,46.77,46.77,4770,44.1095754069678,44.1095754069678,43.9519797898893,43.9519797898893,5075.83278538275,0.0,1.0
2023-05-17,46.7997,46.7997,46.7997,46.7997,48,43.9798902837905,43.9798902837905,43.9798902837905,43.9798902837905,51.0775626202038,0.0,1.0
2023-05-18,46.325,46.48,46.28,46.48,555,43.5337922550058,43.679453081763,43.4915036278828,43.679453081763,590.584317796106,0.0,1.0
2023-05-19,46.2,46.2,46.2,46.2,164,43.4163238463307,43.4163238463307,43.4163238463307,43.4163238463307,174.515005619029,0.0,1.0
2023-05-22,46.53,46.73,46.53,46.69,787,43.726440445233,43.9143898991132,43.726440445233,43.8768000083372,837.459203793758,0.0,1.0
2023-05-23,45.904,46.1136,45.78,46.11,1665,43.1381586545879,43.3351296822544,43.0216299931822,43.3317465920846,1771.75295338832,0.0,1.0
2023-05-24,45.5399,45.56,45.5102,45.5102,400,42.795996673799,42.814885593914,42.7680861798978,42.7680861798978,425.646355168365,0.0,1.0
2023-05-25,45.3792,45.3792,45.27,45.27,858,42.6449792876062,42.6449792876062,42.5423588857876,42.5423588857876,913.011431836143,0.0,1.0
2023-05-26,46.0539,46.0539,45.8,45.8,357,43.2790267702712,43.2790267702712,43.0404249385702,43.0404249385702,379.889371987765,0.0,1.0
2023-05-30,45.6355,45.6355,45.6355,45.6355,71,42.8858365127537,42.8858365127537,42.8858365127537,42.8858365127537,75.5522280423848,0.0,1.0
2023-05-31,45.3688,45.3688,45.2,45.2,298,42.6352059160045,42.6352059160045,42.4765765769296,42.4765765769296,317.106534600431,0.0,1.0
2023-06-01,45.9587,45.9587,45.9587,45.9587,354,43.1895628302242,43.1895628302242,43.1895628302242,43.1895628302242,376.697024324003,0.0,1.0
2023-06-02,46.672,46.68,46.672,46.68,492,43.859884557488,43.8674025356432,43.859884557488,43.8674025356432,523.545016857088,0.0,1.0
2023-06-05,46.4924,46.4924,46.3802,46.3802,469,43.6911059479035,43.6911059479035,43.5856663042767,43.5856663042767,499.070351434908,0.0,1.0
2023-06-06,47.0394,47.0394,47.0394,47.0394,142,44.2051477042659,44.2051477042659,44.2051477042659,44.2051477042659,151.10445608477,0.0,1.0
2023-06-07,46.3948,46.3948,46.32,46.32,385,43.59938661441,43.59938661441,43.5290935186588,43.5290935186588,409.684616849551,0.0,1.0
2023-06-08,46.7287,46.7287,46.44,46.44,2398,43.913168227663,43.913168227663,43.6418631909869,43.6418631909869,2551.74989923435,0.0,1.0
2023-06-09,46.5754,46.5754,46.535,46.535,131,43.7691049712638,43.7691049712638,43.73113918158,43.73113918158,139.39918131764,0.0,1.0
2023-06-12,46.5934,46.66,46.5934,46.66,404,43.7860204221131,43.8486075902552,43.7860204221131,43.8486075902552,429.902818720048,0.0,1.0
2023-06-13,46.892,46.892,46.892,46.892,51,44.0666289567562,44.0666289567562,44.0666289567562,44.0666289567562,54.2699102839665,0.0,1.0
2023-06-14,47.1577,47.1577,47.09,47.09,1529,44.3163198062361,44.3163198062361,44.2526989160976,44.2526989160976,1627.03319263107,0.0,1.0
2023-06-15,47.82,47.82,47.6801,47.6801,534,44.9387144227604,44.9387144227604,44.8072437797712,44.8072437797712,568.237884149767,0.0,1.0
2023-06-16,47.8385,47.87,47.75,47.87,577,44.9560997472444,44.9857017862305,44.8729321139024,44.9857017862305,613.994867330366,0.0,1.0
2023-06-20,46.9084,46.9084,46.9084,46.9084,61,44.0820408119744,44.0820408119744,44.0820408119744,44.0820408119744,64.9110691631756,0.0,1.0
2023-06-21,46.7601,46.7601,46.68,46.68,501,44.0130755791149,44.0130755791149,43.9376812289341,43.9376812289341,532.269326597946,0.074913,1.0
2023-06-22,46.5256,46.5256,46.5256,46.5256,122,43.7923517948778,43.7923517948778,43.7923517948778,43.7923517948778,129.614486716466,0.0,1.0
2023-06-23,45.85,45.98,45.85,45.98,1820,43.1564413956004,43.2788042610623,43.1564413956004,43.2788042610623,1933.59316249154,0.0,1.0
2023-06-26,45.8934,45.9135,45.8934,45.9135,1721,43.1972917676085,43.2162109491145,43.1972917676085,43.2162109491145,1828.41419376261,0.0,1.0
2023-06-27,46.3811,46.46,46.3607,46.39,2340,43.6563407636529,43.7306056104601,43.6371392063035,43.6647179136729,2486.04835177484,0.0,1.0
2023-06-28,46.4207,46.4207,46.4207,46.4207,69,43.6936143749782,43.6936143749782,43.6936143749782,43.6936143749782,73.3065539625914,0.0,1.0
2023-06-29,46.1711,46.1711,46.0101,46.02,1039,43.4586776732913,43.4586776732913,43.3071359706808,43.3164543735122,1103.84796474105,0.0,1.0
2023-06-30,46.514,46.514,46.41,46.41,246,43.7814332622674,43.7814332622674,43.6835429698979,43.6835429698979,261.353801084022,0.0,1.0
2023-07-03,46.949,47.0,46.949,47.0,682,44.1908782351591,44.2388821285326,44.1908782351591,44.2388821285326,724.566229021556,0.0,1.0
2023-07-05,46.855,46.96,46.855,46.96,260,44.102400470902,44.2012320160828,44.102400470902,44.2012320160828,276.227594641649,0.0,1.0
2023-07-06,46.18,46.18,46.18,46.18,167,43.4670548233114,43.4670548233114,43.4670548233114,43.4670548233114,177.423108865982,0.0,1.0
2023-07-07,46.4643,46.63,46.33,46.4025,2794,43.7346529975485,43.8906185883718,43.6082427449982,43.6764835738135,2968.38422857218,0.0,1.0
2023-07-10,46.5262,46.5262,46.5262,46.5262,22,43.7929165465646,43.7929165465646,43.7929165465646,43.7929165465646,23.3731041619857,0.0,1.0
2023-07-11,46.715,46.715,46.6,46.6,557,43.9706250773277,43.9706250773277,43.8623810040345,43.8623810040345,591.764500828456,0.0,1.0
2023-07-12,47.18,47.18,47.18,47.18,139,44.4083076345568,44.4083076345568,44.4083076345568,44.4083076345568,147.675521750728,0.0,1.0
2023-07-13,47.5957,47.5957,47.59,47.59,270,44.7995864281915,44.7995864281915,44.7942212871674,44.7942212871674,286.851732897097,0.0,1.0
2023-07-14,47.4303,47.4303,47.4303,47.4303,83,44.6439032132115,44.6439032132115,44.6439032132115,44.6439032132115,88.1803475202187,0.0,1.0
2023-07-17,47.21,47.21,47.16,47.16,398,44.4365452188942,44.4365452188942,44.3894825783319,44.3894825783319,422.840702566831,0.0,1.0
2023-07-18,46.8951,46.8951,46.74,46.74,898,44.140144708633,44.140144708633,43.9941563976088,43.9941563976088,954.047615339234,0.0,1.0
2023-07-19,46.9561,46.9561,46.9,46.9,621,44.1975611301189,44.1975611301189,44.1447568474081,44.1447568474081,659.758985663324,0.0,1.0
2023-07-20,46.8793,46.8793,46.8793,46.8793,12,44.1252729142153,44.1252729142153,44.1252729142153,44.1252729142153,12.7489659065376,0.0,1.0
2023-07-21,46.9357,46.98,46.89,46.89,3241,44.1783595727695,44.2200570723077,44.1353443192956,44.1353443192956,3443.28320859071,0.0,1.0
2023-07-24,47.0898,47.0898,47.0898,47.0898,179,44.3234066309825,44.3234066309825,44.3234066309825,44.3234066309825,190.17207477252,0.0,1.0
2023-07-25,47.7124,47.7124,47.57,47.57,347,44.9094306312638,44.9094306312638,44.7753962309425,44.7753962309425,368.657597464047,0.0,1.0
2023-07-26,47.7242,47.7242,47.7242,47.7242,102,44.9205374144365,44.9205374144365,44.9205374144365,44.9205374144365,108.36621020557,0.0,1.0
2023-07-27,47.5672,47.5672,47.5672,47.5672,83,44.772760723071,44.772760723071,44.772760723071,44.772760723071,88.1803475202187,0.0,1.0
2023-07-28,48.9558,48.9558,48.9558,48.9558,15,46.0797843767663,46.0797843767663,46.0797843767663,46.0797843767663,15.9362073831721,0.0,1.0
2023-07-31,49.0456,49.0456,48.93,48.93,431,46.1643088792162,46.1643088792162,46.0555000542362,46.0555000542362,457.90035880981,0.0,1.0
2023-08-01,48.3,48.45,48.3,48.45,3412,45.4625107831516,45.6036987048384,45.4625107831516,45.6036987048384,3624.95597275887,0.0,1.0
2023-08-02,47.7,48.0,47.7,48.0,770,44.8977590964044,45.180134939778,44.8977590964044,45.180134939778,818.058645669499,0.0,1.0
2023-08-03,47.97,47.97,47.93,47.94,1188,45.1518973554406,45.1518973554406,45.1142472429908,45.1236597711033,1262.14762474723,0.0,1.0
2023-08-04,47.7155,47.95,47.7155,47.95,225,44.9123485149787,45.1330722992157,44.9123485149787,45.1330722992157,239.043110747581,0.0,1.0
2023-08-07,47.3498,47.5,47.3498,47.5,208,44.5681323619063,44.7095085341553,44.5681323619063,44.7095085341553,220.982075713319,0.0,1.0
2023-08-08,46.78,46.78,46.69,46.72,888,44.0318065100586,44.0318065100586,43.9470937570466,43.9753313413839,943.423477083787,0.0,1.0
2023-08-09,47.0445,47.0445,46.9016,46.9016,1264,44.280767878633,44.280767878633,44.1462628519061,44.1462628519061,1342.89107548863,0.0,1.0
2023-08-10,46.77,46.77,46.77,46.77,308,44.0223939819462,44.0223939819462,44.0223939819462,44.0223939819462,327.2234582678,0.0,1.0
2023-08-11,46.0,46.13,46.0,46.13,525,43.2976293172872,43.4199921827491,43.2976293172872,43.4199921827491,557.767258411023,0.0,1.0
2023-08-14,45.72,45.72,45.72,45.72,303,43.0340785301385,43.0340785301385,43.0340785301385,43.0340785301385,321.911389140076,0.0,1.0
2023-08-15,45.28,45.28,45.28,45.28,110,42.6199272931906,42.6199272931906,42.6199272931906,42.6199272931906,116.865520809928,0.0,1.0
2023-08-16,45.2391,45.2391,45.2391,45.2391,48,42.5814300532106,42.5814300532106,42.5814300532106,42.5814300532106,50.9958636261506,0.0,1.0
2023-08-17,45.3479,45.3479,45.28,45.28,162,42.6838383590741,42.6838383590741,42.6199272931906,42.6199272931906,172.111039738258,0.0,1.0
2023-08-18,44.993,44.993,44.97,44.97,195,42.3497877363632,42.3497877363632,42.3281389217045,42.3281389217045,207.170695981237,0.0,1.0
2023-08-21,44.9332,44.96,44.817,44.96,478,42.2935008182507,42.3187263935921,42.184127241584,42.3187263935921,507.833808610416,0.0,1.0
2023-08-22,44.7636,44.7636,44.67,44.67,620,42.1338643414635,42.1338643414635,42.0457630783309,42.0457630783309,658.696571837778,0.0,1.0
2023-08-23,44.8305,44.879,44.79,44.879,1748,42.1968341545358,42.2424849158812,42.1587134156803,42.2424849158812,1857.09936705232,0.0,1.0
2023-08-24,44.782,44.782,44.782,44.782,176,42.1511833931904,42.1511833931904,42.1511833931904,42.1511833931904,186.984833295885,0.0,1.0
2023-08-25,44.7427,44.7427,44.689,44.689,216,42.1141921577084,42.1141921577084,42.0636468817446,42.0636468817446,229.481386317678,0.0,1.0
2023-08-28,44.8412,44.8412,44.7707,44.7707,702,42.2069055596161,42.2069055596161,42.1405472364233,42.1405472364233,745.814505532452,0.0,1.0
2023-08-29,45.2545,45.2545,45.14,45.15,3267,42.5959253465038,42.5959253465038,42.4881518996162,42.4975644277287,3470.90596805488,0.0,1.0
2023-08-30,45.3125,45.41,45.1401,45.214,1129,42.6505180095561,42.7422901586525,42.4882460248973,42.5578046076484,1199.46520904008,0.0,1.0
2023-08-31,44.8593,44.8593,44.8593,44.8593,129,42.2239422354996,42.2239422354996,42.2239422354996,42.2239422354996,137.05138349528,0.0,1.0
2023-09-01,45.1398,45.36,44.815,45.34,5172,42.487963649054,42.6952275180902,42.1822447359615,42.6764024618653,5494.80430571772,0.0,1.0
2023-09-05,45.0717,45.0717,45.0717,45.0717,11,42.4238643326082,42.4238643326082,42.4238643326082,42.4238643326082,11.6865520809928,0.0,1.0
2023-09-06,44.81,44.81,44.81,44.81,312,42.1775384719053,42.1775384719053,42.1775384719053,42.1775384719053,331.473113569978,0.0,1.0
2023-09-07,44.31,44.31,44.31,44.31,238,41.7069120662826,41.7069120662826,41.7069120662826,41.7069120662826,252.854490479663,0.0,1.0
2023-09-08,44.4373,44.445,44.4373,44.445,279,41.8267335491541,41.8339811958007,41.8267335491541,41.8339811958007,296.413457327,0.0,1.0
2023-09-11,44.8557,44.8557,44.84,44.84,148,42.2205537253792,42.2205537253792,42.2057760562426,42.2057760562426,157.237246180631,0.0,1.0
2023-09-12,44.5798,44.68,44.47,44.68,588,41.9608620747566,42.0551756064433,41.8575125160818,42.0551756064433,624.699329420344,0.0,1.0
2023-09-13,44.4817,44.4817,44.4817,44.4817,36,41.8685251739734,41.8685251739734,41.8685251739734,41.8685251739734,38.2468977196129,0.0,1.0
2023-09-14,44.607,44.607,44.3149,44.3149,1277,41.9864641512224,41.9864641512224,41.7115242050577,41.7115242050577,1356.70245522072,0.0,1.0
2023-09-15,44.4302,44.4302,44.3886,44.3886,185,41.8200506541943,41.8200506541943,41.7808945372464,41.7808945372464,196.546557725789,0.0,1.0
2023-09-18,44.6716,44.6716,44.54,44.64,1080,42.0472690828289,42.0472690828289,41.923400212869,42.0175254939935,1147.40693158839,0.0,1.0
2023-09-19,44.5904,44.595,44.44,44.44,1380,41.9708393545558,41.9751691174875,41.8292749317445,41.8292749317445,1466.13107925183,0.0,1.0
2023-09-20,44.2942,44.4442,44.2942,44.33,571,41.8970912555419,42.0389735716991,41.8970912555419,41.9309538349981,603.669310734179,0.217849,1.0
2023-09-21,43.38,43.41,43.38,43.41,949,41.032365832669,41.0607422959004,41.032365832669,41.0607422959004,1003.2962800118,0.0,1.0
2023-09-22,44.2039,44.2101,44.2035,44.21,951,41.8116781012152,41.8175425702831,41.8112997483722,41.8174479820723,1005.41070842068,0.0,1.0
2023-09-25,43.6987,43.7395,43.6987,43.72,613,41.3338184603977,41.3724104503925,41.3338184603977,41.353965749292,648.072307320582,0.0,1.0
2023-09-26,43.2,43.37,43.2,43.36,2656,40.8621070532803,41.0229070115918,40.8621070532803,41.0134481905147,2807.96092698771,0.0,1.0
2023-09-27,43.4,43.4,43.4,43.4,364,41.0512834748233,41.0512834748233,41.0512834748233,41.0512834748233,384.825970415484,0.0,1.0
2023-09-28,43.1371,43.1371,43.07,43.085,2444,40.8026110687051,40.8026110687051,40.7391423792774,40.7533306108931,2583.83151564682,0.0,1.0
2023-09-29,43.25,43.44,43.24,43.44,834,40.9094011586661,41.0891187591319,40.8999423375889,41.0891187591319,881.716646501411,0.0,1.0
2023-10-02,43.1,43.2301,43.07,43.23,1958,40.7675188425088,40.8905781047225,40.7391423792774,40.8904835165118,2070.02541228989,0.0,1.0
2023-10-03,42.482,42.64,42.44,42.6301,1788,40.1829636999411,40.33241307296,40.1432366514171,40.3230488400936,1890.2989975354,0.0,1.0
2023-10-04,42.3778,42.3778,42.3778,42.3778,200,40.0844027843172,40.0844027843172,40.0844027843172,40.0844027843172,211.442840887629,0.0,1.0
2023-10-05,42.4389,42.4389,42.15,42.298,16375,40.1421961810986,40.1421961810986,39.8689308401798,40.0089213921216,17311.8825976746,0.0,1.0
2023-10-06,42.9381,42.9381,42.9381,42.9381,151,40.6143805292698,40.6143805292698,40.6143805292698,40.6143805292698,159.63934487016,0.0,1.0
2023-10-09,42.64,42.64,42.28,42.28,1057,40.33241307296,40.33241307296,39.9918955141827,39.9918955141827,1117.47541409112,0.0,1.0
2023-10-10,42.6903,42.6903,42.57,42.5701,534,40.3799909429781,40.3799909429781,40.26620132542,40.2662959136308,564.552385169968,0.0,1.0
2023-10-11,42.9217,42.9217,42.9149,42.9149,927,40.5988680627033,40.5988680627033,40.5924360643708,40.5924360643708,980.037567514158,0.0,1.0
2023-10-12,42.4494,42.5603,42.4101,42.49,1988,40.1521279432296,40.2570262689752,40.1149547763964,40.1905307568028,2101.74183842303,0.0,1.0
2023-10-13,42.325,42.6,42.2,42.6,1577,40.0344602090299,40.2945777886514,39.9162249455655,40.2945777886514,1667.22680039895,0.0,1.0
2023-10-16,42.4589,42.4703,42.13,42.13,613,40.1611138232529,40.1718968792808,39.8500131980255,39.8500131980255,648.072307320581,0.0,1.0
2023-10-17,42.4423,42.4539,42.3093,42.3093,718,40.1454121802648,40.1563844127143,40.0196098599387,40.0196098599387,759.079798786587,0.0,1.0
2023-10-18,41.6048,41.6048,41.56,41.56,377,39.3532359150536,39.3532359150536,39.310860396628,39.310860396628,398.56975507318,0.0,1.0
2023-10-19,41.37,41.37,41.37,41.37,146,39.1311427961622,39.1311427961622,39.1311427961622,39.1311427961622,154.353273847969,0.0,1.0
2023-10-20,40.9109,40.9109,40.9109,40.9109,137,38.6968883205103,38.6968883205103,38.6968883205103,38.6968883205103,144.838346008026,0.0,1.0
2023-10-23,40.7139,40.77,40.59,40.77,647,38.5105495452905,38.5636135315333,38.3933547521446,38.5636135315333,684.017590271479,0.0,1.0
2023-10-24,41.09,41.09,41.09,41.09,264,38.8662958060021,38.8662958060021,38.8662958060021,38.8662958060021,279.104549971669,0.0,1.0
2023-10-25,40.8449,40.87,40.79,40.8099,1141,38.6344601014012,38.6582017423048,38.5825311736876,38.6013542276311,1206.28140726392,0.0,1.0
2023-10-26,40.8546,40.8546,40.8546,40.8546,11,38.643635157846,38.643635157846,38.643635157846,38.643635157846,11.6293562488196,0.0,1.0
2023-10-27,41.2273,41.43,41.2273,41.43,442,38.9961654193913,39.1878957226251,38.9961654193913,39.1878957226251,467.288678361659,0.0,1.0
2023-10-30,41.5979,41.5979,41.5979,41.5979,110,39.3467093285104,39.3467093285104,39.3467093285104,39.3467093285104,116.293562488196,0.0,1.0
2023-10-31,41.4548,41.5132,41.27,41.36,1350,39.2113535988964,39.266593113987,39.0365545853907,39.1216839750851,1427.23917599149,0.0,1.0
2023-11-01,41.6402,41.6402,41.52,41.52,211,39.3867201416667,39.3867201416667,39.2730251123194,39.2730251123194,223.072197136448,0.0,1.0
2023-11-02,41.9996,41.9996,41.7967,41.7967,2900,39.7266701711795,39.7266701711795,39.5347506915241,39.5347506915241,3065.92119287061,0.0,1.0
2023-11-03,42.79,42.93,42.79,42.93,340,40.4742953891173,40.6067188841973,40.4742953891173,40.6067188841973,359.452829508968,0.0,1.0
2023-11-06,43.1019,43.13,42.9601,43.11,958,40.7693160185135,40.7958953057403,40.6351899356395,40.776977663586,1012.81120785174,0.0,1.0
2023-11-07,43.0,43.0,42.8,42.85,1717,40.6729306317374,40.6729306317374,40.4837542101944,40.5310483155801,1815.23678902029,0.0,1.0
2023-11-08,43.0802,43.0802,43.0802,43.0802,5,40.7487903767761,40.7487903767761,40.7487903767761,40.7487903767761,5.28607102219071,0.0,1.0
2023-11-09,42.4372,42.85,42.4372,42.85,490,40.1405881815155,40.5310483155801,40.1405881815155,40.5310483155801,518.03496017469,0.0,1.0
2023-11-10,42.455,42.455,42.3601,42.3601,162,40.1574248830328,40.1574248830328,40.0676606710106,40.0676606710106,171.268701118979,0.0,1.0
2023-11-13,42.7347,42.7347,42.38,42.38,343,40.4219881085606,40.4219881085606,40.0864837249542,40.0864837249542,362.624472122283,0.0,1.0
2023-11-14,43.51,43.51,43.51,43.51,303,41.1553305066719,41.1553305066719,41.1553305066719,41.1553305066719,320.335903944757,0.0,1.0
2023-11-15,43.9301,43.98,43.76,43.98,962,41.5526955801229,41.5998950972979,41.3918010336006,41.5998950972979,1017.04006466949,0.0,1.0
2023-11-16,43.2552,43.2552,43.2552,43.2552,100,40.9143197456262,40.9143197456262,40.9143197456262,40.9143197456262,105.721420443814,0.0,1.0
2023-11-17,43.6433,43.6433,43.6433,43.6433,170,41.2814165916303,41.2814165916303,41.2814165916303,41.2814165916303,179.726414754484,0.0,1.0
2023-11-20,43.9849,44.09,43.9849,44.09,105,41.6045299196257,41.7039421291465,41.6045299196257,41.7039421291465,111.007491466005,0.0,1.0
2023-11-21,43.7198,43.7198,43.53,43.57,3111,41.3537765728705,41.3537765728705,41.1742481488262,41.2120834331348,3288.99339000706,0.0,1.0
2023-11-22,43.53,43.6815,43.33,43.6815,3168,41.1742481488262,41.317549288145,40.9850717272833,41.317549288145,3349.25459966004,0.0,1.0
2023-11-24,43.8001,43.8001,43.8001,43.8001,15,41.42973090612,41.42973090612,41.42973090612,41.42973090612,15.8582130665721,0.0,1.0
2023-11-27,43.4598,43.473,43.355,43.36,2683,41.1078472248646,41.1203328686865,41.0087187799761,41.0134481905147,2836.50571050754,0.0,1.0
2023-11-28,43.605,43.605,43.3506,43.3506,3838,41.2451893069048,41.2451893069048,41.0045568987022,41.0045568987022,4057.5881166336,0.0,1.0
2023-11-29,43.13,43.49,43.13,43.34,4785,40.7958953057403,41.1364128645176,40.7958953057403,40.9945305483604,5058.76996823651,0.0,1.0
2023-11-30,43.485,43.485,43.485,43.485,203,41.1316834539791,41.1316834539791,41.1316834539791,41.1316834539791,214.614483500943,0.0,1.0
2023-12-01,43.675,43.675,43.28,43.28,961,41.3114010544449,41.3114010544449,40.9377776218975,40.9377776218975,1015.98285046505,0.0,1.0
2023-12-04,43.2526,43.2526,43.08,43.08,270,40.9118604521461,40.9118604521461,40.7486012003545,40.7486012003545,285.447835198299,0.0,1.0
2023-12-05,42.8004,42.8004,42.67,42.67,322,40.4841325630375,40.4841325630375,40.3607895361915,40.3607895361915,340.422973829082,0.0,1.0
2023-12-06,42.8898,42.8898,42.69,42.69,171,40.5686944234672,40.5686944234672,40.3797071783458,40.3797071783458,180.783628958922,0.0,1.0
2023-12-07,42.93,42.93,42.57,42.88,1698,40.6067188841973,40.6067188841973,40.26620132542,40.5594247788116,1795.14971913597,0.0,1.0
2023-12-08,42.51,42.6001,42.5,42.6,1663,40.2094483989571,40.2946723768622,40.19998957788,40.2945777886514,1758.14722198063,0.0,1.0
2023-12-11,42.8699,43.0342,42.8699,43.0342,518,40.5498713695237,40.7052797998212,40.5498713695237,40.7052797998212,547.636957898958,0.0,1.0
2023-12-12,42.927,42.927,42.7,42.79,4490,40.6038812378742,40.6038812378742,40.3891659994229,40.4742953891173,4746.89177792726,0.0,1.0
2023-12-13,43.0754,43.0754,42.6,42.6,1761,40.7442501426591,40.7442501426591,40.2945777886514,40.2945777886514,1861.75421401557,0.0,1.0
2023-12-14,43.5951,43.5951,43.2,43.48,797,41.2358250740385,41.2358250740385,40.8621070532803,41.1269540434405,842.599720937199,0.0,1.0
2023-12-15,43.5306,43.5401,43.5306,43.54,593,41.1748156780908,41.1838015581141,41.1748156780908,41.1837069699034,626.92802323182,0.0,1.0
2023-12-18,43.3404,43.3404,43.3404,43.3404,105,40.9949089012035,40.9949089012035,40.9949089012035,40.9949089012035,111.007491466005,0.0,1.0
2023-12-19,43.5802,43.6882,43.3857,43.44,2833,41.2217314306335,41.3238866982667,41.037757360683,41.0891187591319,2995.08784117326,0.0,1.0
2023-12-20,42.3166,42.595,42.3166,42.4001,1042,40.5060581102943,40.7725465941967,40.5060581102943,40.5859855111774,1088.57537013195,0.50698,1.0
2023-12-21,42.95,42.95,42.95,42.95,249,41.1123576997476,41.1123576997476,41.1123576997476,41.1123576997476,260.129814935563,0.0,1.0
2023-12-22,43.1071,43.2,42.84,42.92,1415,41.2627360791337,41.351661295206,41.0070641177459,41.0836412682926,1478.24774350932,0.0,1.0
2023-12-26,43.3249,43.47,43.3249,43.47,534,41.471217371497,41.610109178301,41.471217371497,41.610109178301,557.868759741327,0.0,1.0
2023-12-27,43.5038,43.5038,43.5038,43.5038,73,41.642463024407,41.642463024407,41.642463024407,41.642463024407,76.2629577923537,0.0,1.0
2023-12-28,43.8277,43.8277,43.61,43.78,4669,41.9525047626829,41.9525047626829,41.7441191917577,41.9068456366694,4877.69520455478,0.0,1.0
2023-12-29,43.91,44.15,43.88,44.04,1884,42.0312835063078,42.2610149579478,42.0025670748528,42.1557213759461,1968.21112987389,0.0,1.0
2024-01-02,43.57,43.58,43.52,43.58,829,41.7058306164844,41.7154027603027,41.6579698973927,41.7154027603027,866.054685066591,0.0,1.0
2024-01-03,43.759,43.759,43.759,43.759,58,41.8867441346509,41.8867441346509,41.8867441346509,41.8867441346509,60.5924870131029,0.0,1.0
2024-01-04,43.5598,43.58,43.5598,43.58,257,41.6960670297897,41.7154027603027,41.6960670297897,41.7154027603027,268.487399351163,0.0,1.0
2024-01-05,43.555,43.555,43.4217,43.4217,943,41.6914724007569,41.6914724007569,41.5638757236585,41.5638757236585,985.150262988897,0.0,1.0
2024-01-08,43.16,43.16,43.16,43.16,371,41.3133727199327,41.3133727199327,41.3133727199327,41.3133727199327,387.582977273468,0.0,1.0
2024-01-09,42.81,42.97,42.81,42.97,262,40.9783476862909,41.1315019873843,40.9783476862909,41.1315019873843,273.710889610914,0.0,1.0
2024-01-10,42.9151,42.9151,42.915,42.915,441,41.0789509178216,41.0789509178216,41.0788551963835,41.0788551963835,460.711840909973,0.0,1.0
2024-01-11,42.8839,42.8839,42.67,42.7416,700,41.0490858291084,41.0490858291084,40.8443376728343,40.9128742225735,731.288636365036,0.0,1.0
2024-01-12,43.1898,43.1898,43.1898,43.1898,109,41.3418977085113,41.3418977085113,41.3418977085113,41.3418977085113,113.872087662555,0.0,1.0
2024-01-16,42.7152,42.7152,42.71,42.71,224,40.8876037628931,40.8876037628931,40.8826262481076,40.8826262481076,234.012363636811,0.0,1.0
2024-01-17,42.0251,42.0251,41.73,41.73,675,40.2270301179898,40.2270301179898,39.9445561539108,39.9445561539108,705.171185066285,0.0,1.0
2024-01-18,41.9449,41.9449,41.72,41.72,429,40.1502615245668,40.1502615245668,39.9349840100925,39.9349840100925,448.175464286572,0.0,1.0
2024-01-19,42.2598,42.2598,42.2598,42.2598,61,40.4516883334062,40.4516883334062,40.4516883334062,40.4516883334062,63.726581168953,0.0,1.0
2024-01-22,41.8497,41.85,41.8497,41.85,2034,40.0591347154163,40.0594218797308,40.0591347154163,40.0594218797308,2124.9158376664,0.0,1.0
2024-01-23,41.9278,41.9278,41.9278,41.9278,0,40.1338931586374,40.1338931586374,40.1338931586374,40.1338931586374,0,0.0,1.0
2024-01-24,42.6533,42.6533,42.6533,42.6533,91,40.8283521926576,40.8283521926576,40.8283521926576,40.8283521926576,95.0675227274547,0.0,1.0
2024-01-25,42.895,42.92,42.895,42.92,253,41.0597109087468,41.0836412682926,41.0597109087468,41.0836412682926,264.308607143363,0.0,1.0
2024-01-26,42.9996,43.21,42.9996,43.21,474,41.1598355330866,41.3612334390243,41.1598355330866,41.3612334390243,495.186876624323,0.0,1.0
2024-01-29,42.9765,42.9765,42.9765,42.9765,19,41.1377238808662,41.1377238808662,41.1377238808662,41.1377238808662,19.849262987051,0.0,1.0
2024-01-30,42.4202,42.53,42.18,42.52,2115,40.6052255202523,40.7103276593776,40.3753026257359,40.7007555155592,2209.53637987435,0.0,1.0
2024-01-31,42.2088,42.59,42.17,42.17,2664,40.4028703999327,40.7677605222876,40.3657304819175,40.3657304819175,2783.07561039493,0.0,1.0
2024-02-01,42.4252,42.4252,42.4252,42.4252,114,40.6100115921614,40.6100115921614,40.6100115921614,40.6100115921614,119.095577922306,0.0,1.0
2024-02-02,42.2899,42.2899,42.2899,42.2899,55,40.4805004862994,40.4805004862994,40.4805004862994,40.4805004862994,57.4583928572527,0.0,1.0
2024-02-05,42.3847,42.3847,42.3847,42.3847,20,40.5712444096972,40.5712444096972,40.5712444096972,40.5712444096972,20.893961039001,0.0,1.0
2024-02-06,43.3602,43.52,43.315,43.315,445,41.5050070391757,41.6579698973927,41.4617409491168,41.4617409491168,464.890633117773,0.0,1.0
2024-02-07,43.405,43.5899,43.16,43.16,904,41.5478902434819,41.7248791826829,41.3133727199327,41.3133727199327,944.407038962845,0.0,1.0
2024-02-08,43.0489,43.3,42.88,42.88,1472,41.207026202111,41.4473827333893,41.0453526930193,41.0453526930193,1537.79553247047,0.0,1.0
2024-02-09,43.1357,43.1357,43.1357,43.1357,133,41.2901124104541,41.2901124104541,41.2901124104541,41.2901124104541,138.944840909357,0.0,1.0
2024-02-12,43.4644,43.5487,43.1,43.5487,5253,41.6047487777628,41.6854419501513,41.2559398570226,41.6854419501513,5487.79886689361,0.0,1.0
2024-02-13,42.8693,42.8693,42.8693,42.8693,12,41.0351104991337,41.0351104991337,41.0351104991337,41.0351104991337,12.5363766234006,0.0,1.0
2024-02-14,43.1902,43.1902,43.0335,43.0335,536,41.342280594264,41.342280594264,41.1922851006307,41.1922851006307,559.958155845227,0.0,1.0
2024-02-15,43.2822,43.2822,43.2822,43.2822,5,41.4303443173927,41.4303443173927,41.4303443173927,41.4303443173927,5.22349025975025,0.0,1.0
2024-02-16,43.7349,43.7349,43.61,43.704,1338,41.8636752680487,41.8636752680487,41.7441191917577,41.8340973436501,1397.80599350917,0.0,1.0
2024-02-20,44.026,44.026,43.9806,43.9806,384,42.1423203746004,42.1423203746004,42.0988628416652,42.0988628416652,401.16405194882,0.0,1.0
2024-02-21,44.3129,44.3129,44.1,44.13,356,42.4169451807485,42.4169451807485,42.2131542388561,42.2418706703111,371.912506494218,0.0,1.0
2024-02-22,44.8452,45.01,44.5438,44.5438,744,42.9264703961984,43.0842193263246,42.6379659815138,42.6379659815138,777.255350650838,0.0,1.0
2024-02-23,44.843,44.865,44.5901,44.865,492,42.9243645245584,42.9454232409587,42.6822850073927,42.9454232409587,513.991441559425,0.0,1.0
2024-02-26,44.5251,44.5251,44.5251,44.5251,80,42.6200660725735,42.6200660725735,42.6200660725735,42.6200660725735,83.5758441560041,0.0,1.0
2024-02-27,44.585,44.585,44.5001,44.5001,1146,42.6774032140454,42.6774032140454,42.5961357130277,42.5961357130277,1197.22396753476,0.0,1.0
2024-02-28,44.0188,44.5,44.0188,44.43,4556,42.1354284310512,42.5960399915895,42.1354284310512,42.5290349848612,4759.64432468443,0.0,1.0
2024-02-29,44.1675,44.22,44.1675,44.22,456,42.2777662096299,42.3280199646761,42.2777662096299,42.3280199646761,476.382311689223,0.0,1.0
2024-03-01,44.415,44.415,44.415,44.415,125,42.5146767691337,42.5146767691337,42.5146767691337,42.5146767691337,130.587256493756,0.0,1.0
2024-03-04,44.1009,44.1009,43.93,43.95,1225,42.2140157317998,42.2140157317998,42.0504277939444,42.0695720815811,1279.75511363881,0.0,1.0
2024-03-05,44.025,44.08,44.025,44.08,232,42.1413631602186,42.1940099512194,42.1413631602186,42.1940099512194,242.369948052412,0.0,1.0
2024-03-06,44.33,44.33,44.33,44.33,17,42.4333135466778,42.4333135466778,42.4333135466778,42.4333135466778,17.7598668831509,0.0,1.0
2024-03-07,44.2301,44.2301,44.2301,44.2301,3,42.3376878299327,42.3376878299327,42.3376878299327,42.3376878299327,3.13409415585015,0.0,1.0
2024-03-08,44.3301,44.3301,44.3301,44.3301,102,42.433409268116,42.433409268116,42.433409268116,42.433409268116,106.559201298905,0.0,1.0
2024-03-11,44.61,44.61,44.38,44.5,1172,42.7013335735912,42.7013335735912,42.4811742657695,42.5960399915895,1224.38611688546,0.0,1.0
2024-03-12,44.6904,44.6904,44.6904,44.6904,31,42.7782936098906,42.7782936098906,42.7782936098906,42.7782936098906,32.3856396104516,0.0,1.0
2024-03-13,44.4802,44.4802,44.31,44.32,810,42.5770871468292,42.5770871468292,42.4141692590412,42.4237414028595,846.205422079541,0.0,1.0
2024-03-14,44.454,44.454,44.454,44.454,129,42.5520081300252,42.5520081300252,42.5520081300252,42.5520081300252,134.766048701556,0.0,1.0
2024-03-15,44.3135,44.335,44.13,44.29,934,42.4175195093776,42.438099618587,42.2418706703111,42.3950249714045,975.747980521346,0.0,1.0
2024-03-18,44.2217,44.2217,44.2217,44.2217,11,42.3296472291252,42.3296472291252,42.3296472291252,42.3296472291252,11.4916785714506,0.0,1.0
2024-03-19,44.0947,44.1077,43.96,44.1077,627,42.2080810026324,42.2205247895962,42.0791442253994,42.2205247895962,655.025678572682,0.0,1.0
2024-03-20,44.2161,44.2161,44.14,44.14,118,42.324286828587,42.324286828587,42.2514428141295,42.2514428141295,123.274370130106,0.0,1.0
2024-03-21,44.3739,44.3739,44.3739,44.3739,77,42.4753352580403,42.4753352580403,42.4753352580403,42.4753352580403,80.4417500001539,0.0,1.0
2024-03-22,43.8451,43.86,43.6101,43.86,2205,41.9691602929268,41.9834227872161,41.7442149131959,41.9834227872161,2303.55920454986,0.0,1.0
2024-03-25,43.66,43.66,43.66,43.66,125,41.7919799108494,41.7919799108494,41.7919799108494,41.7919799108494,130.587256493756,0.0,1.0
2024-03-26,43.5399,43.5399,43.43,43.43,136,41.6770184635912,41.6770184635912,41.5718206030277,41.5718206030277,142.078935065207,0.0,1.0
2024-03-27,43.24,43.439,43.2,43.439,1176,41.3899498704793,41.5804355324642,41.351661295206,41.5804355324642,1228.56490909326,0.0,1.0
2024-03-28,43.6348,43.7,43.6348,43.7,368,41.7678581084272,41.8302684861227,41.7678581084272,41.8302684861227,384.448883117618,0.0,1.0
2024-04-01,43.8299,43.8299,35.58,39.5301,14009,41.9546106343229,41.9546106343229,34.0576877056349,37.8387802353153,14635.1750097683,0.0,1.0
2024-04-02,43.8193,43.8193,43.8193,43.8193,135,41.9444641618755,41.9444641618755,41.9444641618755,41.9444641618755,141.034237013257,0.0,1.0
2024-04-03,43.9383,43.9383,43.9011,43.9011,309,42.0583726733136,42.0583726733136,42.0227642983094,42.0227642983094,322.811698052566,0.0,1.0
2024-04-04,43.8863,44.05,43.8863,44.01,583,42.0085975254583,42.1652935197644,42.0085975254583,42.1270049444911,609.058964286879,0.0,1.0
2024-04-05,43.799,43.799,43.4901,43.4901,176,41.9250327099242,41.9250327099242,41.6293491873759,41.6293491873759,183.866857143209,0.0,1.0
2024-04-08,43.7746,43.8761,43.7746,43.8761,390,41.9016766790075,41.9988339387636,41.9016766790075,41.9988339387636,407.43224026052,0.0,1.0
2024-04-09,43.9105,44.05,43.9105,44.05,107,42.0317621134987,42.1652935197644,42.0317621134987,42.1652935197644,111.782691558655,0.0,1.0
2024-04-10,43.3,43.328,43.28,43.328,1258,41.4473827333893,41.4741847360807,41.4282384457527,41.4741847360807,1314.23014935316,0.0,1.0
2024-04-11,43.6306,43.6306,43.43,43.45,2500,41.7638378080235,41.7638378080235,41.5718206030277,41.5909648906644,2611.74512987512,0.0,1.0
2024-04-12,42.62,42.62,42.62,42.62,252,40.7964769537426,40.7964769537426,40.7964769537426,40.7964769537426,263.263909091413,0.0,1.0
2024-04-15,42.8951,43.22,42.8951,43.22,618,41.059806630185,41.3708055828427,41.059806630185,41.3708055828427,645.623396105131,0.0,1.0
2024-04-16,42.7293,42.7293,42.7293,42.7293,74,40.901100485677,40.901100485677,40.901100485677,40.901100485677,77.3076558443037,0.0,1.0
2024-04-17,42.8846,42.8846,42.8846,42.8846,4,41.0497558791757,41.0497558791757,41.0497558791757,41.0497558791757,4.1787922078002,0.0,1.0
2024-04-18,43.0751,43.0751,42.96,42.96,216,41.232105218915,41.232105218915,41.121929843566,41.121929843566,225.654779221211,0.0,1.0
2024-04-19,43.0307,43.0307,43.0307,43.0307,51,41.1896049003616,41.1896049003616,41.1896049003616,41.1896049003616,53.2796006494526,0.0,1.0
2024-04-22,43.125,43.125,43.125,43.125,7,41.2798702165685,41.2798702165685,41.2798702165685,41.2798702165685,7.31288636365035,0.0,1.0
2024-04-23,43.1947,43.23,43.1947,43.23,218,41.3465880589823,41.380377726661,41.3465880589823,41.380377726661,227.744175325111,0.0,1.0
2024-04-24,43.2151,43.2151,43.2151,43.2151,253,41.3661152323717,41.3661152323717,41.3661152323717,41.3661152323717,264.308607143363,0.0,1.0
2024-04-25,43.28,43.28,43.145,43.145,354,41.4282384457527,41.4282384457527,41.2990145042052,41.2990145042052,369.823110390318,0.0,1.0
2024-04-26,43.67,43.67,43.37,43.37,1008,41.8015520546677,41.8015520546677,41.5143877401177,41.5143877401177,1053.05563636565,0.0,1.0
2024-04-29,44.2077,44.2077,44.03,44.185,303,42.3162462277796,42.3162462277796,42.1461492321278,42.294517461312,316.543509740865,0.0,1.0
2024-04-30,43.7618,43.89,43.465,43.89,604,41.88942433492,42.0121392186711,41.6053231063919,42.0121392186711,630.997623377831,0.0,1.0
2024-05-01,43.8089,43.8089,43.77,43.77,101,41.9345091323044,41.9345091323044,41.8972734928511,41.8972734928511,105.514503246955,0.0,1.0
2024-05-02,44.828,44.828,44.4,44.4,207,42.9100063088309,42.9100063088309,42.5003185534062,42.5003185534062,216.25249675366,0.0,1.0
2024-05-03,44.905,44.905,44.905,44.905,8,42.9837118162321,42.9837118162321,42.9837118162321,42.9837118162321,8.3575844156004,0.0,1.0
2024-05-06,44.7775,44.785,44.7775,44.785,427,42.8616669825483,42.868846090412,42.8616669825483,42.868846090412,446.086068182672,0.0,1.0
2024-05-07,44.8461,44.8461,44.8461,44.8461,1,42.9273318891421,42.9273318891421,42.9273318891421,42.9273318891421,1.04469805195005,0.0,1.0
2024-05-08,44.6182,44.6182,44.5,44.5,138,42.7091827315222,42.7091827315222,42.5960399915895,42.5960399915895,144.168331169107,0.0,1.0
2024-05-09,44.7515,44.7515,44.67,44.67,34229,42.8367794086206,42.8367794086206,42.7587664365012,42.7587664365012,35758.9696201983,0.0,1.0
2024-05-10,44.9871,44.9871,44.9871,44.9871,29,43.0622991169806,43.0622991169806,43.0622991169806,43.0622991169806,30.2962435065515,0.0,1.0
2024-05-13,45.1739,45.1739,45.1739,45.1739,10,43.2411067635071,43.2411067635071,43.2411067635071,43.2411067635071,10.4469805195005,0.0,1.0
2024-05-14,44.965,45.05,44.94,44.94,2066,43.0411446791421,43.1225079015979,43.0172143195962,43.0172143195962,2158.3461753288,0.0,1.0
2024-05-15,45.13,45.13,45.01,45.01,1105,43.1990850521446,43.1990850521446,43.0842193263246,43.0842193263246,1154.39134740481,0.0,1.0
2024-05-16,45.4784,45.4784,45.454,45.454,191,43.5325785427754,43.5325785427754,43.5092225118586,43.5092225118586,199.53732792246,0.0,1.0
2024-05-17,45.8692,45.8692,45.8001,45.8001,204,43.9066579231959,43.9066579231959,43.8405144094112,43.8405144094112,213.11840259781,0.0,1.0
2024-05-20,45.7251,45.7251,45.7251,45.7251,58,43.7687233307737,43.7687233307737,43.7687233307737,43.7687233307737,60.5924870131029,0.0,1.0
2024-05-21,45.4926,45.4926,45.4926,45.4926,297,43.5461709869974,43.5461709869974,43.5461709869974,43.5461709869974,310.275321429165,0.0,1.0
2024-05-22,45.2589,45.281,45.25,45.281,3347,43.3224699859629,43.3436244238015,43.3139507779646,43.3436244238015,3496.60437987682,0.0,1.0
2024-05-23,44.7411,44.7411,44.7411,44.7411,48,42.8268243790496,42.8268243790496,42.8268243790496,42.8268243790496,50.1455064936024,0.0,1.0
2024-05-24,44.529,44.529,44.529,44.529,21,42.6237992086627,42.6237992086627,42.6237992086627,42.6237992086627,21.938659090951,0.0,1.0
2024-05-28,44.7316,44.7589,44.7316,44.7589,596,42.8177308424221,42.8438627950462,42.8177308424221,42.8438627950462,622.640038962231,0.0,1.0
2024-05-29,44.3941,44.3941,44.25,44.25,100,42.4946709885533,42.4946709885533,42.3567363961311,42.3567363961311,104.469805195005,0.0,1.0
2024-05-30,44.24,44.24,44.24,44.24,1,42.3471642523128,42.3471642523128,42.3471642523128,42.3471642523128,1.04469805195005,0.0,1.0
2024-05-31,43.805,43.805,43.805,43.805,188,41.9307759962152,41.9307759962152,41.9307759962152,41.9307759962152,196.40323376661,0.0,1.0
2024-06-03,44.038,44.038,44.038,44.038,88,42.1538069471824,42.1538069471824,42.1538069471824,42.1538069471824,91.9334285716045,0.0,1.0
2024-06-04,44.0939,44.0939,44.01,44.01,1023,42.2073152311269,42.2073152311269,42.1270049444911,42.1270049444911,1068.7261071449,0.0,1.0
2024-06-05,44.4197,44.4197,44.4197,44.4197,156,42.5191756767283,42.5191756767283,42.5191756767283,42.5191756767283,162.972896104208,0.0,1.0
2024-06-06,44.4738,44.4738,44.4738,44.4738,164,42.5709609747855,42.5709609747855,42.5709609747855,42.5709609747855,171.330480519808,0.0,1.0
2024-06-07,44.2049,44.23,44.15,44.15,625,42.3135660275105,42.3375921084945,42.2610149579478,42.2610149579478,652.936282468781,0.0,1.0
2024-06-10,44.195,44.2,43.85,43.85,2900,42.3040896051303,42.3088756770395,41.9738506433978,41.9738506433978,3029.62435065515,0.0,1.0
2024-06-11,43.6739,43.6739,43.6739,43.6739,58,41.8052851907569,41.8052851907569,41.8052851907569,41.8052851907569,60.5924870131029,0.0,1.0
2024-06-12,43.8806,43.985,43.8806,43.985,172,42.0031414034819,42.1030745849453,42.0031414034819,42.1030745849453,179.688064935408,0.0,1.0
2024-06-13,43.6409,43.6409,43.6409,43.6409,134,41.7736971161564,41.7736971161564,41.7736971161564,41.7736971161564,139.989538961307,0.0,1.0
2024-06-14,43.5085,43.5085,43.49,43.49,312,41.6469619320016,41.6469619320016,41.6292534659377,41.6292534659377,325.945792208416,0.0,1.0
2024-06-17,43.4901,43.4901,43.45,43.45,177,41.6293491873759,41.6293491873759,41.5909648906644,41.5909648906644,184.911555195159,0.0,1.0
2024-06-18,43.6705,43.6705,43.56,43.56,264,41.8020306618586,41.8020306618586,41.696258472666,41.696258472666,275.800285714814,0.0,1.0
2024-06-20,43.4057,43.4057,43.4057,43.4057,63,41.5485602935491,41.5485602935491,41.5485602935491,41.5485602935491,65.8159772728532,0.0,1.0
2024-06-21,43.2998,43.33,43.2998,43.33,287,41.447191290513,41.4760991648443,41.447191290513,41.4760991648443,299.828340909664,0.0,1.0
2024-06-24,43.4792,43.538,43.4792,43.49,1541,41.6189155506139,41.6751997562657,41.6189155506139,41.6292534659377,1609.87969805503,0.0,1.0
2024-06-25,43.3341,43.4,43.23,43.4,406,41.4800237438099,41.5431041715727,41.380377726661,41.5431041715727,424.14740909172,0.0,1.0
2024-06-26,43.2079,43.24,43.14,43.24,343,41.4202064598747,41.4509783471306,41.3551157700095,41.4509783471306,357.80385871222,0.063709,1.0
2024-06-27,43.099,43.099,42.97,42.97,472,41.3158121133899,41.3158121133899,41.1921493889038,41.1921493889038,492.371490706029,0.0,1.0
2024-06-28,43.2419,43.2419,43.2419,43.2419,6,41.4527997360959,41.4527997360959,41.4527997360959,41.4527997360959,6.25895962761901,0.0,1.0
2024-07-01,43.5228,43.59,43.5228,43.59,180,41.7220777152288,41.7864973670541,41.7220777152288,41.7864973670541,187.76878882857,0.0,1.0
2024-07-02,43.439,43.439,43.27,43.27,223,41.6417448756014,41.6417448756014,41.4797371202669,41.4797371202669,232.62466615984,0.0,1.0
2024-07-03,43.6744,43.6744,43.6744,43.6744,87,41.8674053821443,41.8674053821443,41.8674053821443,41.8674053821443,90.7549146004756,0.0,1.0
2024-07-05,43.71,43.7268,43.71,43.7268,277,41.9015324595994,41.9176373725557,41.9015324595994,41.9176373725557,288.955302808411,0.0,1.0
2024-07-08,43.49,43.49,43.43,43.43,680,41.6906347899331,41.6906347899331,41.6331172436605,41.6331172436605,709.348757796822,0.0,1.0
2024-07-09,43.5452,43.5452,43.5452,43.5452,105,41.7435509325039,41.7435509325039,41.7435509325039,41.7435509325039,109.531793483333,0.0,1.0
2024-07-10,43.6601,43.6601,43.56,43.66,1710,41.853697033616,41.853697033616,41.7577385939178,41.8536011710389,1783.80349387142,0.0,1.0
2024-07-11,44.1051,44.1051,44.1051,44.1051,120,42.2802855018045,42.2802855018045,42.2802855018045,42.2802855018045,125.17919255238,0.0,1.0
2024-07-12,44.4942,44.4942,44.4942,44.4942,56,42.6532867893824,42.6532867893824,42.6532867893824,42.6532867893824,58.4169565244442,0.0,1.0
2024-07-15,44.2948,44.2948,44.2948,44.2948,31,42.4621368106031,42.4621368106031,42.4621368106031,42.4621368106031,32.3379580760316,0.0,1.0
2024-07-16,44.4889,44.495,44.4889,44.495,203,42.648206072795,42.6540536899994,42.648206072795,42.6540536899994,211.76146740111,0.0,1.0
2024-07-17,44.3724,44.3724,44.3724,44.3724,76,42.536526170449,42.536526170449,42.536526170449,42.536526170449,79.2801552831742,0.0,1.0
2024-07-18,44.3345,44.3345,44.3345,44.3345,112,42.5001942537202,42.5001942537202,42.5001942537202,42.5001942537202,116.833913048888,0.0,1.0
2024-07-19,44.145,44.145,44.145,44.145,92,42.3185346700758,42.3185346700758,42.3185346700758,42.3185346700758,95.9707142901582,0.0,1.0
2024-07-22,44.3999,44.3999,44.3999,44.3999,76,42.5628883791573,42.5628883791573,42.5628883791573,42.5628883791573,79.2801552831742,0.0,1.0
2024-07-23,44.0793,44.0793,44.0,44.04,803,42.2555529569073,42.2555529569073,42.1795339332503,42.2178789640987,837.657430163011,0.0,1.0
2024-07-24,43.8401,43.8401,43.77,43.77,496,42.0262496724338,42.0262496724338,41.959050005872,41.959050005872,517.407329216505,0.0,1.0
2024-07-25,43.6593,43.6593,43.6593,43.6593,98,41.852930132999,41.852930132999,41.852930132999,41.852930132999,102.229673917777,0.0,1.0
2024-07-26,43.968,43.968,43.968,43.968,125,42.1488579085716,42.1488579085716,42.1488579085716,42.1488579085716,130.394992242063,0.0,1.0
2024-07-29,43.5771,43.5771,43.5,43.52,806,41.7741310946055,41.7741310946055,41.7002210476452,41.7193935630694,840.786909976821,0.0,1.0
2024-07-30,43.4599,43.4599,43.4599,43.4599,60,41.6617801542197,41.6617801542197,41.6617801542197,41.6617801542197,62.5895962761901,0.0,1.0
2024-07-31,43.9286,43.9286,43.9286,43.9286,97,42.1110880531859,42.1110880531859,42.1110880531859,42.1110880531859,101.186513979841,0.0,1.0
2024-08-01,43.44,43.44,43.44,43.44,6,41.6427035013726,41.6427035013726,41.6427035013726,41.6427035013726,6.25895962761901,0.0,1.0
2024-08-02,43.154,43.154,43.154,43.154,45,41.3685365308065,41.3685365308065,41.3685365308065,41.3685365308065,46.9421972071426,0.0,1.0
2024-08-05,42.2551,42.2551,42.2551,42.2551,60,40.5068278250656,40.5068278250656,40.5068278250656,40.5068278250656,62.5895962761901,0.0,1.0
2024-08-06,42.1731,42.22,42.13,42.22,812,40.4282205118264,40.4731800604961,40.3869037410872,40.4731800604961,847.045869604439,0.0,1.0
2024-08-07,42.6847,42.6847,42.6847,42.6847,58,40.9186534563775,40.9186534563775,40.9186534563775,40.9186534563775,60.5032764003171,0.0,1.0
2024-08-08,43.0445,43.0445,42.945,42.945,427,41.263567008859,41.263567008859,41.1681837446235,41.1681837446235,445.429293498886,0.0,1.0
2024-08-09,42.9392,43.04,42.8404,43.04,1117,41.1626237151505,41.2592531928885,41.0679114889549,41.2592531928885,1165.20965067507,0.0,1.0
2024-08-12,43.111,43.21,43.01,43.21,961,41.3273156226444,41.4222195739943,41.2304944197522,41.4222195739943,1002.47670035698,0.0,1.0
2024-08-13,43.3018,43.3018,43.16,43.18,674,41.5102214197913,41.5102214197913,41.3742882854337,41.3934608008579,703.089798169203,0.0,1.0
2024-08-14,42.9999,42.9999,42.9999,42.9999,19,41.220812299463,41.220812299463,41.220812299463,41.220812299463,19.8200388207935,0.0,1.0
2024-08-15,43.2301,43.2301,43.16,43.16,121,41.4414879519956,41.4414879519956,41.3742882854337,41.3742882854337,126.222352490317,0.0,1.0
2024-08-16,43.6841,43.6841,43.6841,43.6841,12,41.876704052125,41.876704052125,41.876704052125,41.876704052125,12.517919255238,0.0,1.0
2024-08-19,44.08,44.08,44.08,44.08,37,42.2562239949472,42.2562239949472,42.2562239949472,42.2562239949472,38.5969177036505,0.0,1.0
2024-08-20,43.71,43.71,43.71,43.71,15,41.9015324595994,41.9015324595994,41.9015324595994,41.9015324595994,15.6473990690475,0.0,1.0
2024-08-21,43.6807,43.6807,43.6,43.6,167,41.8734447245029,41.8734447245029,41.7960836247662,41.7960836247662,174.207709635396,0.0,1.0
2024-08-22,43.3405,43.3405,43.3405,43.3405,8,41.5473202371372,41.5473202371372,41.5473202371372,41.5473202371372,8.34527950349201,0.0,1.0
2024-08-23,43.88,43.88,43.87,43.87,2106,42.0644988407051,42.0644988407051,42.054912582993,42.054912582993,2196.89482929427,0.0,1.0
2024-08-26,43.775,43.83,43.775,43.83,991,41.963843134728,42.0165675521446,41.963843134728,42.0165675521446,1033.77149849507,0.0,1.0
2024-08-27,43.9705,43.9705,43.9705,43.9705,2,42.1512544729996,42.1512544729996,42.1512544729996,42.1512544729996,2.08631987587301,0.0,1.0
2024-08-28,43.845,43.845,43.75,43.75,367,42.0309469387128,42.0309469387128,41.9398774904478,41.9398774904478,382.839697222696,0.0,1.0
2024-08-29,43.7822,43.7822,43.7822,43.7822,50,41.9707452402807,41.9707452402807,41.9707452402807,41.9707452402807,52.1579968968252,0.0,1.0
2024-08-30,43.9168,43.97,43.8974,43.97,681,42.0997762690856,42.150775160114,42.0811789291242,42.150775160114,710.391917734759,0.0,1.0
2024-09-03,43.4972,43.4972,43.463,43.463,100,41.6975368954858,41.6975368954858,41.6647518941104,41.6647518941104,104.31599379365,0.0,1.0
2024-09-04,43.285,43.285,43.25,43.25,142,41.494116506835,41.494116506835,41.4605646048427,41.4605646048427,148.128711186983,0.0,1.0
2024-09-05,43.2809,43.2809,43.2809,43.2809,205,41.4901861411731,41.4901861411731,41.4901861411731,41.4901861411731,213.847787276983,0.0,1.0
2024-09-06,42.8051,42.8119,42.7963,42.8119,348,41.0340719992312,41.0405906544755,41.0256360924446,41.0405906544755,363.019658401903,0.0,1.0
2024-09-09,42.6353,42.6614,42.6353,42.6614,522,40.8712973432797,40.8963174759083,40.8712973432797,40.8963174759083,544.529487602854,0.0,1.0
2024-09-10,42.4835,42.4835,42.4835,42.4835,61,40.72577795121,40.72577795121,40.72577795121,40.72577795121,63.6327562141266,0.0,1.0
2024-09-11,42.4548,42.4548,42.15,42.15,465,40.6982653915763,40.6982653915763,40.4060762565114,40.4060762565114,485.069371140473,0.0,1.0
2024-09-12,42.6151,42.6151,42.54,42.54,109,40.8519331027013,40.8519331027013,40.7799403072834,40.7799403072834,113.704433235079,0.0,1.0
2024-09-13,42.7848,42.7848,42.7848,42.7848,12,41.0146118960757,41.0146118960757,41.0146118960757,41.0146118960757,12.517919255238,0.0,1.0
2024-09-16,42.7859,42.7859,42.7859,42.7859,10,41.015666384424,41.015666384424,41.015666384424,41.015666384424,10.431599379365,0.0,1.0
2024-09-17,42.8564,42.8564,42.8564,42.8564,16,41.0832495012943,41.0832495012943,41.0832495012943,41.0832495012943,16.690559006984,0.0,1.0
2024-09-18,42.7174,42.7174,42.7174,42.7174,84,40.9500005190961,40.9500005190961,40.9500005190961,40.9500005190961,87.6254347866661,0.0,1.0
2024-09-19,43.3598,43.3598,43.3598,43.3598,1,41.5658217145215,41.5658217145215,41.5658217145215,41.5658217145215,1.0431599379365,0.0,1.0
2024-09-20,43.7028,43.7028,43.7028,43.7028,2,41.8946303540467,41.8946303540467,41.8946303540467,41.8946303540467,2.086319875873,0.0,1.0
2024-09-23,44.0461,44.06,44.0461,44.06,142,42.2237265813031,42.237051479523,42.2237265813031,42.237051479523,148.128711186983,0.0,1.0
2024-09-24,45.958,45.958,45.7,45.72,788,44.05652319328,44.05652319328,43.8091977443077,43.8283702597319,822.010031093963,0.0,1.0
2024-09-25,44.3451,44.3451,44.3451,44.3451,53,43.3546538313792,43.3546538313792,43.3546538313792,43.3546538313792,54.2107961267796,0.880738,1.0
2024-09-26,46.4143,46.4143,46.4143,46.4143,19,45.377638325898,45.377638325898,45.377638325898,45.377638325898,19.4340589888455,0.0,1.0
2024-09-27,46.817,46.817,46.817,46.817,23,45.7713440362899,45.7713440362899,45.7713440362899,45.7713440362899,23.5254398286025,0.0,1.0
2024-09-30,47.321,47.321,47.321,47.321,43,46.2640872149278,46.2640872149278,46.2640872149278,46.2640872149278,43.9823440273872,0.0,1.0
2024-10-01,47.7751,47.7751,47.7751,47.7751,126,46.7080449082204,46.7080449082204,46.7080449082204,46.7080449082204,128.878496452344,0.0,1.0
2024-10-02,49.3002,49.3002,48.67,48.97,4384,48.1990818561185,48.1990818561185,47.5829573498137,47.8762568609077,4484.15340037362,0.0,1.0
2024-10-03,48.5393,48.5393,48.3,48.3,139,47.4551765294804,47.4551765294804,47.2212212861311,47.2212212861311,142.175484181554,0.0,1.0
2024-10-04,49.8089,49.8089,49.8089,49.8089,28,48.6964200604302,48.6964200604302,48.6964200604302,48.6964200604302,28.6396658782986,0.0,1.0
2024-10-07,51.1443,51.29,50.37,50.65,10345,50.0019939508132,50.1444397467011,49.2449879126796,49.518734123034,10581.3336968214,0.0,1.0
2024-10-08,47.9375,47.9375,47.9375,47.9375,35,46.8668177102259,46.8668177102259,46.8668177102259,46.8668177102259,35.7995823478733,0.0,1.0
2024-10-09,46.5029,46.5029,46.5029,46.5029,78,45.4642594481745,45.4642594481745,45.4642594481745,45.4642594481745,79.7819263752605,0.0,1.0
2024-10-10,47.0413,47.0413,47.0413,47.0413,122,45.9906343040845,45.9906343040845,45.9906343040845,45.9906343040845,124.787115612587,0.0,1.0
2024-10-11,47.0905,47.0905,47.0905,47.0905,67,46.0387354239039,46.0387354239039,46.0387354239039,46.0387354239039,68.5306290659289,0.0,1.0
2024-10-14,46.692,46.692,46.692,46.692,101,45.6491359066674,45.6491359066674,45.6491359066674,45.6491359066674,103.307366203863,0.0,1.0
2024-10-15,45.4384,45.4384,45.4384,45.4384,21,44.4235350163093,44.4235350163093,44.4235350163093,44.4235350163093,21.479749408724,0.0,1.0
2024-10-16,45.8448,45.8448,45.7701,45.7701,387,44.820858087338,44.820858087338,44.7478265090756,44.7478265090756,395.841096246485,0.0,1.0
2024-10-17,45.2241,45.2241,45.205,45.205,256,44.2140213988845,44.2140213988845,44.1953479966782,44.1953479966782,261.848373744445,0.0,1.0
2024-10-18,46.0584,46.0584,46.0584,46.0584,75,45.0296873392369,45.0296873392369,45.0296873392369,45.0296873392369,76.7133907454428,0.0,1.0
2024-10-21,45.706,45.706,45.706,45.706,53,44.6851581802052,44.6851581802052,44.6851581802052,44.6851581802052,54.2107961267796,0.0,1.0
2024-10-22,45.9343,45.9343,45.9343,45.9343,3,44.9083591081477,44.9083591081477,44.9083591081477,44.9083591081477,3.06853562981771,0.0,1.0
2024-10-23,45.7533,45.7533,45.7533,45.7533,7,44.7314017364543,44.7314017364543,44.7314017364543,44.7314017364543,7.15991646957467,0.0,1.0
2024-10-24,45.7307,45.7307,45.7307,45.7307,6,44.7093065066186,44.7093065066186,44.7093065066186,44.7093065066186,6.13707125963542,0.0,1.0
2024-10-25,45.5966,45.5966,45.5966,45.5966,181,44.5782016251596,44.5782016251596,44.5782016251596,44.5782016251596,185.134982999002,0.0,1.0
2024-10-28,45.9251,45.9251,45.9049,45.9049,707,44.8993645898075,44.8993645898075,44.8796157560605,44.8796157560605,723.151563427041,0.0,1.0
2024-10-29,45.4684,45.4684,45.4684,45.4684,23,44.4528649674187,44.4528649674187,44.4528649674187,44.4528649674187,23.5254398286025,0.0,1.0
2024-10-30,45.1093,45.1093,45.1093,45.1093,6,44.1017854526392,44.1017854526392,44.1017854526392,44.1017854526392,6.13707125963543,0.0,1.0
2024-10-31,44.748,44.748,44.5765,44.5765,301,43.7485550747784,43.7485550747784,43.5808855209363,43.5808855209363,307.87640819171,0.0,1.0
2024-11-01,44.7235,44.7235,44.71,44.71,245,43.7246022813724,43.7246022813724,43.7114038033731,43.7114038033731,250.597076435113,0.0,1.0
2024-11-04,45.0173,45.09,45.0173,45.09,235,44.0118402692371,44.0829165174255,44.0118402692371,44.0829165174255,240.368624335721,0.0,1.0
2024-11-05,45.6661,45.6661,45.56,45.56,503,44.6461493452297,44.6461493452297,44.5424190848061,44.5424190848061,514.491140599436,0.0,1.0
2024-11-06,45.417,45.417,45.417,45.417,16,44.402612984518,44.402612984518,44.402612984518,44.402612984518,16.3655233590278,0.0,1.0
2024-11-07,46.8082,46.8082,46.6142,46.6142,358,45.7627405839644,45.7627405839644,45.5730735667903,45.5730735667903,366.178585158248,0.0,1.0
2024-11-08,45.3816,45.3816,45.3816,45.3816,18,44.3680036422089,44.3680036422089,44.3680036422089,44.3680036422089,18.4112137789063,0.0,1.0
2024-11-11,45.8241,45.8241,45.8241,45.8241,1,44.8006204210725,44.8006204210725,44.8006204210725,44.8006204210725,1.02284520993924,0.0,1.0
2024-11-12,44.7668,44.7668,44.7535,44.7535,115,43.7669351774736,43.7669351774736,43.7539322324818,43.7539322324818,117.627199143012,0.0,1.0
2024-11-13,44.8066,44.8066,44.8066,44.8066,0,43.8058462459454,43.8058462459454,43.8058462459454,43.8058462459454,0,0.0,1.0
2024-11-14,44.366,44.366,44.366,44.366,52,43.375087030652,43.375087030652,43.375087030652,43.375087030652,53.1879509168404,0.0,1.0
2024-11-15,44.2598,44.2598,44.2598,44.2598,7,43.2712590037248,43.2712590037248,43.2712590037248,43.2712590037248,7.15991646957466,0.0,1.0
2024-11-18,44.5874,44.5874,44.49,44.49,376,43.5915420698394,43.5915420698394,43.4963174952375,43.4963174952375,384.589798937153,0.0,1.0
2024-11-19,44.3325,44.3325,44.33,44.33,242,43.3423352519132,43.3423352519132,43.3398910893208,43.3398910893208,247.528540805296,0.0,1.0
2024-11-20,44.3171,44.3171,44.17,44.17,475,43.3272792103437,43.3272792103437,43.183464683404,43.183464683404,485.851474721138,0.0,1.0
2024-11-21,44.4133,44.4133,44.4133,44.4133,42,43.4213305869012,43.4213305869012,43.4213305869012,43.4213305869012,42.959498817448,0.0,1.0
2024-11-22,44.0231,44.0231,43.79,43.79,771,43.0398456894716,43.0398456894716,42.8119519693516,42.8119519693516,788.613656863153,0.0,1.0
2024-11-25,44.0707,44.0707,44.0707,44.0707,46,43.0863825452319,43.0863825452319,43.0863825452319,43.0863825452319,47.0508796572049,0.0,1.0
2024-11-26,43.8893,43.9256,43.77,43.91,911,42.9090341075237,42.9445233483661,42.792398668612,42.9292717737892,931.811986254646,0.0,1.0
2024-11-27,44.0944,44.095,44.0944,44.095,166,43.1095532066083,43.1101398056305,43.1095532066083,43.1101398056305,169.792304849913,0.0,1.0
2024-11-29,43.914,43.914,43.63,43.63,467,42.9331824339371,42.9331824339371,42.6555255634348,42.6555255634348,477.668713041624,0.0,1.0
2024-12-02,43.9249,43.9249,43.9249,43.9249,44,42.9438389828402,42.9438389828402,42.9438389828402,42.9438389828402,45.0051892373265,0.0,1.0
2024-12-03,44.0017,44.0017,44.0017,44.0017,4,43.0189236576802,43.0189236576802,43.0189236576802,43.0189236576802,4.09138083975696,0.0,1.0
2024-12-04,43.9449,43.955,43.9449,43.955,409,42.9633922835798,42.9732667004533,42.9633922835798,42.9732667004533,418.343690865148,0.0,1.0
2024-12-05,44.1582,44.1582,44.06,44.09,920,43.1719282359676,43.1719282359676,43.0759215293362,43.1052514804456,941.017593144099,0.0,1.0
2024-12-06,44.2573,44.365,44.25,44.365,1021,43.2688148411323,43.3741093656151,43.2616778863624,43.3741093656151,1044.32495934796,0.0,1.0
2024-12-09,45.5555,45.5555,45.5555,45.5555,7,44.5380195921397,44.5380195921397,44.5380195921397,44.5380195921397,7.15991646957466,0.0,1.0
2024-12-10,44.647,44.72,44.647,44.72,420,43.6498109060434,43.7211804537429,43.6498109060434,43.7211804537429,429.59498817448,0.0,1.0
2024-12-11,44.7748,44.7748,44.7748,44.7748,225,43.7747564977694,43.7747564977694,43.7747564977694,43.7747564977694,230.140172236329,0.0,1.0
2024-12-12,44.5841,44.645,44.5841,44.645,409,43.5883157752174,43.6478555759694,43.5883157752174,43.6478555759694,418.343690865148,0.0,1.0
2024-12-13,44.5159,44.5159,44.5159,44.5159,7,43.5216390196953,43.5216390196953,43.5216390196953,43.5216390196953,7.15991646957467,0.0,1.0
2024-12-16,44.0374,44.0374,44.0374,44.0374,58,43.0538262995004,43.0538262995004,43.0538262995004,43.0538262995004,59.3250221764758,0.0,1.0
2024-12-17,43.9901,44.0401,43.99,44.02,2906,43.0075827432513,43.0564659951003,43.0074849767476,43.036814927857,2972.38818008342,0.0,1.0
2024-12-18,43.3712,43.9301,43.3712,43.93,212,42.4025058518644,42.9489228410325,42.4025058518644,42.9488250745288,216.843184507118,0.0,1.0
2024-12-19,43.6057,43.7,43.6057,43.7,2385,42.6317683030362,42.7239621160234,42.6317683030362,42.7239621160234,2439.48582570508,0.0,1.0
2024-12-20,43.5491,43.615,43.3791,43.4969,5403,42.5764324619431,42.6408605878801,42.4102294056565,42.5253983470128,5526.43266930171,0.0,1.0
2024-12-23,43.332,43.332,43.332,43.332,91,42.6081606253882,42.6081606253882,42.6081606253882,42.6081606253882,92.5459335048232,0.249553,1.0
2024-12-24,43.4993,43.4993,43.4993,43.4993,1,42.7726659626131,42.7726659626131,42.7726659626131,42.7726659626131,1.01698828027278,0.0,1.0
2024-12-26,43.5396,43.5396,43.5157,43.5157,500,42.8122927712811,42.8122927712811,42.7887920088204,42.7887920088204,508.494140136391,0.0,1.0
2024-12-27,43.23,43.23,43.2116,43.2116,301,42.5078644843426,42.5078644843426,42.4897718471344,42.4897718471344,306.113472362107,0.0,1.0
2024-12-30,43.1127,43.1127,43.01,43.01,438,42.3925239221401,42.3925239221401,42.2915394742442,42.2915394742442,445.440866759478,0.0,1.0
2024-12-31,42.785,42.9477,42.73,42.87,4719,42.0702979866435,42.2302801645663,42.0162167341189,42.1538781041815,4799.16769460725,0.0,1.0
2025-01-02,42.6825,42.78,42.66,42.78,529,41.9695101978476,42.0653815091413,41.9473860490876,42.0653815091413,537.986800264301,0.0,1.0
2025-01-03,42.606,42.606,42.606,42.606,33,41.8942880920634,41.8942880920634,41.8942880920634,41.8942880920634,33.5606132490018,0.0,1.0
2025-01-06,42.355,42.355,42.355,42.355,58,41.6474809214511,41.6474809214511,41.6474809214511,41.6474809214511,58.9853202558213,0.0,1.0
2025-01-07,42.3749,42.52,42.09,42.52,989,41.66704850191,41.8097246790249,41.3869076138325,41.8097246790249,1005.80140918978,0.0,1.0
2025-01-08,42.4826,42.4826,42.4826,42.4826,12,41.7729494273082,41.7729494273082,41.7729494273082,41.7729494273082,12.2038593632734,0.0,1.0
2025-01-10,41.645,41.645,41.645,41.645,1,40.9493411161334,40.9493411161334,40.9493411161334,40.9493411161334,1.01698828027278,0.0,1.0
2025-01-13,41.5019,41.53,41.41,41.48,811,40.8086315300194,40.836262133582,40.7182666735283,40.7870973585596,824.777495301225,0.0,1.0
2025-01-14,41.7639,41.7639,41.7639,41.7639,171,41.0662549511366,41.0662549511366,41.0662549511366,41.0662549511366,173.904995926646,0.0,1.0
2025-01-15,42.115,42.115,42.115,42.115,164,41.4114900013437,41.4114900013437,41.4114900013437,41.4114900013437,166.786077964736,0.0,1.0
2025-01-16,41.9771,42.01,41.9771,42.01,544,41.275893551832,41.3082439737967,41.275893551832,41.3082439737967,553.241624468393,0.0,1.0
2025-01-17,42.3352,42.3352,42.3352,42.3352,15,41.6280116705422,41.6280116705422,41.6280116705422,41.6280116705422,15.2548242040917,0.0,1.0
2025-01-21,42.4697,42.57,42.4697,42.54,557,41.7602649153524,41.8588894540473,41.7602649153524,41.8293905890339,566.462472111939,0.0,1.0
2025-01-22,42.2499,42.2499,42.2499,42.2499,45,41.5441365643541,41.5441365643541,41.5441365643541,41.5441365643541,45.7644726122751,0.0,1.0
2025-01-23,42.575,42.6271,42.4,42.4,660,41.8638059315495,41.9150356271228,41.6917292189712,41.6917292189712,671.212264980036,0.0,1.0
2025-01-24,42.7693,42.8,42.72,42.72,901,42.0548602472865,42.0850474191502,42.0063837791144,42.0063837791144,916.306440525775,0.0,1.0
2025-01-27,42.5062,42.58,42.5062,42.58,887,41.7961552011187,41.8687224090518,41.7961552011187,41.8687224090518,902.068604601958,0.0,1.0
2025-01-28,42.3977,42.3977,42.27,42.27,182,41.6894676393202,41.6894676393202,41.5639008039131,41.5639008039131,185.091867009646,0.0,1.0
2025-01-29,42.6882,42.87,42.6882,42.87,1110,41.9751149822002,42.1538781041815,41.9751149822002,42.1538781041815,1128.85699110279,0.0,1.0
2025-01-30,43.0697,43.0697,43.0697,43.0697,28,42.3502422156209,42.3502422156209,42.3502422156209,42.3502422156209,28.4756718476378,0.0,1.0
2025-01-31,42.7442,43.04,42.7442,43.04,126,42.0301795302252,42.3210383392576,42.0301795302252,42.3210383392576,128.140523314371,0.0,1.0
2025-02-03,42.5159,42.65,42.5159,42.57,345,41.8056931674731,41.9375530940831,41.8056931674731,41.8588894540473,350.860956694109,0.0,1.0
2025-02-04,42.8992,42.8992,42.735,42.735,820,42.1825903327946,42.1825903327946,42.0211332116211,42.0211332116211,833.93038982368,0.0,1.0
2025-02-05,42.4721,42.525,42.46,42.46,531,41.7626248245535,41.8146411565272,41.7507269489981,41.7507269489981,540.020776824847,0.0,1.0
2025-02-06,42.6027,42.6027,42.6027,42.6027,105,41.8910432169119,41.8910432169119,41.8910432169119,41.8910432169119,106.783769428642,0.0,1.0
2025-02-07,42.5129,42.5129,42.46,42.46,342,41.8027432809717,41.8027432809717,41.7507269489981,41.7507269489981,347.809991853291,0.0,1.0
2025-02-10,42.6727,42.6727,42.6727,42.6727,85,41.9598739019432,41.9598739019432,41.9598739019432,41.9598739019432,86.4440038231865,0.0,1.0
2025-02-11,42.5158,42.5158,42.45,42.45,274,41.805594837923,41.805594837923,41.7408939939936,41.7408939939936,278.654788794742,0.0,1.0
2025-02-12,42.641,42.641,42.641,42.641,104,41.9287034345791,41.9287034345791,41.9287034345791,41.9287034345791,105.766781148369,0.0,1.0
2025-02-13,43.005,43.005,42.39,42.812,1278,42.2866229967419,42.2866229967419,41.6818962639667,42.0968469651556,1299.71102218862,0.0,1.0
2025-02-14,43.35,43.35,43.35,43.35,1,42.6258599443963,42.6258599443963,42.6258599443963,42.6258599443963,1.01698828027278,0.0,1.0
2025-02-18,43.4315,43.5399,43.39,43.39,872,42.7059985276828,42.8125877599313,42.6651917644142,42.6651917644142,886.813780397864,0.0,1.0
2025-02-19,43.3954,43.445,43.28,43.3415,3564,42.6705015601166,42.7192730169388,42.557029259365,42.6175019326425,3624.54623089219,0.0,1.0
2025-02-20,43.8577,43.8577,43.709,43.79,1489,43.1250790699735,43.1250790699735,42.9788630290569,43.0585099645932,1514.29554932617,0.0,1.0
2025-02-21,43.6031,43.6031,43.5917,43.5917,202,42.8747320355595,42.8747320355595,42.8635224668544,42.8635224668544,205.431632615102,0.0,1.0
2025-02-24,43.2377,43.27,43.2377,43.27,114,42.515435859696,42.5471963043605,42.515435859696,42.5471963043605,115.936663951097,0.0,1.0
2025-02-25,43.1184,43.1184,43.1184,43.1184,107,42.3981287064927,42.3981287064927,42.3981287064927,42.3981287064927,108.817745989187,0.0,1.0
2025-02-26,43.1491,43.1491,43.1491,43.1491,9,42.4283158783564,42.4283158783564,42.4283158783564,42.4283158783564,9.15289452245503,0.0,1.0
2025-02-27,42.9211,42.97,42.9211,42.97,360,42.2041245042544,42.2522076542263,42.2041245042544,42.2522076542263,366.115780898201,0.0,1.0
2025-02-28,42.4582,42.4582,42.22,42.25,3939,41.7489570170973,41.7489570170973,41.5147360288907,41.5442348939041,4005.91683599448,0.0,1.0
2025-03-03,42.2082,42.2082,42.2082,42.2082,32,41.5031331419854,41.5031331419854,41.5031331419854,41.5031331419854,32.543624968729,0.0,1.0
2025-03-04,42.3345,42.3345,42.18,42.18,1890,41.6273233636919,41.6273233636919,41.4754042088728,41.4754042088728,1922.10784971556,0.0,1.0
2025-03-05,43.139,43.139,42.82,42.82,299,42.4183845938019,42.4183845938019,42.1047133291591,42.1047133291591,304.079495801561,0.0,1.0
2025-03-06,42.9544,42.9544,42.9544,42.9544,4,42.2368682444193,42.2368682444193,42.2368682444193,42.2368682444193,4.06795312109112,0.0,1.0
2025-03-07,43.0554,43.09,43.0,43.09,360,42.3361810899645,42.37020311428,42.2817065192397,42.37020311428,366.115780898201,0.0,1.0
2025-03-10,42.521,42.63,42.43,42.6,2543,41.8107079745254,41.9178871840741,41.7212280839846,41.8883883190607,2586.20119673368,0.0,1.0
2025-03-11,42.8795,42.8795,42.76,42.76,188,42.1632194114358,42.1632194114358,42.0457155991323,42.0457155991323,191.193796691283,0.0,1.0
2025-03-12,42.9556,42.9556,42.855,42.855,353,42.2380481990198,42.2380481990198,42.1391286716748,42.1391286716748,358.996862936292,0.0,1.0
2025-03-13,42.8339,42.8392,42.83,42.83,322,42.1183811366154,42.1235926027677,42.1145462841636,42.1145462841636,327.470226247835,0.0,1.0
2025-03-14,43.7408,43.7408,43.7408,43.7408,52,43.0101318259711,43.0101318259711,43.0101318259711,43.0101318259711,52.8833905741847,0.0,1.0
2025-03-17,44.1266,44.1266,43.9,43.9,233,43.3894872300438,43.3894872300438,43.1666724696424,43.1666724696424,236.958269303558,0.0,1.0
2025-03-18,43.9956,43.9956,43.93,43.93,270,43.2606755194852,43.2606755194852,43.1961713346558,43.1961713346558,274.586835673651,0.0,1.0
2025-03-19,44.1042,44.16,44.1042,44.11,1233,43.3674614108337,43.4223292997587,43.3674614108337,43.3731645247363,1253.94654957634,0.0,1.0
2025-03-20,43.6054,43.6054,43.6054,43.6054,4,42.8769936152106,42.8769936152106,42.8769936152106,42.8769936152106,4.06795312109112,0.0,1.0
2025-03-21,43.5745,43.62,43.56,43.62,400,42.8466097842467,42.8913497295171,42.8323519994902,42.8913497295171,406.795312109113,0.0,1.0
2025-03-24,43.6551,43.6551,43.6551,43.6551,83,42.9258634015828,42.9258634015828,42.9258634015828,42.9258634015828,84.4100272626408,0.0,1.0
2025-03-25,43.87,43.87,43.87,43.87,83,43.1371736046289,43.1371736046289,43.1371736046289,43.1371736046289,84.4100272626409,0.0,1.0
2025-03-26,43.7427,43.7427,43.7427,43.7427,36,43.0428372176115,43.0428372176115,43.0428372176115,43.0428372176115,36.5853484991848,0.031361,1.0
2025-03-27,43.9843,43.9843,43.975,43.975,129,43.2805717303822,43.2805717303822,43.2714205260413,43.2714205260413,131.097498788746,0.0,1.0
2025-03-28,43.3141,43.3141,43.3141,43.3141,92,42.6210946175556,42.6210946175556,42.6210946175556,42.6210946175556,93.4958906090278,0.0,1.0
2025-03-31,43.2611,43.2611,43.19,43.19,294,42.568942592817,42.568942592817,42.4989801596299,42.4989801596299,298.780346076676,0.0,1.0
2025-04-01,43.3639,43.3639,43.11,43.12,888,42.6700978408005,42.6700978408005,42.4202601222886,42.4301001269562,902.438596313226,0.0,1.0
2025-04-02,43.5476,43.5476,43.42,43.456,6337,42.8508587265455,42.8508587265455,42.7253002669861,42.7607242837897,6440.03759553705,0.0,1.0
2025-04-03,43.229,43.32,43.22,43.23,666,42.5373561778338,42.6269002203095,42.5285001736329,42.5383401783005,676.828947234918,0.0,1.0
2025-04-04,41.6176,41.92,41.37,41.92,1152,40.9517378256868,41.2492995668369,40.7080993101155,41.2492995668369,1170.73115197391,0.0,1.0
2025-04-07,40.4347,41.29,38.76,38.76,1176,39.7877636735491,40.6293792727742,38.1398580918558,38.1398580918558,1195.1213843067,0.0,1.0
2025-04-08,40.2906,43.4,40.2906,43.4,4012,39.6459692062881,42.7056202576508,39.6459692062881,42.7056202576508,4077.23383829804,0.0,1.0
2025-04-09,41.7573,41.7573,41.7573,41.7573,31,41.089202690894,41.089202690894,41.089202690894,41.089202690894,31.5040500965203,0.0,1.0
2025-04-10,41.7481,41.75,41.7481,41.75,159,41.0801498865998,41.0820194874866,41.0801498865998,41.0820194874866,161.585289204733,0.0,1.0
2025-04-11,42.4666,42.4666,42.14,42.14,340,41.7871542219712,41.7871542219712,41.4657796695254,41.4657796695254,345.52829138119,0.0,1.0
2025-04-14,42.7817,42.7817,40.05,41.5,957,42.0972127690493,42.0972127690493,39.4092186939842,40.8360193707951,972.560514269995,0.0,1.0
2025-04-15,42.8468,42.8468,42.7001,42.7001,111,42.1612711994357,42.1612711994357,42.0169183309611,42.0169183309611,112.804824539153,0.0,1.0
2025-04-16,42.9543,42.9543,42.9543,42.9543,8,42.2670512496131,42.2670512496131,42.2670512496131,42.2670512496131,8.13007744426329,0.0,1.0
2025-04-17,43.213,43.213,43.213,43.213,77,42.5216121703655,42.5216121703655,42.5216121703655,42.5216121703655,78.2519954010342,0.0,1.0
2025-04-21,43.2022,43.2022,43.2022,43.2022,37,42.5109849653244,42.5109849653244,42.5109849653244,42.5109849653244,37.6016081797177,0.0,1.0
2025-04-22,43.6998,43.6998,43.5,43.5,774,43.0006235975873,43.0006235975873,42.8040203043274,42.8040203043274,786.584992732473,0.0,1.0
2025-04-23,43.9076,43.9076,43.9076,43.9076,17,43.2050988945813,43.2050988945813,43.2050988945813,43.2050988945813,17.2764145690595,0.0,1.0
2025-04-24,44.2127,44.2127,44.2127,44.2127,21,43.5053174369916,43.5053174369916,43.5053174369916,43.5053174369916,21.3414532911911,0.0,1.0
2025-04-25,44.0699,44.0699,43.96,43.96,220,43.3648021703374,43.3648021703374,43.2566605190398,43.2566605190398,223.577129717241,0.0,1.0
2025-04-28,43.9198,43.9198,43.9,43.9,153,43.2171037002758,43.2171037002758,43.1976204910338,43.1976204910338,155.487731121536,0.0,1.0
2025-04-29,43.9476,43.9476,43.9476,43.9476,1,43.2444589132519,43.2444589132519,43.2444589132519,43.2444589132519,1.01625968053291,0.0,1.0
2025-04-30,43.9011,43.9011,43.9011,43.9011,2,43.1987028915473,43.1987028915473,43.1987028915473,43.1987028915473,2.03251936106582,0.0,1.0
2025-05-01,43.8159,43.935,43.8159,43.935,253,43.1148660517788,43.2320605073707,43.1148660517788,43.2320605073707,257.113699174827,0.0,1.0
2025-05-02,44.5398,44.5398,44.5398,44.5398,95,43.8271839896708,43.8271839896708,43.8271839896708,43.8271839896708,96.5446696506266,0.0,1.0
2025-05-05,44.7202,44.7202,44.7202,44.7202,221,44.0046976738754,44.0046976738754,44.0046976738754,44.0046976738754,224.593389397774,0.0,1.0
2025-05-06,44.5848,44.5848,44.5848,44.5848,3,43.8714640106753,43.8714640106753,43.8714640106753,43.8714640106753,3.04877904159873,0.0,1.0
2025-05-07,44.2059,44.2059,44.2059,44.2059,16,43.4986262338176,43.4986262338176,43.4986262338176,43.4986262338176,16.2601548885266,0.0,1.0
2025-05-08,44.1069,44.1069,44.095,44.095,569,43.4012101876078,43.4012101876078,43.3895005820532,43.3895005820532,578.251758223226,0.0,1.0
2025-05-09,44.1037,44.12,44.1037,44.12,415,43.3980613861141,43.4141005937224,43.3980613861141,43.4141005937224,421.747767421158,0.0,1.0
2025-05-12,44.9483,44.9483,44.9483,44.9483,103,44.2291481803448,44.2291481803448,44.2291481803448,44.2291481803448,104.67474709489,0.0,1.0
2025-05-13,44.9569,44.9569,44.9569,44.9569,9,44.237610584359,44.237610584359,44.237610584359,44.237610584359,9.1463371247962,0.0,1.0
2025-05-14,45.0366,45.24,43.395,45.03,999,44.3160354215602,44.5161811165005,42.7007002553169,44.3095410184796,1015.24342085238,0.0,1.0
2025-05-15,44.9184,44.9184,44.9184,44.9184,4,44.1997265663885,44.1997265663885,44.1997265663885,44.1997265663885,4.06503872213164,0.0,1.0
2025-05-16,44.9102,44.9102,44.9102,44.9102,41,44.191657762561,44.191657762561,44.191657762561,44.191657762561,41.6666469018494,0.0,1.0
2025-05-19,44.875,44.875,44.85,44.85,280,44.1570209461308,44.1570209461308,44.1324209344617,44.1324209344617,284.552710549215,0.0,1.0
2025-05-20,44.837,44.837,44.76,44.76,103,44.1196289283937,44.1196289283937,44.0438608924527,44.0438608924527,104.67474709489,0.0,1.0
2025-05-21,44.87,44.96,44.87,44.96,109,44.152100943797,44.240660985806,44.152100943797,44.240660985806,110.772305178087,0.0,1.0
2025-05-22,44.7058,44.7058,44.7058,44.7058,11,43.990528067154,43.990528067154,43.990528067154,43.990528067154,11.178856485862,0.0,1.0
2025-05-23,44.902,44.902,44.6,44.6,303,44.1835889587335,44.1835889587335,43.8864208177701,43.8864208177701,307.926683201472,0.0,1.0
2025-05-27,44.9174,45.0,44.84,44.93,1103,44.1987425659217,44.2800210044766,44.122580929794,44.211140971803,1120.9344276278,0.0,1.0
2025-05-28,44.8239,44.8239,44.69,44.69,184,44.1067385222791,44.1067385222791,43.9749808597791,43.9749808597791,186.991781218056,0.0,1.0
2025-05-29,45.174,45.174,45.17,45.17,409,44.4512370856939,44.4512370856939,44.4473010838269,44.4473010838269,415.650209337961,0.0,1.0
2025-05-30,44.7267,44.7267,44.7267,44.7267,10,44.0110936769094,44.0110936769094,44.0110936769094,44.0110936769094,10.1625968053291,0.0,1.0
2025-06-02,44.8163,44.8163,44.77,44.77,323,44.0992601187317,44.0992601187317,44.0537008971204,44.0537008971204,328.25187681213,0.0,1.0
2025-06-03,44.8652,44.8849,44.78,44.78,445,44.1473777415565,44.1667625507518,44.0635409017881,44.0635409017881,452.235557837146,0.0,1.0
2025-06-04,45.2952,45.2952,45.11,45.11,114,44.570497942266,44.570497942266,44.3882610558209,44.3882610558209,115.853603580752,0.0,1.0
2025-06-05,45.3495,45.3495,45.3495,45.3495,5,44.6239291676114,44.6239291676114,44.6239291676114,44.6239291676114,5.08129840266455,0.0,1.0
2025-06-06,45.4512,45.4512,45.43,45.43,109,44.7240020150815,44.7240020150815,44.703141205186,44.703141205186,110.772305178087,0.0,1.0
2025-06-09,45.6833,45.6833,45.6833,45.6833,151,44.9523885234179,44.9523885234179,44.9523885234179,44.9523885234179,153.45521176047,0.0,1.0
2025-06-10,45.7111,45.7111,45.7111,45.7111,33,44.979743736394,44.979743736394,44.979743736394,44.979743736394,33.5365694575861,0.0,1.0
2025-06-11,45.6201,45.6201,45.6201,45.6201,3,44.8901996939183,44.8901996939183,44.8901996939183,44.8901996939183,3.04877904159873,0.0,1.0
2025-06-12,45.6101,45.6101,45.6101,45.6101,13,44.8803596892506,44.8803596892506,44.8803596892506,44.8803596892506,13.2113758469279,0.0,1.0
2025-06-13,45.0097,45.1,44.92,45.06,15376,44.2895658090042,44.3784210511532,44.2013009671353,44.3390610324826,15626.0088478741,0.0,1.0
2025-06-16,45.2372,45.2372,45.2372,45.2372,8,44.5134259151935,44.5134259151935,44.5134259151935,44.5134259151935,8.1300774442633,0.0,1.0
2025-06-17,44.78,44.78,44.78,44.78,19,44.0635409017881,44.0635409017881,44.0635409017881,44.0635409017881,19.3089339301253,0.0,1.0
2025-06-18,44.7622,44.7622,44.69,44.69,128,44.0460256934796,44.0460256934796,43.9749808597791,43.9749808597791,130.081239108213,0.0,1.0
2025-06-20,44.6943,44.6943,44.6421,44.6421,307,43.9792120617862,43.9792120617862,43.927847237421,43.927847237421,311.991721923604,0.0,1.0
2025-06-23,45.0371,45.0371,44.76,44.76,643,44.3165274217936,44.3165274217936,44.0438608924527,44.0438608924527,653.454974582662,0.0,1.0
2025-06-24,45.715,45.715,45.43,45.43,106,44.9835813382144,44.9835813382144,44.703141205186,44.703141205186,107.723526136489,0.0,1.0
2025-06-25,45.445,45.445,45.445,45.445,21,45.1609346303429,45.1609346303429,45.1609346303429,45.1609346303429,21.1320914372483,0.450237,1.0
2025-06-26,45.5373,45.5373,45.5373,45.5373,3,45.252657686045,45.252657686045,45.252657686045,45.252657686045,3.01887020532119,0.0,1.0
2025-06-27,45.3222,45.415,45.315,45.415,218,45.03890222254,45.1311221528666,45.0317472279456,45.1311221528666,219.371234920006,0.0,1.0
2025-06-30,45.6805,45.6805,45.6805,45.6805,126,45.3949625785319,45.3949625785319,45.3949625785319,45.3949625785319,126.79254862349,0.0,1.0
2025-07-01,45.781,45.781,45.735,45.735,263,45.4948343780774,45.4948343780774,45.4491219126138,45.4491219126138,264.654287999824,0.0,1.0
2025-07-02,45.93,45.975,45.915,45.915,559,45.6429030162097,45.6876217324242,45.6279967774716,45.6279967774716,562.516148258181,0.0,1.0
2025-07-03,46.1845,46.25,46.1845,46.25,161,45.8958122001336,45.9609027759569,45.8958122001336,45.9609027759569,162.012701018904,0.0,1.0
2025-07-07,45.7701,45.85,45.7701,45.85,263,45.4840025112611,45.5634030762729,45.4840025112611,45.5634030762729,264.654287999824,0.0,1.0
2025-07-08,45.9597,45.9597,45.9597,45.9597,6,45.6724173689112,45.6724173689112,45.6724173689112,45.6724173689112,6.03774041064238,0.0,1.0
2025-07-09,45.9877,45.9877,45.9877,45.9877,3,45.7002423478891,45.7002423478891,45.7002423478891,45.7002423478891,3.01887020532119,0.0,1.0
2025-07-10,46.0548,46.0548,45.95,45.95,223,45.7669229225111,45.7669229225111,45.6627780011939,45.6627780011939,224.402685262208,0.0,1.0
2025-07-11,45.8466,45.8466,45.8466,45.8466,11,45.5600243288256,45.5600243288256,45.5600243288256,45.5600243288256,11.0691907528444,0.0,1.0
2025-07-14,45.9738,46.0,45.9738,46.0,292,45.6864292333251,45.7124654636544,45.6864292333251,45.7124654636544,293.836699984595,0.0,1.0
2025-07-15,45.9544,45.9544,45.9544,45.9544,15,45.6671504978904,45.6671504978904,45.6671504978904,45.6671504978904,15.0943510266059,0.0,1.0
2025-07-16,46.0221,46.0221,46.0221,46.0221,6,45.7344273220619,45.7344273220619,45.7344273220619,45.7344273220619,6.03774041064238,0.0,1.0
2025-07-17,46.2801,46.2801,46.2801,46.2801,6,45.9908146283581,45.9908146283581,45.9908146283581,45.9908146283581,6.03774041064237,0.0,1.0
2025-07-18,46.2226,46.25,46.2226,46.25,103,45.9336740465285,45.9609027759569,45.9336740465285,45.9609027759569,103.647877049361,0.0,1.0
2025-07-21,46.3462,46.3493,46.3462,46.3493,173,46.0565014537309,46.0595820764034,46.0565014537309,46.0595820764034,174.088181840188,0.0,1.0
2025-07-22,46.4546,46.4546,46.4546,46.4546,51,46.1642238723452,46.1642238723452,46.1642238723452,46.1642238723452,51.3207934904602,0.0,1.0
2025-07-23,46.555,46.555,46.43,46.43,1203,46.2639962969659,46.2639962969659,46.1397776408147,46.1397776408147,1210.5669523338,0.0,1.0
2025-07-24,46.1844,46.1844,46.1844,46.1844,8,45.8957128252087,45.8957128252087,45.8957128252087,45.8957128252087,8.05032054752316,0.0,1.0
2025-07-25,45.9552,45.9552,45.9552,45.9552,10,45.6679454972898,45.6679454972898,45.6679454972898,45.6679454972898,10.062900684404,0.0,1.0
2025-07-28,45.743,45.743,45.743,45.743,91,45.4570719066075,45.4570719066075,45.4570719066075,45.4570719066075,91.5723962280759,0.0,1.0
2025-07-29,46.0378,46.0378,46.0378,46.0378,4,45.7500291852745,45.7500291852745,45.7500291852745,45.7500291852745,4.02516027376158,0.0,1.0
2025-07-30,45.8261,45.8261,45.8261,45.8261,5,45.5396524692168,45.5396524692168,45.5396524692168,45.5396524692168,5.03145034220198,0.0,1.0
2025-07-31,45.4411,45.515,45.4411,45.445,354,45.157059008271,45.2304970777876,45.157059008271,45.1609346303429,356.2266842279,0.0,1.0
2025-08-01,45.3235,45.3235,45.3235,45.3235,117,45.0401940965639,45.0401940965639,45.0401940965639,45.0401940965639,117.735938007526,0.0,1.0
2025-08-04,45.4208,45.4208,45.4208,45.4208,54,45.136885898512,45.136885898512,45.136885898512,45.136885898512,54.3396636957814,0.0,1.0
2025-08-05,45.7399,45.7399,45.7399,45.7399,8,45.4539912839349,45.4539912839349,45.4539912839349,45.4539912839349,8.05032054752317,0.0,1.0
2025-08-06,45.8605,45.8605,45.76,45.76,272,45.5738374433896,45.5738374433896,45.473965643844,45.473965643844,273.710898615788,0.0,1.0
2025-08-07,46.0227,46.0227,45.85,45.87,3472,45.7350235716115,45.7350235716115,45.5634030762729,45.5832780612571,3493.83911762505,0.0,1.0
2025-08-08,45.9764,45.9764,45.9764,45.9764,90,45.6890129813731,45.6890129813731,45.6890129813731,45.6890129813731,90.5661061596355,0.0,1.0
2025-08-11,45.9121,45.9121,45.9121,45.9121,10,45.6251149046489,45.6251149046489,45.6251149046489,45.6251149046489,10.0629006844039,0.0,1.0
2025-08-12,46.1543,46.1543,46.1543,46.1543,41,45.8658009728075,45.8658009728075,45.8658009728075,45.8658009728075,41.2578928060562,0.0,1.0
2025-08-13,46.3496,46.35,46.3496,46.35,109,46.0598802011782,46.0602777008779,46.0598802011782,46.0602777008779,109.685617460003,0.0,1.0
2025-08-14,45.9081,45.9081,45.9081,45.9081,4,45.621139907652,45.621139907652,45.621139907652,45.621139907652,4.02516027376158,0.0,1.0
2025-08-15,45.9054,46.06,45.9054,46.06,151,45.6184567846792,45.772090418607,45.6184567846792,45.772090418607,151.9498003345,0.0,1.0
2025-08-18,46.0376,46.0376,46.0376,46.0376,4,45.7498304354247,45.7498304354247,45.7498304354247,45.7498304354247,4.02516027376158,0.0,1.0
2025-08-19,45.921,45.921,45.921,45.921,5,45.6339592729668,45.6339592729668,45.6339592729668,45.6339592729668,5.03145034220198,0.0,1.0
2025-08-20,46.245,46.245,46.245,46.245,53,45.9559340297108,45.9559340297108,45.9559340297108,45.9559340297108,53.333373627341,0.0,1.0
2025-08-21,46.2671,46.2671,46.2671,46.2671,3,45.9778958881184,45.9778958881184,45.9778958881184,45.9778958881184,3.01887020532118,0.0,1.0
2025-08-22,46.93,46.93,46.91,46.91,1203,46.6366522654196,46.6366522654196,46.6167772804354,46.6167772804354,1210.5669523338,0.0,1.0
2025-08-25,46.8535,46.8535,46.8535,46.8535,92,46.560630447855,46.560630447855,46.560630447855,46.560630447855,92.5786862965165,0.0,1.0
2025-08-26,46.64,46.64,46.64,46.64,6,46.3484649831487,46.3484649831487,46.3484649831487,46.3484649831487,6.03774041064238,0.0,1.0
2025-08-27,46.259,46.259,46.07,46.09,406,45.9698465191998,45.9698465191998,45.7820279110991,45.8019028960833,408.5537677868,0.0,1.0
2025-08-28,46.3293,46.3293,46.3293,46.3293,87,46.0397070914192,46.0397070914192,46.0397070914192,46.0397070914192,87.5472359543144,0.0,1.0
2025-08-29,46.0672,46.0672,46.045,46.045,235,45.7792454132013,45.7792454132013,45.7571841798689,45.7571841798689,236.478166083493,0.0,1.0
2025-09-02,46.2001,46.2001,46.2001,46.2001,15,45.9113146884213,45.9113146884213,45.9113146884213,45.9113146884213,15.0943510266059,0.0,1.0
2025-09-03,46.0922,46.0922,46.0922,46.0922,3,45.8040891444316,45.8040891444316,45.8040891444316,45.8040891444316,3.01887020532118,0.0,1.0
2025-09-04,46.0492,46.0492,46.0492,46.0492,3,45.7613579267155,45.7613579267155,45.7613579267155,45.7613579267155,3.01887020532119,0.0,1.0
2025-09-05,46.1529,46.23,45.82,45.82,771,45.8644097238586,45.9410277909727,45.5335905987966,45.5335905987966,775.849642767545,0.0,1.0
2025-09-08,46.4326,46.4326,46.4326,46.4326,35,46.1423613888626,46.1423613888626,46.1423613888626,46.1423613888626,35.2201523954138,0.0,1.0
2025-09-09,46.4428,46.4428,46.4428,46.4428,69,46.1524976312045,46.1524976312045,46.1524976312045,46.1524976312045,69.4340147223873,0.0,1.0
2025-09-10,46.55,46.636,46.49,46.55,3234,46.2590275507198,46.3444899861519,46.1994025957673,46.2590275507198,3254.34208133624,0.0,1.0
2025-09-11,46.77,46.77,46.74,46.74,267,46.477652385546,46.477652385546,46.4478399080697,46.4478399080697,268.679448273586,0.0,1.0
2025-09-12,46.5492,46.5492,46.5492,46.5492,6,46.2582325513205,46.2582325513205,46.2582325513205,46.2582325513205,6.03774041064237,0.0,1.0
2025-09-15,46.6129,46.615,45.82,45.82,511,46.3215343784951,46.3236212519185,45.5335905987966,45.5335905987966,514.214224973042,0.0,1.0
2025-09-16,46.6501,46.6501,46.6501,46.6501,74,46.3585018505658,46.3585018505658,46.3585018505658,46.3585018505658,74.4654650645892,0.0,1.0
2025-09-17,46.7522,46.7522,46.7522,46.7522,204,46.4599636489101,46.4599636489101,46.4599636489101,46.4599636489101,205.283173961841,0.0,1.0
2025-09-18,46.427,46.427,46.427,46.427,44,46.136796393067,46.136796393067,46.136796393067,46.136796393067,44.2767630113774,0.0,1.0
2025-09-19,46.3267,46.3267,46.3267,46.3267,69,46.0371233433713,46.0371233433713,46.0371233433713,46.0371233433713,69.4340147223872,0.0,1.0
2025-09-22,45.9949,45.9949,45.9949,45.9949,11,45.7073973424834,45.7073973424834,45.7073973424834,45.7073973424834,11.0691907528444,0.0,1.0
2025-09-23,45.86,45.86,45.86,45.86,3,45.573340568765,45.573340568765,45.573340568765,45.573340568765,3.01887020532119,0.0,1.0
2025-09-24,45.441,45.82,45.34,45.77,879,45.441,45.82,45.34,45.77,879,0.285827,1.0
2025-09-25,45.0867,45.0867,45.0867,45.0867,50,45.0867,45.0867,45.0867,45.0867,50,0.0,1.0
2025-09-26,44.92,44.92,44.92,44.92,100,44.92,44.92,44.92,44.92,100,0.0,1.0
2025-09-29,45.176,45.176,45.176,45.176,45,45.176,45.176,45.176,45.176,45,0.0,1.0
2025-09-30,45.1772,45.235,45.0818,45.22,809,45.1772,45.235,45.0818,45.22,809,0.0,1.0
2025-10-01,45.2484,45.2484,45.2484,45.2484,14,45.2484,45.2484,45.2484,45.2484,14,0.0,1.0
2025-10-02,45.1356,45.1356,45.1356,45.1356,7,45.1356,45.1356,45.1356,45.1356,7,0.0,1.0
2025-10-03,45.255,45.255,45.255,45.255,32,45.255,45.255,45.255,45.255,32,0.0,1.0
2025-10-06,45.2727,45.2727,45.2727,45.2727,44,45.2727,45.2727,45.2727,45.2727,44,0.0,1.0
2025-10-07,45.075,45.075,45.075,45.075,7,45.075,45.075,45.075,45.075,7,0.0,1.0
2025-10-08,45.0462,45.0462,45.0462,45.0462,6,45.0462,45.0462,45.0462,45.0462,6,0.0,1.0
2025-10-09,45.2782,45.42,45.2782,45.42,113,45.2782,45.42,45.2782,45.42,113,0.0,1.0
2025-10-10,44.3093,45.3001,44.3093,45.3001,889,44.3093,45.3001,44.3093,45.3001,889,0.0,1.0
2025-10-13,45.02,45.02,44.98,44.98,200,45.02,45.02,44.98,44.98,200,0.0,1.0
2025-10-14,44.965,45.02,44.965,45.02,103,44.965,45.02,44.965,45.02,103,0.0,1.0
2025-10-15,45.2672,45.2672,45.2672,45.2672,35,45.2672,45.2672,45.2672,45.2672,35,0.0,1.0
2025-10-16,45.635,45.635,45.635,45.635,27,45.635,45.635,45.635,45.635,27,0.0,1.0
2025-10-17,45.7676,45.7676,45.74,45.74,114,45.7676,45.7676,45.74,45.74,114,0.0,1.0
2025-10-20,45.798,45.798,45.798,45.798,10,45.798,45.798,45.798,45.798,10,0.0,1.0
2025-10-21,45.5581,45.5581,45.5581,45.5581,10,45.5581,45.5581,45.5581,45.5581,10,0.0,1.0
2025-10-22,45.8471,45.8471,45.8471,45.8471,11,45.8471,45.8471,45.8471,45.8471,11,0.0,1.0
2025-10-23,46.205,46.205,46.0,46.16,680,46.205,46.205,46.0,46.16,680,0.0,1.0
2025-10-24,46.1199,46.1199,45.99,45.99,284,46.1199,46.1199,45.99,45.99,284,0.0,1.0
2025-10-27,46.4138,46.4138,46.4138,46.4138,32,46.4138,46.4138,46.4138,46.4138,32,0.0,1.0
2025-10-28,46.4402,46.4482,46.41,46.41,305,46.4402,46.4482,46.41,46.41,305,0.0,1.0
2025-10-29,46.3971,46.3971,46.3971,46.3971,15,46.3971,46.3971,46.3971,46.3971,15,0.0,1.0
2025-10-30,46.2139,46.26,46.2139,46.26,133,46.2139,46.26,46.2139,46.26,133,0.0,1.0
2025-10-31,45.9579,45.9579,45.9579,45.9579,52,45.9579,45.9579,45.9579,45.9579,52,0.0,1.0
2025-11-03,46.0451,46.0451,46.0451,46.0451,11,46.0451,46.0451,46.0451,46.0451,11,0.0,1.0
2025-11-04,45.7981,45.8149,45.7,45.7,292,45.7981,45.8149,45.7,45.7,292,0.0,1.0
2025-11-05,46.0913,46.0913,46.0913,46.0913,36,46.0913,46.0913,46.0913,46.0913,36,0.0,1.0
2025-11-06,46.1107,46.1107,46.1107,46.1107,76,46.1107,46.1107,46.1107,46.1107,76,0.0,1.0
2025-11-07,46.0841,46.0841,45.93,45.93,351,46.0841,46.0841,45.93,45.93,351,0.0,1.0
2025-11-10,46.9008,46.9008,46.9008,46.9008,12,46.9008,46.9008,46.9008,46.9008,12,0.0,1.0
2025-11-11,47.2618,47.2618,47.2618,47.2618,72,47.2618,47.2618,47.2618,47.2618,72,0.0,1.0
2025-11-12,47.3495,47.3495,47.3495,47.3495,36,47.3495,47.3495,47.3495,47.3495,36,0.0,1.0
2025-11-13,47.2125,47.2125,47.2125,47.2125,13,47.2125,47.2125,47.2125,47.2125,13,0.0,1.0
2025-11-14,47.2854,47.2854,47.2854,47.2854,11,47.2854,47.2854,47.2854,47.2854,11,0.0,1.0
2025-11-17,46.7015,46.78,46.7015,46.78,484,46.7015,46.78,46.7015,46.78,484,0.0,1.0
2025-11-18,46.5987,46.5987,46.5987,46.5987,14,46.5987,46.5987,46.5987,46.5987,14,0.0,1.0
2025-11-19,46.6988,46.6988,46.6988,46.6988,15,46.6988,46.6988,46.6988,46.6988,15,0.0,1.0
2025-11-20,46.4649,46.4649,46.4649,46.4649,14,46.4649,46.4649,46.4649,46.4649,14,0.0,1.0
2025-11-21,46.3619,46.3619,46.3619,46.3619,161,46.3619,46.3619,46.3619,46.3619,161,0.0,1.0
2025-11-24,46.4039,46.4039,46.4039,46.4039,51,46.4039,46.4039,46.4039,46.4039,51,0.0,1.0
2025-11-25,46.7426,46.7426,46.4701,46.4701,242,46.7426,46.7426,46.4701,46.4701,242,0.0,1.0
2025-11-26,46.9311,46.9311,46.795,46.795,296,46.9311,46.9311,46.795,46.795,296,0.0,1.0