date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-22,51.824,51.86,51.824,51.86,250,43.0033899288957,43.0332626140886,43.0033899288957,43.0332626140886,301.27857411758,0.0,1.0
2017-09-25,51.3,51.54,51.3,51.54,2984,42.5685763999758,42.7677276345956,42.5685763999758,42.7677276345956,3596.06106066744,0.0,1.0
2017-09-26,51.0,51.01,51.0,51.0,2200,42.3196373567011,42.3279353248103,42.3196373567011,42.3196373567011,2651.25145223471,0.0,1.0
2017-09-27,50.52,50.73,50.52,50.73,2502,41.9213348874616,42.0955922177539,41.9213348874616,42.0955922177539,3015.19596976874,0.0,1.0
2017-09-28,50.54,50.54,50.43,50.43,987,41.9379308236799,41.9379308236799,41.8466531744792,41.8466531744792,1189.44781061621,0.0,1.0
2017-09-29,51.04,51.04,50.9,50.9,786,42.3528292291377,42.3528292291377,42.2366576756095,42.2366576756095,947.219837025674,0.0,1.0
2017-10-02,51.04,51.04,51.04,51.04,98,42.3528292291377,42.3528292291377,42.3528292291377,42.3528292291377,118.101201054092,0.0,1.0
2017-10-03,51.3,51.3,51.267,51.29,3031,42.5685763999758,42.5685763999758,42.5411931052156,42.5602784318667,3652.70143260155,0.0,1.0
2017-10-04,51.63,51.63,51.63,51.63,198,42.842409347578,42.842409347578,42.842409347578,42.842409347578,238.612630701124,0.0,1.0
2017-10-05,51.63,51.63,51.63,51.63,0,42.842409347578,42.842409347578,42.842409347578,42.842409347578,0,0.0,1.0
2017-10-06,51.62,51.62,51.49,51.49,265,42.8341113794689,42.8341113794689,42.7262377940498,42.7262377940498,319.355288564635,0.0,1.0
2017-10-09,51.48,51.48,51.48,51.48,230,42.7179398259407,42.7179398259407,42.7179398259407,42.7179398259407,277.176288188174,0.0,1.0
2017-10-10,52.04,52.1,52.04,52.07,1636,43.1826260400535,43.2324138487084,43.1826260400535,43.2075199443809,1971.56698902544,0.0,1.0
2017-10-11,52.04,52.04,52.04,52.04,38,43.1826260400535,43.1826260400535,43.1826260400535,43.1826260400535,45.7943432658722,0.0,1.0
2017-10-12,52.04,52.04,52.04,52.04,0,43.1826260400535,43.1826260400535,43.1826260400535,43.1826260400535,0,0.0,1.0
2017-10-13,53.15,53.22,53.15,53.22,1365,44.1037005001699,44.161786276934,44.1037005001699,44.161786276934,1644.98101468199,0.0,1.0
2017-10-16,53.201,53.24,53.199,53.239,2158,44.1460201375266,44.1783822131523,44.1443605439048,44.1775524163414,2600.63665178295,0.0,1.0
2017-10-17,52.829,52.829,52.735,52.735,368,43.8373357238659,43.8373357238659,43.7593348236399,43.7593348236399,443.482061101079,0.0,1.0
2017-10-18,52.829,52.829,52.829,52.829,0,43.8373357238659,43.8373357238659,43.8373357238659,43.8373357238659,0,0.0,1.0
2017-10-19,52.53,52.53,52.44,52.44,559,43.5892264774021,43.5892264774021,43.5145447644197,43.5145447644197,673.65889172691,0.0,1.0
2017-10-20,52.62,52.65,52.62,52.65,456,43.6639081903846,43.688802094712,43.6639081903846,43.688802094712,549.532119190466,0.0,1.0
2017-10-23,52.62,52.62,52.62,52.62,30,43.6639081903846,43.6639081903846,43.6639081903846,43.6639081903846,36.1534288941096,0.0,1.0
2017-10-24,52.62,52.62,52.62,52.62,96,43.6639081903846,43.6639081903846,43.6639081903846,43.6639081903846,115.690972461151,0.0,1.0
2017-10-25,52.62,52.62,52.62,52.62,1,43.6639081903846,43.6639081903846,43.6639081903846,43.6639081903846,1.20511429647032,0.0,1.0
2017-10-26,52.14,52.14,52.02,52.02,2859,43.265605721145,43.265605721145,43.1660301038351,43.1660301038351,3445.42177360865,0.0,1.0
2017-10-27,52.14,52.14,52.14,52.14,20,43.265605721145,43.265605721145,43.265605721145,43.265605721145,24.1022859294064,0.0,1.0
2017-10-30,52.33,52.33,52.33,52.33,273,43.423267115219,43.423267115219,43.423267115219,43.423267115219,328.996202936398,0.0,1.0
2017-10-31,52.72,52.72,52.72,52.72,535,43.7468878714761,43.7468878714761,43.7468878714761,43.7468878714761,644.736148611623,0.0,1.0
2017-11-01,53.16,53.24,53.16,53.23,514,44.111998468279,44.1783822131523,44.111998468279,44.1700842450431,619.428748385746,0.0,1.0
2017-11-02,53.16,53.16,53.16,53.16,100,44.111998468279,44.111998468279,44.111998468279,44.111998468279,120.511429647032,0.0,1.0
2017-11-03,52.56,52.56,52.56,52.56,150,43.6141203817296,43.6141203817296,43.6141203817296,43.6141203817296,180.767144470548,0.0,1.0
2017-11-06,53.26,53.26,53.26,53.26,249,44.1949781493706,44.1949781493706,44.1949781493706,44.1949781493706,300.07345982111,0.0,1.0
2017-11-07,52.65,52.85,52.65,52.85,670,43.688802094712,43.8547614568952,43.688802094712,43.8547614568952,807.426578635116,0.0,1.0
2017-11-08,52.939,52.939,52.901,52.901,675,43.9286133730667,43.9286133730667,43.8970810942519,43.8970810942519,813.452150117467,0.0,1.0
2017-11-09,52.57,52.57,52.57,52.57,875,43.6224183498388,43.6224183498388,43.6224183498388,43.6224183498388,1054.47500941153,0.0,1.0
2017-11-10,52.57,52.57,52.57,52.57,40,43.6224183498388,43.6224183498388,43.6224183498388,43.6224183498388,48.2045718588128,0.0,1.0
2017-11-13,52.57,52.57,52.57,52.57,9,43.6224183498388,43.6224183498388,43.6224183498388,43.6224183498388,10.8460286682329,0.0,1.0
2017-11-14,51.81,51.81,51.81,51.81,500,42.9917727735428,42.9917727735428,42.9917727735428,42.9917727735428,602.557148235161,0.0,1.0
2017-11-15,51.81,51.81,51.81,51.81,0,42.9917727735428,42.9917727735428,42.9917727735428,42.9917727735428,0,0.0,1.0
2017-11-16,51.81,51.81,51.81,51.81,0,42.9917727735428,42.9917727735428,42.9917727735428,42.9917727735428,0,0.0,1.0
2017-11-17,51.81,51.81,51.81,51.81,0,42.9917727735428,42.9917727735428,42.9917727735428,42.9917727735428,0,0.0,1.0
2017-11-20,52.909,52.909,52.906,52.906,2550,43.9037194687392,43.9037194687392,43.9012300783065,43.9012300783065,3073.04145599932,0.0,1.0
2017-11-21,53.37,53.37,53.37,53.37,275,44.2862557985713,44.2862557985713,44.2862557985713,44.2862557985713,331.406431529339,0.0,1.0
2017-11-22,53.61,53.61,53.61,53.61,300,44.4854070331911,44.4854070331911,44.4854070331911,44.4854070331911,361.534288941097,0.0,1.0
2017-11-24,53.57,53.57,53.57,53.57,300,44.4522151607545,44.4522151607545,44.4522151607545,44.4522151607545,361.534288941096,0.0,1.0
2017-11-27,53.05,53.23,53.05,53.23,775,44.0207208190783,44.1700842450431,44.0207208190783,44.1700842450431,933.963579764499,0.0,1.0
2017-11-28,53.41,53.47,53.36,53.47,984,44.319447671008,44.3692354796629,44.2779578304622,44.3692354796629,1185.8324677268,0.0,1.0
2017-11-29,52.94,53.07,52.94,53.07,546,43.9294431698776,44.0373167552966,43.9294431698776,44.0373167552966,657.992405872795,0.0,1.0
2017-11-30,52.67,52.68,52.589,52.6,29092,43.7053980309304,43.7136959990395,43.6381844892462,43.6473122541663,35059.1851129146,0.0,1.0
2017-12-01,52.67,52.67,52.67,52.67,0,43.7053980309304,43.7053980309304,43.7053980309304,43.7053980309304,0,0.0,1.0
2017-12-04,52.449,52.59,52.449,52.59,658,43.522012935718,43.6390142860571,43.522012935718,43.6390142860571,792.965207077471,0.0,1.0
2017-12-05,52.449,52.449,52.449,52.449,63,43.522012935718,43.522012935718,43.522012935718,43.522012935718,75.9222006776302,0.0,1.0
2017-12-06,51.79,51.85,51.64,51.73,1308,42.9751768373245,43.0249646459795,42.8507073156872,42.9253890286696,1576.28949978318,0.0,1.0
2017-12-07,51.74,51.86,51.4,51.4,3861,42.9336869967787,43.0332626140886,42.6515560810674,42.6515560810674,4652.94629867192,0.0,1.0
2017-12-08,52.1,52.14,52.09,52.09,620,43.2324138487084,43.265605721145,43.2241158805992,43.2241158805992,747.170863811599,0.0,1.0
2017-12-11,52.1,52.1,52.1,52.1,0,43.2324138487084,43.2324138487084,43.2324138487084,43.2324138487084,0,0.0,1.0
2017-12-12,51.87,51.91,51.87,51.9,585,43.0415605821978,43.0747524546344,43.0415605821978,43.0664544865253,704.991863435138,0.0,1.0
2017-12-13,52.46,52.46,52.46,52.46,307,43.5311407006381,43.5311407006381,43.5311407006381,43.5311407006381,369.970089016388,0.0,1.0
2017-12-14,52.39,52.39,52.39,52.39,459,43.473054923874,43.473054923874,43.473054923874,43.473054923874,553.147462079877,0.0,1.0
2017-12-15,52.381,52.52,52.3,52.3,3654,43.4655867525757,43.580928509293,43.3983732108915,43.3983732108915,4403.48763930256,0.0,1.0
2017-12-18,53.15,53.15,52.902,52.902,980,44.1037005001699,44.1037005001699,43.8979108910628,43.8979108910628,1181.01201054091,0.0,1.0
2017-12-19,52.26,52.45,52.26,52.45,1887,43.8080355984725,43.9673070635263,43.8080355984725,43.9673070635263,2251.0623599712,0.53369,1.0
2017-12-20,52.26,52.26,52.26,52.26,100,43.8080355984725,43.8080355984725,43.8080355984725,43.8080355984725,119.293182828363,0.0,1.0
2017-12-21,52.56,52.56,52.56,52.56,392,44.0595168590837,44.0595168590837,44.0595168590837,44.0595168590837,467.629276687182,0.0,1.0
2017-12-22,52.78,52.78,52.68,52.69,911,44.2439364501986,44.2439364501986,44.1601093633282,44.1684920720152,1086.76089556638,0.0,1.0
2017-12-26,52.81,52.81,52.79,52.79,404,44.2690845762597,44.2690845762597,44.2523191588856,44.2523191588856,481.944458626585,0.0,1.0
2017-12-27,53.06,53.11,53.059,53.059,1924,44.4786522934357,44.5205658368709,44.477814022567,44.477814022567,2295.2008376177,0.0,1.0
2017-12-28,53.55,53.639,53.55,53.639,731,44.8894050191007,44.9640111264154,44.8894050191007,44.9640111264154,872.033166475331,0.0,1.0
2017-12-29,53.93,53.96,53.895,53.936,6694,45.2079479492082,45.2330960752694,45.1786084688036,45.2129775744205,7985.4856585306,0.0,1.0
2018-01-02,54.5,54.54,54.38,54.54,1066,45.6857623443695,45.7192931791177,45.5851698401251,45.7192931791177,1271.66532895035,0.0,1.0
2018-01-03,55.02,55.02,54.931,54.931,517,46.1216631960956,46.1216631960956,46.047057088781,46.047057088781,616.745755222635,0.0,1.0
2018-01-04,55.07,55.21,55.07,55.15,2980,46.1635767395308,46.2809346611494,46.1635767395308,46.2306384090272,3554.93684828521,0.0,1.0
2018-01-05,55.6,55.6,55.54,55.54,476,46.607860299944,46.607860299944,46.5575640478217,46.5575640478217,567.835550263006,0.0,1.0
2018-01-08,55.585,55.585,55.5,55.5,1147,46.5952862369134,46.5952862369134,46.5240332130736,46.5240332130736,1368.29280704132,0.0,1.0
2018-01-09,55.42,55.49,55.299,55.48,8590,46.4569715435772,46.5156505043865,46.3555407684641,46.5072677956995,10247.2844049564,0.0,1.0
2018-01-10,54.979,54.979,54.93,54.93,645,46.0872940904788,46.0872940904788,46.0462188179123,46.0462188179123,769.441029242938,0.0,1.0
2018-01-11,55.36,55.39,55.16,55.16,450,46.406675291455,46.4318234175161,46.2390211177142,46.2390211177142,536.819322727632,0.0,1.0
2018-01-12,55.725,55.725,55.519,55.519,350,46.712644158532,46.712644158532,46.5399603595789,46.5399603595789,417.526139899269,0.0,1.0
2018-01-16,55.94,56.045,55.94,56.045,2457,46.8928723953033,46.9808908365173,46.8928723953033,46.9808908365173,2931.03350209287,0.0,1.0
2018-01-17,56.581,56.615,56.58,56.615,1887,47.4302040221426,47.4587052316786,47.4293657512739,47.4587052316786,2251.0623599712,0.0,1.0
2018-01-18,56.565,56.565,56.565,56.565,132,47.4167916882434,47.4167916882434,47.4167916882434,47.4167916882434,157.467001333439,0.0,1.0
2018-01-19,56.697,56.697,56.663,56.68,1536,47.5274434429123,47.5274434429123,47.4989422333763,47.5131928381443,1832.34328824365,0.0,1.0
2018-01-22,56.697,56.697,56.697,56.697,108,47.5274434429123,47.5274434429123,47.5274434429123,47.5274434429123,128.836637454632,0.0,1.0
2018-01-23,57.133,57.215,56.95,56.95,8461,47.8929295416672,47.961667752901,47.7395259726944,47.7395259726944,10093.3961991078,0.0,1.0
2018-01-24,57.5,57.749,57.47,57.749,2984,48.2005749504816,48.4093043967889,48.1754268244205,48.4093043967889,3559.70857559834,0.0,1.0
2018-01-25,58.055,58.489,58.01,58.15,5877,48.6658152826124,49.0296248396299,48.6280930935207,48.7454510151392,7010.86035482287,0.0,1.0
2018-01-26,58.414,58.44,58.085,58.14,12489,48.9667545244771,48.9885495670634,48.6909634086735,48.7370683064522,14898.5256034342,0.0,1.0
2018-01-29,57.85,57.92,57.759,57.85,6973,48.493969754528,48.5526487153373,48.417687105476,48.493969754528,8318.31363862173,0.0,1.0
2018-01-30,56.895,57.24,56.895,57.17,1777,47.6934210749157,47.9826245246186,47.6934210749157,47.9239455638093,2119.83985886,0.0,1.0
2018-01-31,57.365,57.69,57.35,57.69,999,48.0874083832066,48.3598464155354,48.074834320176,48.3598464155354,1191.73889645534,0.0,1.0
2018-02-01,57.13,57.13,57.12,57.13,1069,47.8904147290611,47.8904147290611,47.8820320203741,47.8904147290611,1275.2441244352,0.0,1.0
2018-02-02,55.78,55.995,55.78,55.995,575,46.7587490563107,46.9389772930821,46.7587490563107,46.9389772930821,685.935801263085,0.0,1.0
2018-02-05,54.0,55.62,54.0,55.62,3594,45.2666269100175,46.624625717318,45.2666269100175,46.624625717318,4287.39699085136,0.0,1.0
2018-02-06,54.959,54.97,53.69,53.69,2242,46.0705286731047,46.0797496526604,45.0067629407193,45.0067629407193,2674.55315901189,0.0,1.0
2018-02-07,54.93,55.01,54.93,55.01,410,46.0462188179123,46.1132804874086,46.0462188179123,46.1132804874086,489.102049596286,0.0,1.0
2018-02-08,53.07,53.77,53.07,53.77,1392,44.4870350021228,45.0738246102156,44.4870350021228,45.0738246102156,1660.56110497081,0.0,1.0
2018-02-09,52.235,52.91,52.235,52.91,880,43.7870788267549,44.3529116631301,43.7870788267549,44.3529116631301,1049.78000888959,0.0,1.0
2018-02-12,54.27,54.4,54.03,54.08,4823,45.4929600445676,45.6019352574991,45.2917750360786,45.3336885795138,5753.51020781193,0.0,1.0
2018-02-13,54.51,54.51,54.49,54.49,1030,45.6941450530566,45.6941450530566,45.6773796356825,45.6773796356825,1228.71978313213,0.0,1.0
2018-02-14,55.52,55.603,55.5,55.603,31610,46.5407986304476,46.6103751125501,46.5240332130736,46.6103751125501,37708.5750920455,0.0,1.0
2018-02-15,56.3,56.3,56.29,56.29,200,47.1946499080368,47.1946499080368,47.1862671993497,47.1862671993497,238.586365656725,0.0,1.0
2018-02-16,55.95,55.95,55.95,55.95,200,46.9012551039904,46.9012551039904,46.9012551039904,46.9012551039904,238.586365656725,0.0,1.0
2018-02-20,54.96,54.96,54.96,54.96,290,46.0713669439734,46.0713669439734,46.0713669439734,46.0713669439734,345.950230202252,0.0,1.0
2018-02-21,55.68,55.68,55.68,55.68,270,46.6749219694403,46.6749219694403,46.6749219694403,46.6749219694403,322.091593636579,0.0,1.0
2018-02-22,55.68,55.68,55.68,55.68,76,46.6749219694403,46.6749219694403,46.6749219694403,46.6749219694403,90.6628189495556,0.0,1.0
2018-02-23,56.15,56.15,55.931,55.931,2151,47.0689092777312,47.0689092777312,46.885327957485,46.885327957485,2565.99636263808,0.0,1.0
2018-02-26,56.246,56.246,56.246,56.246,212,47.1493832811268,47.1493832811268,47.1493832811268,47.1493832811268,252.901547596129,0.0,1.0
2018-02-27,56.246,56.246,56.246,56.246,91,47.1493832811268,47.1493832811268,47.1493832811268,47.1493832811268,108.55679637381,0.0,1.0
2018-02-28,54.75,55.3,54.75,55.3,400,45.8953300615455,46.3563790393328,45.8953300615455,46.3563790393328,477.172731313451,0.0,1.0
2018-03-01,54.6,55.0,54.6,54.85,1624,45.7695894312399,46.1048977787216,45.7695894312399,45.9791571484159,1937.32128913261,0.0,1.0
2018-03-02,54.0,54.16,53.975,54.16,1032,45.2666269100175,45.4007502490102,45.2456701382999,45.4007502490102,1231.1056467887,0.0,1.0
2018-03-05,54.48,54.48,54.48,54.48,750,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,894.698871212719,0.0,1.0
2018-03-06,54.48,54.48,54.48,54.48,0,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,0,0.0,1.0
2018-03-07,54.48,54.48,54.48,54.48,91,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,108.55679637381,0.0,1.0
2018-03-08,54.48,54.48,54.48,54.48,0,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,0,0.0,1.0
2018-03-09,54.48,54.48,54.48,54.48,0,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,0,0.0,1.0
2018-03-12,54.48,54.48,54.48,54.48,0,45.6689969269955,45.6689969269955,45.6689969269955,45.6689969269955,0,0.0,1.0
2018-03-13,56.3,56.365,56.3,56.365,810,47.1946499080368,47.2491375145026,47.1946499080368,47.2491375145026,966.274780909737,0.0,1.0
2018-03-14,55.96,56.35,55.96,56.35,782,46.9096378126774,47.236563451472,46.9096378126774,47.236563451472,932.872689717796,0.0,1.0
2018-03-15,55.68,55.68,55.68,55.68,147,46.6749219694403,46.6749219694403,46.6749219694403,46.6749219694403,175.360978757693,0.0,1.0
2018-03-16,55.68,55.68,55.68,55.68,0,46.6749219694403,46.6749219694403,46.6749219694403,46.6749219694403,0,0.0,1.0
2018-03-19,55.68,55.68,55.68,55.68,0,46.6749219694403,46.6749219694403,46.6749219694403,46.6749219694403,0,0.0,1.0
2018-03-20,55.07,55.07,55.07,55.07,100,46.1635767395308,46.1635767395308,46.1635767395308,46.1635767395308,119.293182828363,0.0,1.0
2018-03-21,55.07,55.07,55.07,55.07,0,46.1635767395308,46.1635767395308,46.1635767395308,46.1635767395308,0,0.0,1.0
2018-03-22,55.07,55.07,55.07,55.07,0,46.1635767395308,46.1635767395308,46.1635767395308,46.1635767395308,0,0.0,1.0
2018-03-23,54.1,54.5,54.1,54.5,285,45.3504539968879,45.6857623443695,45.3504539968879,45.6857623443695,339.985571060834,0.0,1.0
2018-03-26,54.74,54.8,54.74,54.8,351,45.8869473528585,45.9372436049807,45.8869473528585,45.9372436049807,418.719071727553,0.0,1.0
2018-03-27,54.87,55.03,54.87,55.03,480,45.99592256579,46.1300459047827,45.99592256579,46.1300459047827,572.607277576141,0.0,1.0
2018-03-28,54.87,54.87,54.87,54.87,0,45.99592256579,45.99592256579,45.99592256579,45.99592256579,0,0.0,1.0
2018-03-29,54.86,54.86,54.86,54.86,100,45.987539857103,45.987539857103,45.987539857103,45.987539857103,119.293182828363,0.0,1.0
2018-04-02,54.055,54.055,54.055,54.055,200,45.3127318077962,45.3127318077962,45.3127318077962,45.3127318077962,238.586365656725,0.0,1.0
2018-04-03,54.6,54.6,54.55,54.6,389,45.7695894312399,45.7695894312399,45.7276758878047,45.7695894312399,464.050481202331,0.0,1.0
2018-04-04,53.95,53.95,53.95,53.95,213,45.2247133665823,45.2247133665823,45.2247133665823,45.2247133665823,254.094479424413,0.0,1.0
2018-04-05,53.95,53.95,53.95,53.95,0,45.2247133665823,45.2247133665823,45.2247133665823,45.2247133665823,0,0.0,1.0
2018-04-06,54.0,54.48,54.0,54.48,220,45.2666269100175,45.6689969269955,45.2666269100175,45.6689969269955,262.445002222398,0.0,1.0
2018-04-09,54.03,54.059,54.03,54.059,592,45.2917750360786,45.3160848912711,45.2917750360786,45.3160848912711,706.215642343907,0.0,1.0
2018-04-10,54.36,54.36,54.35,54.35,400,45.568404422751,45.568404422751,45.5600217140639,45.5600217140639,477.17273131345,0.0,1.0
2018-04-11,54.519,54.64,54.413,54.43,3550,45.7016894908749,45.8031202659881,45.6128327787923,45.6270833835603,4234.90799040687,0.0,1.0
2018-04-12,54.551,54.551,54.551,54.551,250,45.7285141586734,45.7285141586734,45.7285141586734,45.7285141586734,298.232957070907,0.0,1.0
2018-04-13,54.551,54.551,54.551,54.551,10,45.7285141586734,45.7285141586734,45.7285141586734,45.7285141586734,11.9293182828363,0.0,1.0
2018-04-16,54.39,54.41,54.39,54.41,3017,45.5935525488121,45.6103179661862,45.5935525488121,45.6103179661862,3599.0753259317,0.0,1.0
2018-04-17,54.528,54.528,54.22,54.22,1620,45.7092339286932,45.7092339286932,45.4510465011324,45.4510465011324,1932.54956181948,0.0,1.0
2018-04-18,54.528,54.528,54.528,54.528,98,45.7092339286932,45.7092339286932,45.7092339286932,45.7092339286932,116.907319171795,0.0,1.0
2018-04-19,54.67,55.21,54.67,55.21,700,45.8282683920492,46.2809346611494,45.8282683920492,46.2809346611494,835.052279798539,0.0,1.0
2018-04-20,54.22,54.47,54.22,54.47,465,45.4510465011324,45.6606142183084,45.4510465011324,45.6606142183084,554.713300151886,0.0,1.0
2018-04-23,53.69,53.76,53.69,53.76,723,45.0067629407193,45.0654419015286,45.0067629407193,45.0654419015286,862.489711849061,0.0,1.0
2018-04-24,53.699,53.699,53.699,53.699,100,45.0143073785376,45.0143073785376,45.0143073785376,45.0143073785376,119.293182828363,0.0,1.0
2018-04-25,53.699,53.699,53.699,53.699,0,45.0143073785376,45.0143073785376,45.0143073785376,45.0143073785376,0,0.0,1.0
2018-04-26,53.535,53.57,53.535,53.57,230,44.8768309560701,44.9061704364748,44.8768309560701,44.9061704364748,274.374320505234,0.0,1.0
2018-04-27,54.23,54.23,53.94,53.94,411,45.4594292098194,45.4594292098194,45.2163306578953,45.2163306578953,490.294981424571,0.0,1.0
2018-04-30,54.23,54.23,54.23,54.23,98,45.4594292098194,45.4594292098194,45.4594292098194,45.4594292098194,116.907319171796,0.0,1.0
2018-05-01,53.44,53.44,53.44,53.44,265,44.7971952235433,44.7971952235433,44.7971952235433,44.7971952235433,316.126934495161,0.0,1.0
2018-05-02,53.128,53.128,53.1,53.1,367,44.5356547125076,44.5356547125076,44.5121831281839,44.5121831281839,437.805980980091,0.0,1.0
2018-05-03,53.128,53.128,53.128,53.128,0,44.5356547125076,44.5356547125076,44.5356547125076,44.5356547125076,0,0.0,1.0
2018-05-04,53.1279,53.1279,53.1279,53.1279,40,44.5355708854207,44.5355708854207,44.5355708854207,44.5355708854207,47.7172731313451,0.0,1.0
2018-05-07,52.56,52.66,52.56,52.66,3965,44.0595168590837,44.1433439459541,44.0595168590837,44.1433439459541,4729.97469914458,0.0,1.0
2018-05-08,52.14,52.2,52.14,52.2,300,43.707443094228,43.7577393463503,43.707443094228,43.7577393463503,357.879548485088,0.0,1.0
2018-05-09,52.14,52.14,52.14,52.14,0,43.707443094228,43.707443094228,43.707443094228,43.707443094228,0,0.0,1.0
2018-05-10,53.17,53.17,53.08,53.08,313,44.5708620889932,44.5708620889932,44.4954177108098,44.4954177108098,373.387662252775,0.0,1.0
2018-05-11,53.17,53.17,53.17,53.17,140,44.5708620889932,44.5708620889932,44.5708620889932,44.5708620889932,167.010455959708,0.0,1.0
2018-05-14,53.17,53.17,53.17,53.17,117,44.5708620889932,44.5708620889932,44.5708620889932,44.5708620889932,139.573023909184,0.0,1.0
2018-05-15,53.17,53.17,53.17,53.17,0,44.5708620889932,44.5708620889932,44.5708620889932,44.5708620889932,0,0.0,1.0
2018-05-16,53.17,53.17,53.17,53.17,81,44.5708620889932,44.5708620889932,44.5708620889932,44.5708620889932,96.6274780909737,0.0,1.0
2018-05-17,51.991,52.31,51.991,52.31,556,43.5825407347911,43.8499491419077,43.5825407347911,43.8499491419077,663.270096525697,0.0,1.0
2018-05-18,51.51,51.53,51.4,51.53,752,43.1793324469445,43.1960978643186,43.087122651387,43.1960978643186,897.084734869287,0.0,1.0
2018-05-21,51.51,51.51,51.51,51.51,132,43.1793324469445,43.1793324469445,43.1793324469445,43.1793324469445,157.467001333439,0.0,1.0
2018-05-22,52.079,52.16,52.07,52.07,400,43.6563085712371,43.7242085116021,43.6487641334187,43.6487641334187,477.17273131345,0.0,1.0
2018-05-23,51.641,51.641,51.641,51.641,180,43.2891459307447,43.2891459307447,43.2891459307447,43.2891459307447,214.727729091053,0.0,1.0
2018-05-24,51.69,51.69,51.69,51.69,200,43.3302212033112,43.3302212033112,43.3302212033112,43.3302212033112,238.586365656725,0.0,1.0
2018-05-25,52.05,52.069,52.02,52.02,710,43.6319987160447,43.64792586255,43.6068505899836,43.6068505899836,846.981598081374,0.0,1.0
2018-05-29,50.6,51.16,50.6,50.97,895,42.4165059564238,42.8859376428981,42.4165059564238,42.7266661778443,1067.67398631385,0.0,1.0
2018-05-30,51.04,51.0652,50.66,50.66,1061,42.7853451386536,42.8064695645449,42.4668022085461,42.4668022085461,1265.70066980893,0.0,1.0
2018-05-31,51.04,51.04,51.04,51.04,0,42.7853451386536,42.7853451386536,42.7853451386536,42.7853451386536,0,0.0,1.0
2018-06-01,51.47,51.599,51.346,51.599,588,43.1458016121963,43.2539385542592,43.041856024477,43.2539385542592,701.443915030773,0.0,1.0
2018-06-04,51.951,52.15,51.95,52.03,6091,43.549009900043,43.7158258029151,43.5481716291743,43.6152332986706,7266.14776607556,0.0,1.0
2018-06-05,51.7,51.7,51.7,51.7,1200,43.3386039119983,43.3386039119983,43.3386039119983,43.3386039119983,1431.51819394035,0.0,1.0
2018-06-06,51.7,51.7,51.7,51.7,89,43.3386039119983,43.3386039119983,43.3386039119983,43.3386039119983,106.170932717243,0.0,1.0
2018-06-07,51.33,51.7,51.33,51.7,297,43.0284436905778,43.3386039119983,43.0284436905778,43.3386039119983,354.300753000237,0.0,1.0
2018-06-08,51.153,51.153,51.153,51.153,195,42.8800697468171,42.8800697468171,42.8800697468171,42.8800697468171,232.621706515307,0.0,1.0
2018-06-11,51.41,51.41,51.35,51.35,214,43.0955053600741,43.0955053600741,43.0452091079518,43.0452091079518,255.287411252696,0.0,1.0
2018-06-12,51.0,51.24,51.0,51.24,4000,42.7518143039054,42.9529993123944,42.7518143039054,42.9529993123944,4771.72731313451,0.0,1.0
2018-06-13,51.389,51.389,51.279,51.279,1871,43.0779016718313,43.0779016718313,42.9856918762739,42.9856918762739,2231.97545071867,0.0,1.0
2018-06-14,50.37,50.85,50.37,50.85,401,42.2237036566219,42.6260736735998,42.2237036566219,42.6260736735998,478.365663141734,0.0,1.0
2018-06-15,49.85,49.85,49.835,49.835,605,41.7878028048958,41.7878028048958,41.7752287418652,41.7752287418652,721.723756111594,0.0,1.0
2018-06-18,49.85,49.85,49.85,49.85,0,41.7878028048958,41.7878028048958,41.7878028048958,41.7878028048958,0,0.0,1.0
2018-06-19,48.195,48.195,48.195,48.195,200,40.6623269242399,40.6623269242399,40.6623269242399,40.6623269242399,237.049886937334,0.312384,1.0
2018-06-20,49.04,49.04,48.93,48.93,400,41.3752570259306,41.3752570259306,41.2824495570714,41.2824495570714,474.099773874669,0.0,1.0
2018-06-21,48.359,48.53,48.359,48.53,647,40.8006944232662,40.9449678521291,40.8006944232662,40.9449678521291,766.856384242278,0.0,1.0
2018-06-22,48.359,48.359,48.359,48.359,0,40.8006944232662,40.8006944232662,40.8006944232662,40.8006944232662,0,0.0,1.0
2018-06-25,48.25,48.25,48.25,48.25,497,40.7087306586695,40.7087306586695,40.7087306586695,40.7087306586695,589.068969039276,0.0,1.0
2018-06-26,48.34,48.34,48.34,48.34,176,40.7846640422815,40.7846640422815,40.7846640422815,40.7846640422815,208.603900504854,0.0,1.0
2018-06-27,47.81,48.25,47.81,48.23,601,40.3375007832329,40.7087306586695,40.3375007832329,40.6918565734223,712.33491024669,0.0,1.0
2018-06-28,47.7,47.7,47.58,47.591,841,40.2446933143737,40.2446933143737,40.143448802891,40.152729549777,996.794774571493,0.0,1.0
2018-06-29,48.592,48.685,48.55,48.55,2268,40.9972775163952,41.0757420127943,40.9618419373762,40.9618419373762,2688.14571786937,0.0,1.0
2018-07-02,48.01,48.04,47.955,47.98,2929,40.5062416357041,40.5315527635747,40.4598379012745,40.4809305078334,3471.59559419726,0.0,1.0
2018-07-03,48.01,48.01,48.01,48.01,30,40.5062416357041,40.5062416357041,40.5062416357041,40.5062416357041,35.5574830406001,0.0,1.0
2018-07-05,48.01,48.01,48.01,48.01,46,40.5062416357041,40.5062416357041,40.5062416357041,40.5062416357041,54.5214739955869,0.0,1.0
2018-07-06,48.75,48.75,48.51,48.51,400,41.1305827898474,41.1305827898474,40.928093766882,40.928093766882,474.099773874669,0.0,1.0
2018-07-09,49.48,49.508,49.48,49.508,540,41.7464869013671,41.7701106207131,41.7464869013671,41.7701106207131,640.034694730804,0.0,1.0
2018-07-10,49.48,49.48,49.48,49.48,10,41.7464869013671,41.7464869013671,41.7464869013671,41.7464869013671,11.8524943468667,0.0,1.0
2018-07-11,49.209,49.21,49.188,49.21,2940,41.5178430462687,41.5186867505311,41.5001252567592,41.5186867505311,3484.63333797882,0.0,1.0
2018-07-12,49.27,49.27,49.27,49.27,276,41.5693090062724,41.5693090062724,41.5693090062724,41.5693090062724,327.128843973522,0.0,1.0
2018-07-13,49.44,49.47,49.44,49.47,430,41.7127387308729,41.7380498587436,41.7127387308729,41.7380498587436,509.657256915269,0.0,1.0
2018-07-16,49.36,49.36,49.36,49.36,257,41.6452423898844,41.6452423898844,41.6452423898844,41.6452423898844,304.609104714475,0.0,1.0
2018-07-17,49.684,49.684,49.24,49.24,319,41.9186025708877,41.9186025708877,41.5439978784017,41.5439978784017,378.094569665049,0.0,1.0
2018-07-18,49.684,49.684,49.684,49.684,28,41.9186025708877,41.9186025708877,41.9186025708877,41.9186025708877,33.1869841712269,0.0,1.0
2018-07-19,48.89,48.89,48.89,48.89,200,41.2487013865772,41.2487013865772,41.2487013865772,41.2487013865772,237.049886937335,0.0,1.0
2018-07-20,49.87,49.899,49.76,49.76,1065,42.0755315636859,42.0999989872942,41.9827240948268,41.9827240948268,1262.29064794131,0.0,1.0
2018-07-23,49.58,49.7,49.52,49.52,915,41.8308573276027,41.9321018390854,41.7802350718614,41.7802350718614,1084.50323273831,0.0,1.0
2018-07-24,50.156,50.156,50.156,50.156,249,42.3168309827197,42.3168309827197,42.3168309827197,42.3168309827197,295.127109236981,0.0,1.0
2018-07-25,50.839,50.839,50.42,50.42,1329,42.8930809939087,42.8930809939087,42.5395689079816,42.5395689079816,1575.19649869859,0.0,1.0
2018-07-26,50.53,50.53,50.53,50.53,581,42.6323763768408,42.6323763768408,42.6323763768408,42.6323763768408,688.629921552957,0.0,1.0
2018-07-27,50.83,50.83,50.83,50.83,200,42.8854876555475,42.8854876555475,42.8854876555475,42.8854876555475,237.049886937335,0.0,1.0
2018-07-30,50.94,51.07,50.94,51.07,2945,42.9782951244067,43.0879766785129,42.9782951244067,43.0879766785129,3490.55958515225,0.0,1.0
2018-07-31,51.2,51.23,51.2,51.23,688,43.1976582326192,43.2229693604899,43.1976582326192,43.2229693604899,815.451611064431,0.0,1.0
2018-08-01,51.02,51.02,51.02,51.02,200,43.0457914653951,43.0457914653951,43.0457914653951,43.0457914653951,237.049886937335,0.0,1.0
2018-08-02,51.02,51.02,51.02,51.02,0,43.0457914653951,43.0457914653951,43.0457914653951,43.0457914653951,0,0.0,1.0
2018-08-03,51.02,51.02,51.02,51.02,111,43.0457914653951,43.0457914653951,43.0457914653951,43.0457914653951,131.562687250221,0.0,1.0
2018-08-06,50.68,50.68,50.66,50.66,451,42.7589320161942,42.7589320161942,42.742057930947,42.742057930947,534.547495043689,0.0,1.0
2018-08-07,51.191,51.233,51.14,51.14,1300,43.190064894258,43.2255004732769,43.1470359768778,43.1470359768778,1540.82426509267,0.0,1.0
2018-08-08,51.05,51.05,50.95,50.95,1262,43.0711025932658,43.0711025932658,42.9867321670302,42.9867321670302,1495.78478657458,0.0,1.0
2018-08-09,51.05,51.05,51.05,51.05,41,43.0711025932658,43.0711025932658,43.0711025932658,43.0711025932658,48.5952268221536,0.0,1.0
2018-08-10,49.45,49.45,49.36,49.44,2583,41.7211757734965,41.7211757734965,41.6452423898844,41.7127387308729,3061.49928979567,0.0,1.0
2018-08-13,48.505,48.8,48.505,48.72,1281,40.9238752455702,41.1727680029652,40.9238752455702,41.1052716619767,1518.30452583363,0.0,1.0
2018-08-14,48.94,48.94,48.94,48.94,800,41.290886599695,41.290886599695,41.290886599695,41.290886599695,948.199547749338,0.0,1.0
2018-08-15,48.1,48.1,48.1,48.1,271,40.5821750193161,40.5821750193161,40.5821750193161,40.5821750193161,321.202596800088,0.0,1.0
2018-08-16,48.429,48.58,48.425,48.425,860,40.8597537216312,40.9871530652469,40.8563789045817,40.8563789045817,1019.31451383054,0.0,1.0
2018-08-17,48.46,48.46,48.1,48.1,3053,40.8859085537642,40.8859085537642,40.5821750193161,40.5821750193161,3618.56652409841,0.0,1.0
2018-08-20,48.68,48.68,48.68,48.68,530,41.0715234914825,41.0715234914825,41.0715234914825,41.0715234914825,628.182200383936,0.0,1.0
2018-08-21,49.18,49.18,49.06,49.06,1000,41.4933756226604,41.4933756226604,41.3921311111777,41.3921311111777,1185.24943468667,0.0,1.0
2018-08-22,49.51,49.51,49.22,49.22,1228,41.7717980292378,41.7717980292378,41.5271237931546,41.5271237931546,1455.48630579523,0.0,1.0
2018-08-23,49.51,49.51,49.51,49.51,3,41.7717980292378,41.7717980292378,41.7717980292378,41.7717980292378,3.55574830406002,0.0,1.0
2018-08-24,49.63,49.63,49.63,49.63,451,41.8730425407205,41.8730425407205,41.8730425407205,41.8730425407205,534.54749504369,0.0,1.0
2018-08-27,50.34,50.42,50.34,50.42,299,42.4720725669932,42.5395689079816,42.4720725669932,42.5395689079816,354.389580971315,0.0,1.0
2018-08-28,50.25,50.53,50.25,50.44,1125,42.3961391833811,42.6323763768408,42.3961391833811,42.5564429932287,1333.40561402251,0.0,1.0
2018-08-29,50.411,50.411,50.12,50.12,1114,42.5319755696204,42.5319755696204,42.2864576292749,42.2864576292749,1320.36787024095,0.0,1.0
2018-08-30,49.83,49.83,49.83,49.83,825,42.0417833931917,42.0417833931917,42.0417833931917,42.0417833931917,977.830783616505,0.0,1.0
2018-08-31,49.49,49.514,49.45,49.45,552,41.7549239439907,41.7751728462872,41.7211757734965,41.7211757734965,654.257687947044,0.0,1.0
2018-09-04,48.71,48.84,48.645,48.84,3460,41.0968346193531,41.2065161734594,41.0419938423,41.2065161734594,4100.96304401589,0.0,1.0
2018-09-05,48.249,48.291,48.198,48.21,1107,40.7078869544071,40.743322533426,40.664858037027,40.6749824881752,1312.07112419815,0.0,1.0
2018-09-06,48.383,48.383,48.188,48.188,300,40.8209433255628,40.8209433255628,40.6564209944034,40.6564209944034,355.574830406002,0.0,1.0
2018-09-07,48.28,48.48,48.172,48.48,1400,40.7340417865401,40.9027826390113,40.6429217262057,40.9027826390113,1659.34920856134,0.0,1.0
2018-09-10,47.96,48.05,47.925,48.05,3045,40.4640564225863,40.5399898061983,40.4345267734038,40.5399898061983,3609.08452862091,0.0,1.0
2018-09-11,47.54,47.54,47.54,47.54,416,40.1097006323968,40.1097006323968,40.1097006323968,40.1097006323968,493.063764829656,0.0,1.0
2018-09-12,48.15,48.15,47.89,47.89,459,40.6243602324339,40.6243602324339,40.4049971242214,40.4049971242214,544.029490521182,0.0,1.0
2018-09-13,48.15,48.15,48.15,48.15,0,40.6243602324339,40.6243602324339,40.6243602324339,40.6243602324339,0,0.0,1.0
2018-09-14,48.78,48.82,48.62,48.82,692,41.1558939177181,41.1896420882123,41.0209012357411,41.1896420882123,820.192608803177,0.0,1.0
2018-09-17,48.374,48.449,48.32,48.38,2609,40.8133499872016,40.8766278068783,40.7677899570344,40.8184122127757,3092.31577509753,0.0,1.0
2018-09-18,48.54,48.54,48.54,48.54,100,40.9534048947527,40.9534048947527,40.9534048947527,40.9534048947527,118.524943468667,0.0,1.0
2018-09-19,48.89,48.89,48.89,48.89,885,41.2487013865772,41.2487013865772,41.2487013865772,41.2487013865772,1048.94574969771,0.0,1.0
2018-09-20,49.612,49.63,49.612,49.63,221,41.8578558639981,41.8730425407205,41.8578558639981,41.8730425407205,261.940125065755,0.0,1.0
2018-09-21,49.612,49.612,49.612,49.612,50,41.8578558639981,41.8578558639981,41.8578558639981,41.8578558639981,59.2624717343337,0.0,1.0
2018-09-24,49.15,49.266,49.15,49.192,1626,41.4680644947897,41.565934189223,41.4680644947897,41.5035000738087,1927.21558080053,0.0,1.0
2018-09-25,49.405,49.405,49.405,49.405,211,41.6832090816905,41.6832090816905,41.6832090816905,41.6832090816905,250.087630718888,0.0,1.0
2018-09-26,49.85,49.85,49.83,49.83,708,42.0586574784388,42.0586574784388,42.0417833931917,42.0417833931917,839.156599758164,0.0,1.0
2018-09-27,49.89,49.962,49.89,49.9,1953,42.092405648933,42.1531523558227,42.092405648933,42.1008426915566,2314.79214594307,0.0,1.0
2018-09-28,49.69,49.727,49.48,49.48,1237,41.9236647964619,41.954881854169,41.7464869013671,41.7464869013671,1466.15355070741,0.0,1.0
2018-10-01,49.74,49.791,49.711,49.78,1416,41.9658500095797,42.0088789269598,41.9413825859713,41.9995981800739,1678.31319951633,0.0,1.0
2018-10-02,49.458,49.458,49.22,49.22,2023,41.7279254075953,41.7279254075953,41.5271237931546,41.5271237931546,2397.75960637114,0.0,1.0
2018-10-03,48.99,49.418,48.99,49.418,1900,41.3330718128128,41.6941772371011,41.3330718128128,41.6941772371011,2251.97392590468,0.0,1.0
2018-10-04,47.71,48.41,47.625,48.41,3053,40.2531303569973,40.8437233406464,40.1814154946971,40.8437233406464,3618.56652409841,0.0,1.0
2018-10-05,47.44,47.53,47.44,47.53,2994,40.0253302061612,40.1012635897732,40.0253302061612,40.1012635897732,3548.6368074519,0.0,1.0
2018-10-08,47.68,47.68,47.68,47.68,100,40.2278192291266,40.2278192291266,40.2278192291266,40.2278192291266,118.524943468667,0.0,1.0
2018-10-09,47.68,47.68,47.68,47.68,135,40.2278192291266,40.2278192291266,40.2278192291266,40.2278192291266,160.008673682701,0.0,1.0
2018-10-10,46.63,47.55,46.63,47.55,1731,39.341929753653,40.1181376750204,39.341929753653,40.1181376750204,2051.66677144263,0.0,1.0
2018-10-11,46.451,46.451,46.29,46.29,716,39.1909066906913,39.1909066906913,39.055070304452,39.055070304452,848.638595235658,0.0,1.0
2018-10-12,47.1,47.1,47.1,47.1,205,39.7384707569602,39.7384707569602,39.7384707569602,39.7384707569602,242.976134110768,0.0,1.0
2018-10-15,47.084,47.084,47.084,47.084,211,39.7249714887625,39.7249714887625,39.7249714887625,39.7249714887625,250.087630718888,0.0,1.0
2018-10-16,47.95,47.95,47.54,47.54,3530,40.4556193799627,40.4556193799627,40.1097006323968,40.1097006323968,4183.93050444396,0.0,1.0
2018-10-17,47.95,47.95,47.95,47.95,92,40.4556193799627,40.4556193799627,40.4556193799627,40.4556193799627,109.042947991174,0.0,1.0
2018-10-18,46.39,47.08,46.39,47.08,680,39.1394407306876,39.7215966717131,39.1394407306876,39.7215966717131,805.969615586937,0.0,1.0
2018-10-19,46.73,47.2,46.73,47.2,1045,39.4263001798886,39.8228411831958,39.4263001798886,39.8228411831958,1238.58565924757,0.0,1.0
2018-10-22,46.8,47.14,46.8,47.14,2327,39.4853594782535,39.7722189274545,39.4853594782535,39.7722189274545,2758.07543451589,0.0,1.0
2018-10-23,45.89,45.89,45.84,45.84,882,38.7175885995097,38.7175885995097,38.6754033863919,38.6754033863919,1045.39000139364,0.0,1.0
2018-10-24,45.117,46.24,45.117,46.24,2765,38.0654052047086,39.0128850913342,38.0654052047086,39.0128850913342,3277.21468690865,0.0,1.0
2018-10-25,46.15,46.15,45.45,45.45,600,38.9369517077222,38.9369517077222,38.3463587240731,38.3463587240731,711.149660812003,0.0,1.0
2018-10-26,45.17,45.45,44.91,44.92,6995,38.1101215306135,38.3463587240731,37.8907584224009,37.8991954650245,8290.81979563327,0.0,1.0
2018-10-29,45.0,45.86,45.0,45.76,2525,37.966691806013,38.692277471639,37.966691806013,38.6079070454034,2992.75482258385,0.0,1.0
2018-10-30,45.61,45.61,45.47,45.53,1100,38.48135140605,38.48135140605,38.3632328093202,38.4138550650616,1303.77437815534,0.0,1.0
2018-10-31,45.9,45.9,45.9,45.9,815,38.7260256421332,38.7260256421332,38.7260256421332,38.7260256421332,965.978289269639,0.0,1.0
2018-11-01,47.1,47.1,46.88,46.88,2140,39.7384707569602,39.7384707569602,39.5528558192419,39.5528558192419,2536.43379022948,0.0,1.0
2018-11-02,47.33,47.87,47.189,47.87,5628,39.9325227373021,40.3881230389742,39.8135604363099,40.3881230389742,6670.58381841659,0.0,1.0
2018-11-05,47.67,47.67,47.66,47.66,21341,40.2193821865031,40.2193821865031,40.2109451438795,40.2109451438795,25294.4081856483,0.0,1.0
2018-11-06,47.61,47.615,47.52,47.56,3946,40.1687599307617,40.1729784520735,40.0928265471497,40.1265747176439,4676.99426927361,0.0,1.0
2018-11-07,48.285,48.328,48.285,48.328,950,40.7382603078519,40.7745395911332,40.7382603078519,40.7745395911332,1125.98696295234,0.0,1.0
2018-11-08,47.762,47.762,47.762,47.762,154,40.2970029786398,40.2970029786398,40.2970029786398,40.2970029786398,182.528412941748,0.0,1.0
2018-11-09,47.762,47.762,47.762,47.762,40,40.2970029786398,40.2970029786398,40.2970029786398,40.2970029786398,47.4099773874669,0.0,1.0
2018-11-12,47.762,47.762,47.762,47.762,78,40.2970029786398,40.2970029786398,40.2970029786398,40.2970029786398,92.4494559055605,0.0,1.0
2018-11-13,46.31,46.44,46.11,46.11,1320,39.0719443896991,39.1816259438054,38.903203537228,38.903203537228,1564.52925378641,0.0,1.0
2018-11-14,46.22,46.62,46.22,46.62,628,38.9960110060871,39.3334927110294,38.9960110060871,39.3334927110294,744.33664498323,0.0,1.0
2018-11-15,46.9,46.9,46.9,46.9,103,39.5697299044891,39.5697299044891,39.5697299044891,39.5697299044891,122.080691772727,0.0,1.0
2018-11-16,46.9,46.9,46.9,46.9,7,39.5697299044891,39.5697299044891,39.5697299044891,39.5697299044891,8.2967460428067,0.0,1.0
2018-11-19,47.14,47.17,46.933,47.153,9071,39.7722189274545,39.7975300553251,39.5975721451468,39.7831870828651,10751.3976220428,0.0,1.0
2018-11-20,46.02,46.368,46.016,46.368,713,38.8272701536159,39.1208792369158,38.8238953365665,39.1208792369158,845.082846931598,0.0,1.0
2018-11-21,46.78,46.78,46.7,46.7,648,39.4684853930064,39.4684853930064,39.4009890520179,39.4009890520179,768.041633676963,0.0,1.0
2018-11-23,46.32,46.35,46.25,46.25,1855,39.0803814323227,39.1056925601934,39.0213221339578,39.0213221339578,2198.63770134378,0.0,1.0
2018-11-26,46.53,46.81,46.455,46.75,10330,39.2575593274174,39.493796520877,39.1942815077407,39.4431742651357,12243.6266603133,0.0,1.0
2018-11-27,47.77,47.77,46.571,46.571,785,40.3037526127387,40.3037526127387,39.292151202174,39.292151202174,930.420806229037,0.0,1.0
2018-11-28,47.86,47.86,46.99,46.99,390,40.3796859963507,40.3796859963507,39.6456632881011,39.6456632881011,462.247279527802,0.0,1.0
2018-11-29,47.96,47.96,47.813,47.813,1378,40.4640564225863,40.4640564225863,40.34003189602,40.34003189602,1633.27372099823,0.0,1.0
2018-11-30,47.341,47.41,47.341,47.41,372,39.941803484188,40.0000190782905,39.941803484188,40.0000190782905,440.912789703442,0.0,1.0
2018-12-03,48.261,48.67,48.261,48.67,3714,40.7180114055554,41.0630864488589,40.7180114055554,41.0630864488589,4402.0164004263,0.0,1.0
2018-12-04,47.629,48.32,47.629,48.32,2476,40.1847903117465,40.7677899570344,40.1847903117465,40.7677899570344,2934.6776002842,0.0,1.0
2018-12-06,46.7101,46.73,46.32,46.34,1932,39.4095104650677,39.4263001798886,39.0803814323227,39.0972555175698,2289.90190781465,0.0,1.0
2018-12-07,46.36,47.21,46.36,47.21,912,39.1141296028169,39.8312782258194,39.1141296028169,39.8312782258194,1080.94748443425,0.0,1.0
2018-12-10,45.34,46.05,45.34,46.05,972,38.253551255214,38.8525812814866,38.253551255214,38.8525812814866,1152.06245051544,0.0,1.0
2018-12-11,45.34,45.34,45.34,45.34,17,38.253551255214,38.253551255214,38.253551255214,38.253551255214,20.1492403896734,0.0,1.0
2018-12-12,46.925,47.09,46.784,46.87,13823,39.590822511048,39.7300337143367,39.4718602100558,39.5444187766184,16383.7029356739,0.0,1.0
2018-12-13,46.7,46.85,46.68,46.68,11723,39.4009890520179,39.5275446913713,39.3841149667708,39.3841149667708,13894.6791228319,0.0,1.0
2018-12-14,46.105,46.108,46.08,46.08,617,38.8989850159162,38.9015161287032,38.8778924093573,38.8778924093573,731.298901201676,0.0,1.0
2018-12-17,45.8,46.2,45.8,46.2,8832,38.6416552158976,38.97913692084,38.6416552158976,38.97913692084,10468.1230071527,0.0,1.0
2018-12-18,45.73,45.73,45.32,45.32,2345,39.3329443032589,39.3329443032589,38.9802981811435,38.9802981811435,2726.3875588158,0.88935,1.0
2018-12-19,46.1,46.1,45.79,45.79,325,39.6511859256557,39.6511859256557,39.3845510528368,39.3845510528368,377.857550795367,0.0,1.0
2018-12-20,45.59,45.7,45.43,45.68,12532,39.2125285542439,39.30714092847,39.0749105553696,39.2899386786107,14570.1871586694,0.0,1.0
2018-12-21,44.93,45.58,44.93,45.366,3648,38.6448543088874,39.2039274293142,38.6448543088874,39.0198633558199,4241.30567785077,0.0,1.0
2018-12-24,44.775,44.94,44.775,44.94,651,38.511536872478,38.6534554338171,38.511536872478,38.6534554338171,756.877740208566,0.0,1.0
2018-12-26,44.668,44.7,44.668,44.7,411,38.4195048357308,38.4470284355056,38.4195048357308,38.4470284355056,477.84447192891,0.0,1.0
2018-12-27,45.39,45.39,45.05,45.08,32702,39.040506055651,39.040506055651,38.7480678080431,38.7738711828321,38020.6080803388,0.0,1.0
2018-12-28,45.86,45.9077,45.76,45.76,2476,39.4447589273443,39.4857862932587,39.3587476780478,39.3587476780478,2878.69321775178,0.0,1.0
2018-12-31,45.7431,45.99,45.7431,45.99,1164,39.3442117769167,39.5565735514296,39.3442117769167,39.5565735514296,1353.31135115633,0.0,1.0
2019-01-02,45.8648,45.8648,45.51,45.51,958,39.4488874673105,39.4488874673105,39.1437195548067,39.1437195548067,1113.80779588296,0.0,1.0
2019-01-03,45.421,45.421,45.24,45.24,321,39.0671695429329,39.0671695429329,38.9114891817064,38.9114891817064,373.20699632404,0.0,1.0
2019-01-04,46.571,46.571,46.3,46.3,3094,40.0562989098419,40.0562989098419,39.8232084242486,39.8232084242486,3597.2038835719,0.0,1.0
2019-01-07,46.67,46.67,46.51,46.65,881,40.1414500466454,40.1414500466454,40.0038320477711,40.1242477967861,1024.2846223099,0.0,1.0
2019-01-08,46.641,46.66,46.37,46.44,3072,40.1165067843494,40.1328489217157,39.8834162987561,39.9436241732636,3571.62583397959,0.0,1.0
2019-01-09,47.36,47.44,47.36,47.4,1414,40.7349276667908,40.8037366662279,40.7349276667908,40.7693321665093,1643.9710056143,0.0,1.0
2019-01-10,47.599,47.61,47.27,47.27,1620,40.9404945526092,40.9499557900318,40.657517542424,40.657517542424,1883.47456088768,0.0,1.0
2019-01-11,47.51,47.51,47.33,47.33,665,40.8639445407354,40.8639445407354,40.7091242920018,40.7091242920018,773.154680858213,0.0,1.0
2019-01-14,47.294,47.389,47.19,47.2,1338,40.6781602422551,40.7598709290867,40.5887085429868,40.5973096679165,1555.61047065908,0.0,1.0
2019-01-15,47.52,47.67,47.52,47.62,22065,40.8725456656651,41.0015625396097,40.8725456656651,40.9585569149615,25653.6211024608,0.0,1.0
2019-01-16,47.938,47.99,47.91,47.91,21017,41.2320726877241,41.2767985373583,41.2079895379211,41.2079895379211,24435.1758309731,0.0,1.0
2019-01-17,47.829,47.829,47.535,47.535,562,41.138320425991,41.138320425991,40.8854473530595,40.8854473530595,653.402903221528,0.0,1.0
2019-01-18,48.206,48.328,48.2,48.24,1052,41.4625828358386,41.5675165599802,41.4574221608808,41.4918266605994,1223.09582595916,0.0,1.0
2019-01-22,47.4394,47.71,47.4394,47.71,1418,40.8032205987321,41.0359670393283,40.8032205987321,41.0359670393283,1648.62156008563,0.0,1.0
2019-01-23,48.02,48.02,47.66,47.924,2097,41.3026019121472,41.3026019121472,40.9929614146801,41.2200311128226,2438.05318159349,0.0,1.0
2019-01-24,48.44,48.44,48.23,48.35,2008,41.6638491591922,41.6638491591922,41.4832255356697,41.5864390348254,2334.57834460646,0.0,1.0
2019-01-25,48.948,49.005,48.924,48.98,6183,42.1007863056181,42.1498127177171,42.080143605787,42.128309905393,7188.59457405464,0.0,1.0
2019-01-28,48.433,48.433,48.12,48.2,3843,41.6578283717415,41.6578283717415,41.3886131614437,41.4574221608808,4468.02020832799,0.0,1.0
2019-01-29,48.65,48.65,48.65,48.65,200,41.8444727827147,41.8444727827147,41.8444727827147,41.8444727827147,232.52772356638,0.0,1.0
2019-01-30,49.33,49.57,48.62,48.62,1874,42.4293492779305,42.6357762762419,41.8186694079258,41.8186694079258,2178.78476981698,0.0,1.0
2019-01-31,49.66,49.76,49.61,49.7,3781,42.7131864006087,42.7991976499052,42.6701807759605,42.7475909003273,4395.93661402241,0.0,1.0
2019-02-01,49.363,49.476,49.363,49.43,1088,42.4577329901983,42.5549257019033,42.4577329901983,42.5153605272269,1264.95081620111,0.0,1.0
2019-02-04,49.465,49.536,49.21,49.21,1020,42.5454644644807,42.6065324514811,42.3261357787748,42.3261357787748,1185.89139018854,0.0,1.0
2019-02-05,50.028,50.028,49.764,49.764,2982,43.0297077980196,43.0297077980196,42.802638099877,42.802638099877,3466.98835837472,0.0,1.0
2019-02-06,49.41,49.68,49.41,49.68,2896,42.4981582773676,42.730388650468,42.4981582773676,42.730388650468,3367.00143724118,0.0,1.0
2019-02-07,48.75,49.15,48.732,49.15,1588,41.9304840320112,42.2745290291969,41.9150020071378,42.2745290291969,1846.27012511705,0.0,1.0
2019-02-08,48.6,48.84,48.6,48.76,2362,41.8014671580665,42.007894156378,41.8014671580665,41.9390851569408,2746.15241531895,0.0,1.0
2019-02-11,48.361,48.55,48.361,48.55,4018,41.5959002722481,41.7584615334183,41.5959002722481,41.7584615334183,4671.48196644857,0.0,1.0
2019-02-12,48.91,48.97,48.91,48.961,911,42.0681020308855,42.1197087804633,42.0681020308855,42.1119677680267,1059.16378084486,0.0,1.0
2019-02-13,48.23,48.64,48.21,48.6,1273,41.4832255356697,41.8358716577851,41.4660232858104,41.8014671580665,1480.03896050001,0.0,1.0
2019-02-14,48.532,48.532,48.0,48.07,2284,41.742979508545,41.742979508545,41.2853996622879,41.3456075367954,2655.46660312805,0.0,1.0
2019-02-15,48.532,48.532,48.532,48.532,24,41.742979508545,41.742979508545,41.742979508545,41.742979508545,27.9033268279656,0.0,1.0
2019-02-19,48.759,48.779,48.4116,48.4116,983,41.9382250444479,41.9554272943071,41.639421964392,41.639421964392,1142.87376132876,0.0,1.0
2019-02-20,49.134,49.134,48.84,48.84,1987,42.2607672293095,42.2607672293095,42.007894156378,42.007894156378,2310.16293363198,0.0,1.0
2019-02-21,48.73,48.75,48.7122,48.74,2223,41.9132817821519,41.9304840320112,41.8979717797771,41.9218829070815,2584.54564744031,0.0,1.0
2019-02-22,49.25,49.25,49.17,49.17,572,42.3605402784933,42.3605402784933,42.2917312790562,42.2917312790562,665.029289399847,0.0,1.0
2019-02-25,49.6296,49.65,49.6296,49.65,1899,42.6870389808226,42.7045852756791,42.6870389808226,42.7045852756791,2207.85073526278,0.0,1.0
2019-02-26,49.45,49.465,49.42,49.42,4755,42.5325627770862,42.5454644644807,42.5067594022973,42.5067594022973,5528.34662779068,0.0,1.0
2019-02-27,49.256,49.256,49.111,49.171,620,42.3657009534511,42.3657009534511,42.2409846419713,42.2925913915492,720.835943055778,0.0,1.0
2019-02-28,48.74,48.8,48.65,48.8,1007,41.9218829070815,41.9734896566594,41.8444727827147,41.9734896566594,1170.77708815672,0.0,1.0
2019-03-01,48.421,48.421,48.421,48.421,300,41.6475070218259,41.6475070218259,41.6475070218259,41.6475070218259,348.79158534957,0.0,1.0
2019-03-04,48.27,48.27,48.27,48.27,602,41.5176300353883,41.5176300353883,41.5176300353883,41.5176300353883,699.908447934803,0.0,1.0
2019-03-05,48.531,48.57,48.51,48.56,3767,41.742119396052,41.7756637832776,41.7240570336997,41.767062658348,4379.65967337276,0.0,1.0
2019-03-06,48.51,48.51,48.5,48.5,1169,41.7240570336997,41.7240570336997,41.7154559087701,41.7154559087701,1359.12454424549,0.0,1.0
2019-03-07,47.811,48.17,47.811,48.17,987,41.1228384011177,41.4316187860919,41.1228384011177,41.4316187860919,1147.52431580008,0.0,1.0
2019-03-08,47.811,47.811,47.811,47.811,36,41.1228384011177,41.1228384011177,41.1228384011177,41.1228384011177,41.8549902419484,0.0,1.0
2019-03-11,48.23,48.23,48.197,48.22,970,41.4832255356697,41.4832255356697,41.4548418234019,41.4746244107401,1127.75945929694,0.0,1.0
2019-03-12,48.23,48.23,48.23,48.23,204,41.4832255356697,41.4832255356697,41.4832255356697,41.4832255356697,237.178278037708,0.0,1.0
2019-03-13,48.488,48.54,48.488,48.54,782,41.7051345588545,41.7498604084887,41.7051345588545,41.7498604084887,909.183399144546,0.0,1.0
2019-03-14,48.2,48.31,48.2,48.31,466,41.4574221608808,41.5520345351069,41.4574221608808,41.5520345351069,541.789595909665,0.0,1.0
2019-03-15,48.9597,48.99,48.71,48.71,6658,42.1108496217858,42.1369110303226,41.8960795322926,41.8960795322926,7740.84791752478,0.0,1.0
2019-03-18,49.26,49.305,49.26,49.305,1361,42.369141403423,42.4078464656064,42.369141403423,42.4078464656064,1582.35115886921,0.0,1.0
2019-03-19,49.328,49.48,49.328,49.36,2822,42.4276290529446,42.5583661518751,42.4276290529446,42.4551526527194,3280.96617952162,0.0,1.0
2019-03-20,49.15,49.3,49.15,49.27,1792,42.2745290291969,42.4035459031416,42.2745290291969,42.3777425283526,2083.44840315476,0.0,1.0
2019-03-21,49.15,49.15,49.15,49.15,42,42.2745290291969,42.2745290291969,42.2745290291969,42.2745290291969,48.8308219489398,0.0,1.0
2019-03-22,48.67,49.04,48.51,49.04,3797,41.861675032574,42.1799166549708,41.7240570336997,42.1799166549708,4414.53883190772,0.0,1.0
2019-03-25,48.51,48.51,48.31,48.31,1168,41.7240570336997,41.7240570336997,41.5520345351069,41.5520345351069,1357.96190562766,0.0,1.0
2019-03-26,48.745,48.745,48.728,48.728,927,41.9261834695464,41.9261834695464,41.911561557166,41.911561557166,1077.76599873017,0.0,1.0
2019-03-27,48.03,48.29,47.955,48.29,4656,41.3112030370769,41.5348322852476,41.2466946001045,41.5348322852476,5413.24540462532,0.0,1.0
2019-03-28,48.373,48.42,48.373,48.399,2515,41.6062216221636,41.646646909333,41.6062216221636,41.6285845469807,2924.03612384723,0.0,1.0
2019-03-29,48.712,48.712,48.712,48.712,735,41.8977997572785,41.8977997572785,41.8977997572785,41.8977997572785,854.539384106447,0.0,1.0
2019-04-01,49.397,49.397,49.17,49.17,1862,42.4869768149591,42.4869768149591,42.2917312790562,42.2917312790562,2164.833106403,0.0,1.0
2019-04-02,49.28,49.286,49.28,49.286,550,42.3863436532823,42.3915043282401,42.3863436532823,42.3915043282401,639.451239807544,0.0,1.0
2019-04-03,49.6,49.805,49.6,49.775,1488,42.6615796510309,42.8379027120885,42.6615796510309,42.8120993372996,1730.00626333386,0.0,1.0
2019-04-04,49.805,49.81,49.79,49.79,957,42.8379027120885,42.8422032745534,42.8250010246941,42.8250010246941,1112.64515726513,0.0,1.0
2019-04-05,49.805,49.805,49.805,49.805,53,42.8379027120885,42.8379027120885,42.8379027120885,42.8379027120885,61.6198467450907,0.0,1.0
2019-04-08,49.805,49.805,49.805,49.805,185,42.8379027120885,42.8379027120885,42.8379027120885,42.8379027120885,215.088144298902,0.0,1.0
2019-04-09,50.023,50.16,50.023,50.16,10631,43.0254072355548,43.1432426470909,43.0254072355548,43.1432426470909,12360.0111461709,0.0,1.0
2019-04-10,50.46,50.46,50.33,50.33,8547,43.4012763949802,43.4012763949802,43.2894617708948,43.2894617708948,9937.07226660924,0.0,1.0
2019-04-11,49.837,50.1,49.837,50.05,6861,42.8654263118634,43.091635897513,42.8654263118634,43.0486302728648,7976.86355694466,0.0,1.0
2019-04-12,50.064,50.238,50.064,50.238,1264,43.0606718477663,43.2103314215421,43.0606718477663,43.2103314215421,1469.57521293952,0.0,1.0
2019-04-15,50.05,50.06,49.95,50.05,8823,43.0486302728648,43.0572313977945,42.9626190235684,43.0486302728648,10257.9605251308,0.0,1.0
2019-04-16,50.35,50.36,50.2,50.2,3720,43.3066640207541,43.3152651456838,43.1776471468095,43.1776471468095,4325.01565833467,0.0,1.0
2019-04-17,50.47,50.68,50.462,50.68,1941,43.4098775199098,43.5905011434323,43.4029966199661,43.5905011434323,2256.68155721172,0.0,1.0
2019-04-18,50.16,50.17,50.15,50.15,900,43.1432426470909,43.1518437720205,43.1346415221612,43.1346415221612,1046.37475604871,0.0,1.0
2019-04-22,50.16,50.17,50.0,50.02,1775,43.1432426470909,43.1518437720205,43.0056246482166,43.0228268980759,2063.68354665162,0.0,1.0
2019-04-23,50.09,50.09,50.09,50.09,191,43.0830347725834,43.0830347725834,43.0830347725834,43.0830347725834,222.063976005893,0.0,1.0
2019-04-24,49.58,49.78,49.55,49.78,2794,42.6443774011716,42.8163998997644,42.6185740263826,42.8163998997644,3248.41229822232,0.0,1.0
2019-04-25,49.58,49.58,49.58,49.58,22,42.6443774011716,42.6443774011716,42.6443774011716,42.6443774011716,25.5780495923018,0.0,1.0
2019-04-26,49.7552,49.818,49.72,49.72,13102,42.7950691099389,42.8490841744971,42.7647931501866,42.7647931501866,15232.8911708336,0.0,1.0
2019-04-29,49.8,49.9,49.8,49.9,756,42.8336021496237,42.9196133989202,42.8336021496237,42.9196133989202,878.954795080916,0.0,1.0
2019-04-30,49.731,49.731,49.731,49.731,287,42.7742543876092,42.7742543876092,42.7742543876092,42.7742543876092,333.677283317755,0.0,1.0
2019-05-01,49.66,50.15,49.66,49.953,1352,42.7131864006087,43.1346415221612,42.7131864006087,42.9651993610473,1571.88741130873,0.0,1.0
2019-05-02,49.526,49.6,49.29,49.6,5509,42.5979313265515,42.6615796510309,42.3949447782119,42.6615796510309,6404.97614563593,0.0,1.0
2019-05-03,50.0,50.02,49.77,49.77,1748,43.0056246482166,43.0228268980759,42.8077987748348,42.8077987748348,2032.29230397016,0.0,1.0
2019-05-06,49.264,49.264,49.264,49.264,252,42.3725818533948,42.3725818533948,42.3725818533948,42.3725818533948,292.984931693639,0.0,1.0
2019-05-07,48.545,48.8,48.416,48.8,1424,41.7541609709535,41.9734896566594,41.6432064593611,41.9734896566594,1655.59739179262,0.0,1.0
2019-05-08,48.74,48.74,48.74,48.74,450,41.9218829070815,41.9218829070815,41.9218829070815,41.9218829070815,523.187378024355,0.0,1.0
2019-05-09,47.75,47.75,47.313,47.56,4558,41.0703715390468,41.0703715390468,40.6945023796214,40.9069501653836,5299.3068200778,0.0,1.0
2019-05-10,48.1,48.1,47.41,47.85,12261,41.3714109115844,41.3714109115844,40.777933291439,41.1563827883433,14255.1120932369,0.0,1.0
2019-05-13,46.65,46.76,46.605,46.76,3107,40.1242477967861,40.2188601710122,40.0855427346027,40.2188601710122,3612.31818560371,0.0,1.0
2019-05-14,47.27,47.27,47.27,47.27,804,40.657517542424,40.657517542424,40.657517542424,40.657517542424,934.761448736846,0.0,1.0
2019-05-15,47.08,47.11,47.055,47.11,1744,40.4940961687607,40.5198995435497,40.4725933564366,40.5198995435497,2027.64174949883,0.0,1.0
2019-05-16,46.75,47.05,46.72,46.83,7361,40.2102590460825,40.4682927939718,40.1844556712936,40.2790680455197,8558.18286586061,0.0,1.0
2019-05-17,46.225,46.51,46.225,46.51,10504,39.7586999872762,40.0038320477711,39.7586999872762,40.0038320477711,12212.3560417063,0.0,1.0
2019-05-20,46.56,46.56,46.5,46.541,764,40.0468376724193,40.0468376724193,39.9952309228414,40.030495535053,888.255904023571,0.0,1.0
2019-05-21,46.942,47.0,46.82,47.0,6236,40.3754006447317,40.4252871693236,40.27046692059,40.4252871693236,7250.21442079972,0.0,1.0
2019-05-22,47.07,47.12,47.0,47.0,21665,40.4854950438311,40.5285006684793,40.4252871693236,40.4252871693236,25188.5656553281,0.0,1.0
2019-05-23,46.53,46.68,46.32,46.34,48076,40.0210342976304,40.150051171575,39.8404106741079,39.8576129239671,55895.0141908863,0.0,1.0
2019-05-24,46.701,46.86,46.701,46.86,2262,40.1681135339273,40.3048714203086,40.1681135339273,40.3048714203086,2629.88855353575,0.0,1.0
2019-05-28,46.625,46.92,46.625,46.86,2983,40.102744984462,40.3564781698865,40.102744984462,40.3048714203086,3468.15099699255,0.0,1.0
2019-05-29,46.74,46.74,46.56,46.58,2181,40.2016579211529,40.2016579211529,40.0468376724193,40.0640399222786,2535.71482549137,0.0,1.0
2019-05-30,47.235,47.417,47.14,47.14,3490,40.6274136051702,40.7839540788897,40.5457029183386,40.5457029183386,4057.60877623333,0.0,1.0
2019-05-31,47.51,47.602,47.175,47.175,4843,40.8639445407354,40.9430748900881,40.5758068555924,40.5758068555924,5630.65882615989,0.0,1.0
2019-06-03,48.08,48.24,48.08,48.12,890,41.3542086617251,41.4918266605994,41.3542086617251,41.3886131614437,1034.74836987039,0.0,1.0
2019-06-04,48.2,48.2,48.068,48.07,1522,41.4574221608808,41.4574221608808,41.3438873118095,41.3456075367954,1769.53597634015,0.0,1.0
2019-06-05,47.93,48.09,47.929,48.09,2164,41.2251917877804,41.3628097866547,41.2243316752875,41.3628097866547,2515.94996898823,0.0,1.0
2019-06-06,47.79,47.88,47.79,47.88,869,41.1047760387654,41.1821861631322,41.1047760387654,41.1821861631322,1010.33295889592,0.0,1.0
2019-06-07,48.31,48.428,48.11,48.27,16890,41.5520345351069,41.6535278092767,41.380012036514,41.5176300353883,19636.9662551808,0.0,1.0
2019-06-10,48.6298,48.7243,48.515,48.67,11514,41.8270985103569,41.908379140942,41.7283575961646,41.861675032574,13386.6210457165,0.0,1.0
2019-06-11,49.03,49.17,48.915,49.17,8235,42.1713155300412,42.2917312790562,42.0724025933503,42.2917312790562,9574.32901784569,0.0,1.0
2019-06-12,48.66,48.86,48.66,48.86,8738,41.8530739076444,42.0250964062373,41.8530739076444,42.0250964062373,10159.1362426151,0.0,1.0
2019-06-13,48.57,48.733,48.56,48.733,1042,41.7756637832776,41.9158621196308,41.767062658348,41.9158621196308,1211.46943978084,0.0,1.0
2019-06-14,48.281,48.39,48.281,48.39,536,41.5270912728109,41.620843534544,41.5270912728109,41.620843534544,623.174299157898,0.0,1.0
2019-06-17,47.975,47.975,47.96,47.96,384,41.4695893122063,41.4695893122063,41.4566233124213,41.4566233124213,444.23878571128,0.239146,1.0
2019-06-18,48.84,49.01,48.81,48.91,2741,42.2172952998052,42.364243297368,42.1913633002353,42.2778032988016,3170.98570738182,0.0,1.0
2019-06-19,49.3123,49.328,48.855,48.8632,9979,42.6255514130341,42.639122492809,42.2302612995901,42.2373493794726,11544.4240693043,0.0,1.0
2019-06-20,49.92,50.1,49.7557,49.94,2598,43.1508472843218,43.3064392817412,43.0088263666773,43.168135284035,3005.55303457788,0.0,1.0
2019-06-21,49.749,49.81,49.66,49.66,2495,43.0030348867733,43.0557632858988,42.9261032880493,42.9261032880493,2886.39523528553,0.0,1.0
2019-06-24,49.69,49.707,49.61,49.61,2549,42.9520352876192,42.9667300873754,42.8828832887661,42.8828832887661,2948.86631452618,0.0,1.0
2019-06-25,49.582,49.63,49.58,49.63,2069,42.8586800891675,42.9001712884794,42.8569512891962,42.9001712884794,2393.56783238708,0.0,1.0
2019-06-26,49.65,49.695,49.65,49.65,3713,42.9174592881926,42.9563572875475,42.9174592881926,42.9174592881926,4295.4651337135,0.0,1.0
2019-06-27,49.834,49.85,49.834,49.85,1271,43.0765088855547,43.0903392853253,43.0765088855547,43.0903392853253,1470.38410583083,0.0,1.0
2019-06-28,49.855,49.9,49.855,49.9,391,43.0946612852536,43.1335592846085,43.0946612852536,43.1335592846085,452.336888575809,0.0,1.0
2019-07-01,50.122,50.3,50.07,50.3,2382,43.3254560814258,43.4793192788739,43.2805072821713,43.4793192788739,2755.66871761529,0.0,1.0
2019-07-02,49.995,49.995,49.995,49.995,281,43.2156772832465,43.2156772832465,43.2156772832465,43.2156772832465,325.080986418932,0.0,1.0
2019-07-03,49.92,49.92,49.71,49.71,6472,43.1508472843218,43.1508472843218,42.9693232873324,42.9693232873324,7487.27453417553,0.0,1.0
2019-07-05,49.76,49.89,49.72,49.8,5767,43.0125432866156,43.1249152847519,42.9779672871891,43.0471192860421,6671.67988853373,0.0,1.0
2019-07-08,49.6,49.607,49.56,49.607,568,42.8742392889095,42.8802900888091,42.8396632894829,42.8802900888091,657.103203864601,0.0,1.0
2019-07-09,49.438,49.438,49.3,49.3,327,42.734206491232,42.734206491232,42.6149192932104,42.6149192932104,378.297090957262,0.0,1.0
2019-07-10,50.107,50.107,50.001,50.087,1907,43.3124900816408,43.3124900816408,43.2208636831605,43.2952020819276,2206.15459466514,0.0,1.0
2019-07-11,49.941,50.18,49.941,50.18,779,43.1689996840207,43.3755912805943,43.1689996840207,43.3755912805943,901.203161638249,0.0,1.0
2019-07-12,49.932,49.932,49.932,49.932,478,43.1612200841497,43.1612200841497,43.1612200841497,43.1612200841497,552.984738463521,0.0,1.0
2019-07-15,50.07,50.14,50.07,50.14,556,43.2805072821713,43.3410152811677,43.2805072821713,43.3410152811677,643.220741811124,0.0,1.0
2019-07-16,50.085,50.18,50.085,50.18,2363,43.2934732819562,43.3755912805943,43.2934732819562,43.3755912805943,2733.68815269728,0.0,1.0
2019-07-17,49.825,49.908,49.825,49.908,1642,43.0687292856837,43.1404744844938,43.0687292856837,43.1404744844938,1899.58355765084,0.0,1.0
2019-07-18,50.025,50.035,49.79,49.92,4505,43.2416092828164,43.2502532826731,43.0384752861855,43.1508472843218,5211.70762924302,0.0,1.0
2019-07-19,50.025,50.025,50.025,50.025,28,43.2416092828164,43.2416092828164,43.2416092828164,43.2416092828164,32.3924114581142,0.0,1.0
2019-07-22,50.05,50.05,50.05,50.05,135,43.263219282458,43.263219282458,43.263219282458,43.263219282458,156.177698101622,0.0,1.0
2019-07-23,49.912,49.96,49.912,49.96,649,43.1439320844365,43.1854232837483,43.1439320844365,43.1854232837483,750.809822725575,0.0,1.0
2019-07-24,49.82,49.82,49.58,49.77,5194,43.0644072857554,43.0644072857554,42.8569512891962,43.0211872864722,6008.79232548018,0.0,1.0
2019-07-25,49.82,49.82,49.82,49.82,50,43.0644072857554,43.0644072857554,43.0644072857554,43.0644072857554,57.8435918894896,0.0,1.0
2019-07-26,49.443,49.53,49.4,49.47,17221,42.7385284911603,42.813731289913,42.7013592917768,42.7618672907732,19922.489918578,0.0,1.0
2019-07-29,49.33,49.33,49.33,49.33,355,42.6408512927803,42.6408512927803,42.6408512927803,42.6408512927803,410.689502415376,0.0,1.0
2019-07-30,49.33,49.33,49.33,49.33,88,42.6408512927803,42.6408512927803,42.6408512927803,42.6408512927803,101.804721725502,0.0,1.0
2019-07-31,48.478,48.998,48.447,48.985,5289,41.904382504995,42.35387049754,41.8775861054394,42.3426332977264,6118.69515007021,0.0,1.0
2019-08-01,47.83,48.68,47.83,48.45,8473,41.3442513142851,42.078991302099,41.3442513142851,41.8801793053964,9802.1750815929,0.0,1.0
2019-08-02,47.28,47.57,47.24,47.57,3199,40.8688313221701,41.1195073180126,40.8342553227436,41.1195073180126,3700.83300908955,0.0,1.0
2019-08-05,45.745,46.18,45.745,46.18,1602,39.5419773441767,39.9179913379403,39.5419773441767,39.9179913379403,1853.30868413925,0.0,1.0
2019-08-06,46.421,46.51,46.421,46.51,1751,40.1263117344852,40.2032433332092,40.1263117344852,40.2032433332092,2025.68258796993,0.0,1.0
2019-08-07,46.285,46.29,45.81,45.87,9819,40.008753336435,40.0130753363633,39.5981633432448,39.6500273423846,11359.324575258,0.0,1.0
2019-08-08,47.009,47.04,46.81,46.839,914,40.6345789260553,40.6613753256109,40.4625633289083,40.4876309284925,1057.38085973987,0.0,1.0
2019-08-09,46.738,46.738,46.6,46.6,445,40.4003265299405,40.4003265299405,40.281039331919,40.281039331919,514.807967816458,0.0,1.0
2019-08-12,46.03,46.047,46.03,46.03,798,39.7883313400908,39.803026139847,39.7883313400908,39.7883313400908,923.183726556254,0.0,1.0
2019-08-13,46.486,46.512,45.69,45.69,1541,40.1824977335533,40.2049721331806,39.4944353449652,39.4944353449652,1782.73950203407,0.0,1.0
2019-08-14,45.3,45.63,45.27,45.63,2733,39.1573193505564,39.4425713458254,39.1313873509865,39.4425713458254,3161.7307326795,0.0,1.0
2019-08-15,45.353,45.448,45.15,45.34,4498,39.2031325497966,39.2852505484346,39.0276593527069,39.191895349983,5203.60952637848,0.0,1.0
2019-08-16,45.81,45.95,45.751,45.751,3812,39.5981633432448,39.7191793412377,39.5471637440906,39.5471637440906,4409.99544565469,0.0,1.0
2019-08-19,46.05,46.05,46.05,46.05,1299,39.805619339804,39.805619339804,39.805619339804,39.805619339804,1502.77651728894,0.0,1.0
2019-08-20,46.05,46.05,46.05,46.05,239,39.805619339804,39.805619339804,39.805619339804,39.805619339804,276.492369231761,0.0,1.0
2019-08-21,46.187,46.23,46.187,46.23,1378,39.9240421378399,39.9612113372235,39.9240421378399,39.9612113372235,1594.16939247434,0.0,1.0
2019-08-22,45.677,45.96,45.677,45.96,902,39.4831981451516,39.7278233410943,39.4831981451516,39.7278233410943,1043.49839768639,0.0,1.0
2019-08-23,45.15,45.679,45.1,45.669,3497,39.0276593527069,39.4849269451229,38.9844393534237,39.4762829452662,4045.5808167509,0.0,1.0
2019-08-26,45.175,45.29,45.14,45.284,3831,39.0492693523485,39.1486753506998,39.0190153528503,39.1434889507858,4431.97601057269,0.0,1.0
2019-08-27,45.31,45.31,45.31,45.31,293,39.1659633504131,39.1659633504131,39.1659633504131,39.1659633504131,338.963448472409,0.0,1.0
2019-08-28,45.38,45.39,45.34,45.34,949,39.2264713494095,39.2351153492661,39.191895349983,39.191895349983,1097.87137406251,0.0,1.0
2019-08-29,45.775,45.819,45.562,45.59,3128,39.5679093437466,39.6059429431158,39.3837921468002,39.4079953463988,3618.69510860647,0.0,1.0
2019-08-30,46.255,46.255,46.255,46.255,462,39.9828213368651,39.9828213368651,39.9828213368651,39.9828213368651,534.474789058884,0.0,1.0
2019-09-03,45.812,45.855,45.75,45.85,2178,39.5998921432161,39.6370613425997,39.546299344105,39.6327393426713,2519.66686270617,0.0,1.0
2019-09-04,46.548,46.548,46.4,46.4,10973,40.2360905326645,40.2360905326645,40.1081593347863,40.1081593347863,12694.3546760674,0.0,1.0
2019-09-05,47.073,47.073,47.055,47.055,317,40.6899005251378,40.6899005251378,40.6743413253959,40.6743413253959,366.728372579364,0.0,1.0
2019-09-06,47.288,47.42,47.288,47.33,3080,40.8757465220554,40.989847320163,40.8757465220554,40.9120513214533,3563.16526039256,0.0,1.0
2019-09-09,47.288,47.288,47.288,47.288,170,40.8757465220554,40.8757465220554,40.8757465220554,40.8757465220554,196.668212424265,0.0,1.0
2019-09-10,47.277,47.277,47.277,47.277,1152,40.8662381222131,40.8662381222131,40.8662381222131,40.8662381222131,1332.71635713384,0.0,1.0
2019-09-11,47.792,47.81,47.738,47.8,4373,41.3114041148298,41.3269633145718,41.264726515604,41.3183193147152,5059.00054665477,0.0,1.0
2019-09-12,48.36,48.36,48.18,48.18,833,41.8023833066867,41.8023833066867,41.6467913092673,41.6467913092673,963.674240878897,0.0,1.0
2019-09-13,48.4,48.4,48.34,48.376,3277,41.8369593061133,41.8369593061133,41.7850953069734,41.8162137064573,3791.06901243715,0.0,1.0
2019-09-16,48.065,48.08,48.021,48.021,3001,41.547385310916,41.5603513107009,41.5093517115468,41.5093517115468,3471.77238520717,0.0,1.0
2019-09-17,47.75,47.75,47.75,47.75,142,41.275099315432,41.275099315432,41.275099315432,41.275099315432,164.27580096615,0.0,1.0
2019-09-18,48.061,48.061,48.05,48.05,476,41.5439277109733,41.5439277109733,41.534419311131,41.534419311131,550.670994787942,0.0,1.0
2019-09-19,47.939,48.07,47.939,48.07,542,41.4384709127224,41.5517073108443,41.4384709127224,41.5517073108443,627.024536082067,0.0,1.0
2019-09-20,47.939,47.939,47.939,47.939,64,41.4384709127224,41.4384709127224,41.4384709127224,41.4384709127224,74.0397976185467,0.0,1.0
2019-09-23,48.093,48.093,47.82,47.82,705,41.5715885105146,41.5715885105146,41.3356073144284,41.3356073144284,815.594645641803,0.0,1.0
2019-09-24,47.9,48.2,47.87,48.2,1667,41.4047593132815,41.6640793089806,41.3788273137116,41.6640793089806,1928.50535359558,0.0,1.0
2019-09-25,47.49,47.49,47.49,47.49,218,41.0503553191595,41.0503553191595,41.0503553191595,41.0503553191595,252.198060638175,0.0,1.0
2019-09-26,47.844,47.844,47.844,47.844,104,41.3563529140844,41.3563529140844,41.3563529140844,41.3563529140844,120.314671130138,0.0,1.0
2019-09-27,47.51,47.85,47.39,47.81,1515,41.0676433188727,41.3615393139983,40.9639153205931,41.3269633145718,1752.66083425154,0.0,1.0
2019-09-30,47.7,47.763,47.7,47.71,1816,41.2318793161488,41.2863365152456,41.2318793161488,41.2405233160054,2100.87925742626,0.0,1.0
2019-10-01,47.36,47.541,47.36,47.541,412,40.9379833210232,41.0944397184283,40.9379833210232,41.0944397184283,476.631197169395,0.0,1.0
2019-10-02,46.67,46.784,46.67,46.784,455,40.3415473309154,40.440088929281,40.3415473309154,40.440088929281,526.376686194356,0.0,1.0
2019-10-03,47.08,47.08,46.833,46.833,1049,40.6959513250374,40.6959513250374,40.4824445285786,40.4824445285786,1213.55855784149,0.0,1.0
2019-10-04,47.6,47.625,47.28,47.28,11191,41.1454393175825,41.167049317224,40.8688313221701,40.8688313221701,12946.5527367056,0.0,1.0
2019-10-07,47.164,47.45,47.164,47.34,1138,40.7685609238332,41.0157793197329,40.7685609238332,40.9206953213099,1316.52015140478,0.0,1.0
2019-10-08,47.0,47.22,47.0,47.22,2735,40.6267993261844,40.8169673230303,40.6267993261844,40.8169673230303,3164.04447635508,0.0,1.0
2019-10-09,47.389,47.445,47.24,47.31,8393,40.9630509206075,41.0114573198046,40.8342553227436,40.89476332174,9709.62533456972,0.0,1.0
2019-10-10,47.692,47.692,47.692,47.692,100,41.2249641162635,41.2249641162635,41.2249641162635,41.2249641162635,115.687183778979,0.0,1.0
2019-10-11,48.48,48.48,48.34,48.371,3305,41.9061113049663,41.9061113049663,41.7850953069734,41.811891706529,3823.46142389527,0.0,1.0
2019-10-14,48.093,48.24,48.093,48.24,1186,41.5715885105146,41.6986553084071,41.5715885105146,41.6986553084071,1372.04999961869,0.0,1.0
2019-10-15,48.441,48.441,48.402,48.417,873,41.8723997055255,41.8723997055255,41.8386881060846,41.8516541058695,1009.94911439049,0.0,1.0
2019-10-16,48.29,48.29,48.29,48.29,269,41.7418753076903,41.7418753076903,41.7418753076903,41.7418753076903,311.198524365454,0.0,1.0
2019-10-17,48.81,48.928,48.8,48.928,7520,42.1913633002353,42.2933624985436,42.1827193003787,42.2933624985436,8699.67622017924,0.0,1.0
2019-10-18,48.74,48.81,48.64,48.67,1499,42.1308553012388,42.1913633002353,42.0444153026725,42.0703473022424,1734.1508848469,0.0,1.0
2019-10-21,49.025,49.025,49.0,49.0,1459,42.3772092971529,42.3772092971529,42.3555992975114,42.3555992975114,1687.87601133531,0.0,1.0
2019-10-22,49.392,49.49,49.392,49.49,487,42.6944440918914,42.7791552904865,42.6944440918914,42.7791552904865,563.39658500363,0.0,1.0
2019-10-23,49.49,49.49,49.38,49.38,1171,42.7791552904865,42.7791552904865,42.6840712920635,42.6840712920635,1354.69692205185,0.0,1.0
2019-10-24,49.536,49.536,49.536,49.536,679,42.818917689827,42.818917689827,42.818917689827,42.818917689827,785.515977859269,0.0,1.0
2019-10-25,49.69,49.69,49.44,49.44,1713,42.9520352876192,42.9520352876192,42.7359352912033,42.7359352912033,1981.72145813391,0.0,1.0
2019-10-28,49.9,49.9,49.81,49.81,1079,43.1335592846085,43.1335592846085,43.0557632858988,43.0557632858988,1248.26471297519,0.0,1.0
2019-10-29,49.743,49.743,49.6,49.6,580,42.9978484868593,42.9978484868593,42.8742392889095,42.8742392889095,670.98566591808,0.0,1.0
2019-10-30,49.7,49.709,49.59,49.6,2965,42.9606792874758,42.9684588873468,42.8655952890528,42.8742392889095,3430.12499904673,0.0,1.0
2019-10-31,49.465,49.5,49.415,49.5,2528,42.7575452908449,42.7877992903431,42.7143252915617,42.7877992903431,2924.57200593259,0.0,1.0
2019-11-01,50.181,50.21,50.0,50.0,1692,43.3764556805799,43.4015232801642,43.2199992831749,43.2199992831749,1957.42714954033,0.0,1.0
2019-11-04,50.585,50.658,50.585,50.6,1772,43.725673274788,43.7887744737414,43.725673274788,43.7386392745729,2049.97689656351,0.0,1.0
2019-11-05,50.808,50.97,50.79,50.97,1829,43.918434471591,44.0584672692684,43.902875271849,44.0584672692684,2115.91859131753,0.0,1.0
2019-11-06,50.7,50.86,50.62,50.86,8648,43.8250792731393,43.9633832708455,43.7559272742862,43.9633832708455,10004.6276532061,0.0,1.0
2019-11-07,50.975,51.16,50.97,51.06,3777,44.0627892691968,44.2227032665445,44.0584672692684,44.1362632679782,4369.50493133204,0.0,1.0
2019-11-08,50.37,50.53,50.37,50.46,2522,43.5398272778703,43.6781312755765,43.5398272778703,43.6176232765801,2917.63077490586,0.0,1.0
2019-11-11,50.122,50.122,49.96,49.96,10596,43.3254560814258,43.3254560814258,43.1854232837483,43.1854232837483,12258.2139932206,0.0,1.0
2019-11-12,49.87,49.967,49.841,49.967,2302,43.1076272850386,43.191474083648,43.0825596854544,43.191474083648,2663.1189705921,0.0,1.0
2019-11-13,49.574,49.611,49.42,49.42,2797,42.8517648892822,42.8837476887517,42.71864729149,42.71864729149,3235.77053029805,0.0,1.0
2019-11-14,49.55,49.55,49.55,49.55,1233,42.8310192896263,42.8310192896263,42.8310192896263,42.8310192896263,1426.42297599481,0.0,1.0
2019-11-15,50.204,50.26,50.204,50.25,10774,43.3963368802502,43.4447432794474,43.3963368802502,43.4360992795907,12464.1371803472,0.0,1.0
2019-11-18,50.032,50.16,50.032,50.11,1426,43.2476600827161,43.358303280881,43.2476600827161,43.3150832815978,1649.69924068824,0.0,1.0
2019-11-19,50.045,50.1,49.979,49.979,1691,43.2588972825297,43.3064392817412,43.2018468834759,43.2018468834759,1956.27027770254,0.0,1.0
2019-11-20,49.899,49.97,49.83,49.88,2649,43.1326948846228,43.1940672836049,43.0730512856121,43.1162712848952,3064.55349830516,0.0,1.0
2019-11-21,49.762,49.762,49.638,49.72,1001,43.0142720865869,43.0142720865869,42.9070864883647,42.9779672871891,1158.02870962758,0.0,1.0
2019-11-22,49.761,49.761,49.74,49.747,3071,43.0134076866013,43.0134076866013,42.9952552869023,43.001306086802,3552.75341385245,0.0,1.0
2019-11-25,50.03,50.12,49.8,49.8,10069,43.2459312827448,43.3237272814545,43.0471192860421,43.0471192860421,11648.5425347054,0.0,1.0
2019-11-26,49.769,49.769,49.6,49.69,2814,43.0203228864866,43.0203228864866,42.8742392889095,42.9520352876192,3255.43735154047,0.0,1.0
2019-11-27,49.752,49.767,49.6,49.62,4073,43.0056280867303,43.0185940865153,42.8742392889095,42.8915272886227,4711.93899531783,0.0,1.0
2019-11-29,49.24,49.24,49.177,49.24,610,42.5630552940706,42.5630552940706,42.5085980949738,42.5630552940706,705.691821051773,0.0,1.0
2019-12-02,49.161,49.2,49.161,49.2,650,42.4947676952032,42.5284792946441,42.4947676952032,42.5284792946441,751.966694563365,0.0,1.0
2019-12-03,48.903,48.903,48.762,48.85,2278,42.271752498902,42.271752498902,42.1498721009234,42.2259392996618,2635.35404648515,0.0,1.0
2019-12-04,49.326,49.353,49.326,49.353,927,42.6373936928377,42.6607324924506,42.6373936928377,42.6607324924506,1072.42019363114,0.0,1.0
2019-12-05,49.54,49.54,49.352,49.368,3295,42.8223752897696,42.8223752897696,42.6598680924649,42.6736984922355,3811.89270551737,0.0,1.0
2019-12-06,49.747,49.747,49.591,49.675,1128,43.001306086802,43.001306086802,42.8664596890385,42.9390692878342,1304.95143302689,0.0,1.0
2019-12-09,49.7,49.82,49.7,49.82,7547,42.9606792874758,43.0644072857554,42.9606792874758,43.0644072857554,8730.91175979956,0.0,1.0
2019-12-10,49.63,49.69,49.63,49.69,5742,42.9001712884794,42.9520352876192,42.9001712884794,42.9520352876192,6642.75809258898,0.0,1.0
2019-12-11,50.274,50.3,50.022,50.035,5506,43.4568448792467,43.4793192788739,43.2390160828594,43.2502532826731,6369.73633887059,0.0,1.0
2019-12-12,51.205,51.29,50.58,50.58,9026,44.2616012658994,44.3350752646808,43.7213512748597,43.7213512748597,10441.9252078907,0.0,1.0
2019-12-13,51.39,51.63,51.27,51.27,9071,44.4215152632471,44.6289712598064,44.3177872649675,44.3177872649675,10493.9844405912,0.0,1.0
2019-12-16,50.161,50.47,50.161,50.47,15536,44.5921322612173,44.8668271211427,44.5921322612173,44.8668271211427,17476.2061485401,1.426382,1.0
2019-12-17,50.594,50.594,50.469,50.52,3777,44.9770606571645,44.9770606571645,44.8659381410135,44.9112761276031,4248.68889180201,0.0,1.0
2019-12-18,50.873,50.91,50.786,50.87,1532,45.2250861132136,45.2579783779943,45.1477448419725,45.222419172826,1723.32310888024,0.0,1.0
2019-12-19,50.924,50.965,50.72,50.72,3501,45.2704240998033,45.3068722851008,45.0890721534448,45.0890721534448,3938.22075991496,0.0,1.0
2019-12-20,50.922,51.0,50.922,50.97,1247,45.2686461395448,45.3379865896231,45.2686461395448,45.3113171857469,1402.7310161708,0.0,1.0
2019-12-23,51.005,51.03,50.936,50.954,4551,45.3424314902691,45.3646559934993,45.2810918613538,45.2970935036795,5119.34952252871,0.0,1.0
2019-12-24,50.845,50.87,50.845,50.86,984,45.2001946695958,45.222419172826,45.2001946695958,45.2135293715339,1106.88638324945,0.0,1.0
2019-12-26,51.156,51.156,51.06,51.102,5474,45.4766674897796,45.4766674897796,45.3913253973756,45.4286625628023,6157.61794909298,0.0,1.0
2019-12-27,51.386,51.492,51.365,51.422,6471,45.6811329194975,45.7753648131936,45.6624643367841,45.713136204149,7279.12783130812,0.0,1.0
2019-12-30,51.071,51.48,51.071,51.48,1989,45.4011041787969,45.7646970516431,45.4011041787969,45.7646970516431,2237.39534175118,0.0,1.0
2019-12-31,51.243,51.243,51.1,51.1,2295,45.5540087610207,45.5540087610207,45.4268846025439,45.4268846025439,2581.6100097129,0.0,1.0
2020-01-02,51.854,51.854,51.525,51.645,9207,46.097175619967,46.097175619967,45.8047011574575,45.9113787729625,10356.8119213188,0.0,1.0
2020-01-03,51.25,51.36,51.25,51.26,3459,45.5602316219252,45.6580194361381,45.5602316219252,45.5691214232173,3890.97560941041,0.0,1.0
2020-01-06,50.926,50.97,50.715,50.76,10086,45.2722020600617,45.3113171857469,45.0846272527987,45.1246313586131,11345.5854283069,0.0,1.0
2020-01-07,50.874,50.904,50.714,50.714,9066,45.2259750933429,45.2526444972191,45.0837382726695,45.0837382726695,10198.2032017678,0.0,1.0
2020-01-08,51.173,51.38,50.81,50.81,5258,45.4917801519761,45.6757990387223,45.1690803650735,45.1690803650735,5914.6428893553,0.0,1.0
2020-01-09,51.46,51.601,51.38,51.52,3870,45.7469174490589,45.8722636472773,45.6757990387223,45.8002562568114,4353.30315363351,0.0,1.0
2020-01-10,51.679,51.86,51.679,51.74,3119,45.9416040973555,46.1025095007422,45.9416040973555,45.9958318852372,3508.51486723073,0.0,1.0
2020-01-13,52.318,52.318,51.91,51.91,3300,46.5096623999196,46.5096623999196,46.1469585072026,46.1469585072026,3712.11896821462,0.0,1.0
2020-01-14,52.145,52.16,51.96,52.14,5340,46.3558688375666,46.3692035395047,46.1914075136631,46.3514239369206,6006.88342129275,0.0,1.0
2020-01-15,51.733,51.93,51.711,51.93,11797,45.9896090243328,46.1647381097868,45.9700514614902,46.1647381097868,13270.2628690993,0.0,1.0
2020-01-16,52.026,52.1,51.919,52.07,4299,46.2500802021908,46.3158647317522,46.1549593283655,46.289195327876,4835.87861950141,0.0,1.0
2020-01-17,52.35,52.35,52.11,52.22,5050,46.5381097640543,46.5381097640543,46.3247545330443,46.4225423472572,5680.66690590419,0.0,1.0
2020-01-21,51.521,51.81,51.51,51.66,47488,45.8011452369406,46.0580604942818,45.7913664555193,45.9247134749006,53418.5168371442,0.0,1.0
2020-01-22,51.9,51.98,51.74,51.98,3815,46.1380687059106,46.2091871162472,45.9958318852372,46.2091871162472,4291.43450416326,0.0,1.0
2020-01-23,51.589,51.589,51.14,51.34,4632,45.8615958857268,45.8615958857268,45.4624438077123,45.6402398335539,5210.46516993034,0.0,1.0
2020-01-24,51.481,51.685,51.28,51.685,6949,45.7655860317723,45.9469379781308,45.5869010258014,45.9469379781308,7816.82263943133,0.0,1.0
2020-01-27,50.011,50.15,49.753,49.88,14006,44.4587852418361,44.582353479796,44.2294283685004,44.3423288449098,15755.1328087315,0.0,1.0
2020-01-28,50.238,50.238,49.89,50.04,9013,44.6605837311664,44.6605837311664,44.3512186462019,44.4845656655831,10138.5843213692,0.0,1.0
2020-01-29,50.233,50.41,50.17,50.41,5975,44.6561388305203,44.8134883133902,44.6001330823802,44.8134883133902,6721.18510154011,0.0,1.0
2020-01-30,49.4309,49.5,49.065,49.31,61981,43.9430878688824,44.0045163958107,43.617810039605,43.8356101712611,69721.4684148213,0.0,1.0
2020-01-31,48.35,48.8,48.251,48.8,10185,42.9821892472211,43.3822303053648,42.8941802144295,43.3822303053648,11456.9489973533,0.0,1.0
2020-02-03,48.76,48.835,48.68,48.68,4317,43.3466711001965,43.4133446098871,43.2755526898599,43.2755526898599,4856.12654114622,0.0,1.0
2020-02-04,49.77,49.976,49.68,49.89,4561,44.2445410306969,44.4276709373138,44.1645328190681,44.3512186462019,5130.59836788693,0.0,1.0
2020-02-05,50.0387,50.4139,50.01,50.36,6368,44.4834099914152,44.8169553358941,44.4578962617069,44.7690393069298,7163.26472411839,0.0,1.0
2020-02-06,50.1,50.15,50.0,50.0,963,44.5379044733356,44.582353479796,44.4490064604148,44.4490064604148,1083.26380799718,0.0,1.0
2020-02-07,49.105,49.319,49.03,49.2,7162,43.6533692447734,43.843610992424,43.5866957350828,43.7378223570482,8056.42304556154,0.0,1.0
2020-02-10,49.303,49.303,49.09,49.09,2885,43.8293873103566,43.8293873103566,43.6400345428353,43.6400345428353,3245.29188584824,0.0,1.0
2020-02-11,49.812,50.02,49.78,49.85,9471,44.2818781961236,44.466786062999,44.253430831989,44.3156594410336,10653.781438776,0.0,1.0
2020-02-12,50.275,50.423,50.237,50.319,4118,44.6934759959471,44.8250450550699,44.6596947510372,44.7325911216323,4632.27451851752,0.0,1.0
2020-02-13,49.909,50.08,49.86,49.95,8026,44.3681092686568,44.5201248707515,44.3245492423256,44.4045574539544,9028.32328451229,0.0,1.0
2020-02-14,50.029,50.25,49.98,50.25,7646,44.4747868841618,44.6712514927169,44.4312268578306,44.6712514927169,8600.8671608997,0.0,1.0
2020-02-18,49.497,49.61,49.47,49.47,6201,44.001849455423,44.1023042100236,43.9778469919344,43.9778469919344,6975.40900663602,0.0,1.0
2020-02-19,49.864,49.882,49.84,49.84,973,44.3281051628425,44.3441068051682,44.3067696397415,44.3067696397415,1094.5126533554,0.0,1.0
2020-02-20,49.029,49.4,48.87,49.27,12092,43.5858067549536,43.9156183828898,43.4444589144094,43.8000509660927,13602.103807167,0.0,1.0
2020-02-21,48.793,49.0,48.69,48.69,5307,43.3760074444604,43.5600263312065,43.2844424911519,43.2844424911519,5969.7622316106,0.0,1.0
2020-02-24,46.896,47.03,46.733,46.76,11855,41.6896121393523,41.8087354766662,41.5447083782913,41.5687108417799,13335.5061721771,0.0,1.0
2020-02-25,46.516,47.53,46.516,47.53,8177,41.3517996902531,42.2532255412703,41.3517996902531,42.2532255412703,9198.1808494215,0.0,1.0
2020-02-26,46.617,47.14,46.61,46.9,3087,41.4415866833031,41.9065232908791,41.4353638223987,41.6931680598691,3472.51856208441,0.0,1.0
2020-02-27,45.444,46.285,45.38,45.98,7470,40.3988129917418,41.146445280406,40.3419182634725,40.8753063409974,8402.88748259492,0.0,1.0
2020-02-28,44.8,44.8,43.7,44.08,22559,39.8263097885317,39.8263097885317,38.8484316464025,39.1862440955017,25376.2702436223,0.0,1.0
2020-03-02,45.484,45.49,44.6,44.7,57806,40.4343721969101,40.4397060776854,39.64851376269,39.7374117756108,65025.075477762,0.0,1.0
2020-03-03,45.286,46.21,45.23,45.57,6844,40.2583541313269,41.0797717707154,40.2085712440912,40.5108244880221,7698.70976316996,0.0,1.0
2020-03-04,46.055,46.055,45.753,45.753,285,40.9419798506881,40.9419798506881,40.6735078516672,40.6735078516672,320.592092709444,0.0,1.0
2020-03-05,44.758,45.45,44.6,45.45,3295,39.7889726231049,40.4041468725171,39.64851376269,40.4041468725171,3706.49454553551,0.0,1.0
2020-03-06,44.005,44.12,43.59,43.59,34567,39.1195705858111,39.22180330067,38.7506438321896,38.7506438321896,38883.8837497802,0.0,1.0
2020-03-09,40.252,42.44,40.21,40.21,16756,35.7832281608923,37.7283166836001,35.7458909954656,35.7458909954656,18848.5652822437,0.0,1.0
2020-03-10,42.349,42.349,41.194,41.98,7563,37.6474194918421,37.6474194918421,36.6206474426065,37.3193858241643,8507.50174442642,0.0,1.0
2020-03-11,40.32,41.14,39.9,41.025,22032,35.8436788096785,36.5726425156293,35.470307155411,36.4704098007703,24783.4560932438,0.0,1.0
2020-03-12,35.844,36.91,35.11,36.91,26420,31.8646037513422,32.8122565690782,31.2120923365033,32.8122565690782,29719.4494364334,0.0,1.0
2020-03-13,38.71,38.93,37.0,38.93,5871,34.4124208016531,34.607996430079,32.892264780707,34.607996430079,6604.19710981456,0.0,1.0
2020-03-16,33.565,35.47,33.14,34.27,18824,29.8386180368765,31.5321251830183,29.4608014819629,30.4653490279683,21174.8265023248,0.0,1.0
2020-03-17,35.398,35.42,34.0,34.0,7332,31.4681186137153,31.4876761765578,30.2253243930821,30.2253243930821,8247.65341665138,0.0,1.0
2020-03-18,32.012,33.209,31.5,32.41,10785,28.458031896216,29.5221411108783,28.0028740700613,28.8118459876409,12131.8797188469,0.0,1.0
2020-03-19,32.127,32.36,31.55,31.55,6379,28.5602646110749,28.7673969811805,28.0473230765217,28.0473230765217,7175.63845401245,0.0,1.0
2020-03-20,32.65,33.895,32.59,33.895,30927,29.0252012186509,30.1319814795152,28.9718624108984,30.1319814795152,34789.3040393859,0.0,1.0
2020-03-23,31.493,32.62,31.17,32.62,26493,27.9966512091569,28.9985318147746,27.7095106274226,28.9985318147746,29801.5660075484,0.0,1.0
2020-03-24,33.78,33.89,33.57,33.83,3834,30.0297487646562,30.1275365788692,29.8430629375225,30.0741977711167,4312.8073103439,0.0,1.0
2020-03-25,35.81,35.93,34.789,34.789,8962,31.8343784269491,31.9410560424541,30.9267297150274,30.9267297150274,10081.2152100422,0.0,1.0
2020-03-26,36.79,36.83,36.05,36.05,8651,32.7055789535732,32.7411381587415,32.0477336579591,32.0477336579591,9731.37611940142,0.0,1.0
2020-03-27,34.767,35.399,34.75,34.751,15487,30.9071721521848,31.4690075938445,30.8920594899883,30.8929484701175,17421.0868062848,0.0,1.0
2020-03-30,35.124,35.2,34.809,34.809,5733,31.2245380583122,31.292100548132,30.9445093176116,30.9445093176116,6448.96304387103,0.0,1.0
2020-03-31,35.47,35.9,35.47,35.9,4358,31.5321251830183,31.9143866385778,31.5321251830183,31.9143866385778,4902.24680711494,0.0,1.0
2020-04-01,34.002,34.36,33.95,34.32,5520,30.2271023533405,30.5453572395971,30.1808753866217,30.5097980344287,6209.36263774082,0.0,1.0
2020-04-02,35.388,35.44,34.799,34.82,28799,31.4592288124232,31.505455779142,30.9356195163195,30.9542880990329,32395.5497471554,0.0,1.0
2020-04-03,34.62,35.432,34.39,35.432,34805,30.7764920731912,31.4983439381083,30.5720266434733,31.4983439381083,39151.606269306,0.0,1.0
2020-04-06,36.654,36.72,36.01,36.01,4491,32.5846776560009,32.6433503445286,32.0121744527907,32.0121744527907,5051.85645037935,0.0,1.0
2020-04-07,37.06,38.11,37.04,38.11,13982,32.9456035884595,33.8790327241282,32.9278239858753,33.8790327241282,15728.1355798717,0.0,1.0
2020-04-08,37.657,37.77,37.1,37.2,10090,33.4763247255968,33.5767794801973,32.9811627936278,33.0700608065486,11350.0849664502,0.0,1.0
2020-04-09,37.78,38.57,37.78,38.08,63339,33.5856692814894,34.287963583564,33.5856692814894,33.8523633202519,71249.0616144685,0.0,1.0
2020-04-13,37.72,37.75,37.32,37.75,15804,33.5323304737369,33.5589998776132,33.1767384220536,33.5589998776132,17777.6752041406,0.0,1.0
2020-04-14,38.498,38.795,38.332,38.44,24356,34.223957014261,34.4879841126358,34.0763863128124,34.1723961667669,27397.6877544955,0.0,1.0
2020-04-15,37.379,37.482,37.211,37.48,3803,33.2291882496769,33.3207532029854,33.0798395879699,33.3189752427269,4277.93588973339,0.0,1.0
2020-04-16,37.438,37.92,37.365,37.92,7624,33.2816380773002,33.7101264995786,33.216742527868,33.7101264995786,8576.11970111159,0.0,1.0
2020-04-17,38.42,38.56,38.227,38.56,11214,34.1546165641827,34.2790737822719,33.9830433992455,34.2790737822719,12614.4551847148,0.0,1.0
2020-04-20,37.763,38.21,37.744,38.17,15803,33.5705566192929,33.967930737049,33.5536659968379,33.9323715318807,17776.5503196047,0.0,1.0
2020-04-21,36.76,36.89,36.64,36.87,2256,32.678909549697,32.794476966494,32.572231934192,32.7766973639099,2537.73951281581,0.0,1.0
2020-04-22,37.713,37.814,37.699,37.787,11473,33.5261076128325,33.6158946058825,33.5136618910236,33.5918921423939,12905.8002794928,0.0,1.0
2020-04-23,37.725,38.3,37.66,38.17,4882,33.536775374383,34.0479389486777,33.4789916659844,33.9323715318807,5491.68630388599,0.0,1.0
2020-04-24,37.41,37.477,37.12,37.32,14052,33.2567466336824,33.3163083023393,32.9989423962119,33.1767384220536,15806.8774973793,0.0,1.0
2020-04-27,38.35,38.35,37.92,37.93,12886,34.0923879551382,34.0923879551382,33.7101264995786,33.7190163008707,14495.2621286102,0.0,1.0
2020-04-28,38.557,38.79,38.55,38.79,6680,34.2764068418843,34.4835392119898,34.2701839809798,34.4835392119898,7514.22869929504,0.0,1.0
2020-04-29,39.794,39.794,39.26,39.26,21725,35.3760752617149,35.3760752617149,34.9013598727177,34.9013598727177,24438.1165407463,0.0,1.0
2020-04-30,39.094,39.67,38.94,39.67,8700,34.7537891712691,35.2658417256931,34.616886231371,35.2658417256931,9786.49546165673,0.0,1.0
2020-05-01,37.9,38.21,37.739,38.21,5671,33.6923468969944,33.967930737049,33.5492210961919,33.967930737049,6379.22020265004,0.0,1.0
2020-05-04,38.39,38.45,38.02,38.02,3961,34.1279471603065,34.181285968059,33.7990245124994,33.7990245124994,4455.66764639337,0.0,1.0
2020-05-05,38.43,38.87,38.43,38.87,10265,34.1635063654748,34.5546576223265,34.1635063654748,34.5546576223265,11546.9397602191,0.0,1.0
2020-05-06,38.1,38.38,38.03,38.38,30543,33.8701429228361,34.1190573590144,33.8079143137915,34.1190573590144,34357.34837763,0.0,1.0
2020-05-07,38.34,38.475,38.276,38.3,5585,34.0834981538461,34.2035104712892,34.0266034255767,34.0479389486777,6282.48013256928,0.0,1.0
2020-05-08,38.935,39.09,38.76,38.76,9566,34.612441330725,34.7502332507523,34.4568698081136,34.4568698081136,10760.6454696791,0.0,1.0
2020-05-11,38.63,38.84,38.63,38.725,12361,34.3413023913165,34.5279882184502,34.3413023913165,34.4257555035913,13904.6977473033,0.0,1.0
2020-05-12,38.584,39.26,38.564,38.94,23252,34.3004093053729,34.9013598727177,34.2826297027887,34.616886231371,26155.8152269474,0.0,1.0
2020-05-13,38.338,38.94,38.091,38.94,9774,34.0817201935877,34.616886231371,33.8621421016732,34.616886231371,10994.6214531302,0.0,1.0
2020-05-14,38.56,38.56,37.64,37.74,41051,34.2790737822719,34.2790737822719,33.4612120634003,33.5501100763211,46177.6350800541,0.0,1.0
2020-05-15,37.92,38.075,37.784,37.898,3908,33.7101264995786,33.8479184196059,33.5892252020063,33.690568936736,4396.04876599477,0.0,1.0
2020-05-18,39.13,39.177,38.68,38.68,7000,34.7857924559206,34.8275745219934,34.3857513977769,34.3857513977769,7874.19175075829,0.0,1.0
2020-05-19,38.939,39.29,38.939,39.13,18981,34.6159972512418,34.928029276594,34.6159972512418,34.7857924559206,21351.433374449,0.0,1.0
2020-05-20,39.69,39.83,39.45,39.45,20125,35.2836213282773,35.4080785463664,35.0702660972673,35.0702660972673,22638.3012834301,0.0,1.0
2020-05-21,39.595,39.925,39.44,39.79,51301,35.1991682160025,35.4925316586412,35.0613762959752,35.3725193411981,57707.7015722358,0.0,1.0
2020-05-22,39.17,39.22,38.88,39.14,15170,34.821351661089,34.8658006675494,34.5635474236186,34.7946822572127,17064.498408429,0.0,1.0
2020-05-26,40.014,40.46,40.01,40.4,23772,35.5716508901408,35.9681360277677,35.5680949696239,35.9147972200152,26740.7551855751,0.0,1.0
2020-05-27,40.405,40.42,39.97,40.29,117122,35.9192421206612,35.9325768225993,35.5325357644556,35.8170094058022,131748.726604616,0.0,1.0
2020-05-28,40.27,40.83,40.258,40.43,68938,35.7992298032181,36.2970586755747,35.7885620416676,35.9414666238914,77547.2901305392,0.0,1.0
2020-05-29,40.7,40.715,40.19,40.29,22397,36.1814912587777,36.1948259607158,35.7281113928814,35.8170094058022,25194.038948819,0.0,1.0
2020-06-01,41.571,41.58,41.01,41.01,8726,36.9557929513181,36.9637937724809,36.4570750988322,36.4570750988322,9815.74245958811,0.0,1.0
2020-06-02,42.53,42.56,42.1,42.1,17809,37.8083248952288,37.8349942991051,37.4260634396693,37.4260634396693,20033.0686984649,0.0,1.0
2020-06-03,43.73,43.81,43.39,43.5,54115,38.8751010502788,38.9462194606155,38.572847806348,38.6706356205609,60873.1266560406,0.0,1.0
2020-06-04,43.168,43.44,43.11,43.19,16696,38.3754942176637,38.6172968128084,38.3239333701696,38.3950517805063,18781.0722100943,0.0,1.0
2020-06-05,44.497,44.776,44.433,44.59,13010,39.5569488093816,39.8049742654307,39.5000540811122,39.6396239613979,14634.7478110522,0.0,1.0
2020-06-08,45.081,45.1,44.241,44.51,15053,40.0761132048392,40.0930038272942,39.3293698963042,39.5685055510613,16932.8869177378,0.0,1.0
2020-06-09,44.65,44.69,44.2,44.28,22201,39.6929627691504,39.7285219743187,39.2929217110067,39.3640401213434,24973.5615797978,0.0,1.0
2020-06-10,44.71,44.86,44.34,44.85,18940,39.7463015769029,39.8796485962842,39.4173789290959,39.8707587949921,21305.3131084803,0.0,1.0
2020-06-11,42.06,43.289,42.0,43.03,17201,37.3905042345009,38.4830608132979,37.3371654267484,38.252814959833,19349.1389006848,0.0,1.0
2020-06-12,43.18,43.25,42.64,43.194,20607,38.3861619792142,38.4483905882588,37.9061127094417,38.3986077010231,23180.4956296966,0.0,1.0
2020-06-15,42.337,42.59,41.514,41.6,17323,37.8402783969931,38.0664066166222,37.1046913426263,37.1815570615517,19381.5659416047,0.228944,1.0
2020-06-16,42.57,43.72,42.271,43.72,31895,38.048530868035,39.0763864118038,37.7812884266551,39.0763864118038,35685.2188251157,0.0,1.0
2020-06-17,42.875,43.035,42.809,43.02,28317,38.321136033991,38.4641420226893,38.262146063653,38.4507352112489,31682.0298313468,0.0,1.0
2020-06-18,42.75,42.91,42.63,42.63,12619,38.2094126053205,38.3524185940188,38.1021581137968,38.1021581137968,14118.56956746,0.0,1.0
2020-06-19,42.779,43.16,42.779,43.14,5360,38.2353324407721,38.5758654513598,38.2353324407721,38.5579897027726,5996.95165081111,0.0,1.0
2020-06-22,43.264,43.39,43.17,43.216,22677,38.6688193440137,38.7814365601136,38.5848033256535,38.6259175474042,25371.8045868365,0.0,1.0
2020-06-23,43.543,43.909,43.543,43.75,4089,38.9181860368063,39.2453122359537,38.9181860368063,39.1032000346847,4574.91330226991,0.0,1.0
2020-06-24,42.888,43.238,42.706,43.238,3684,38.3327552705728,38.6455808708503,38.1700859584285,38.6455808708503,4121.78542566943,0.0,1.0
2020-06-25,43.23,43.23,42.92,42.92,2742,38.6384305714153,38.6384305714153,38.3613564683124,38.3613564683124,3067.84354972465,0.0,1.0
2020-06-26,42.655,42.88,42.62,42.86,8101,38.1245027995309,38.3256049711379,38.0932202395032,38.3077292225506,9063.67636627255,0.0,1.0
2020-06-29,43.001,43.001,42.71,42.8,8163,38.4337532500909,38.4337532500909,38.173661108146,38.2541019767887,9133.04409059164,0.0,1.0
2020-06-30,42.847,42.868,42.572,42.8,9786,38.2961099859689,38.3148795219855,38.0503184428937,38.2541019767887,10948.9120997831,0.0,1.0
2020-07-01,43.37,43.37,43.14,43.15,5631,38.7635608115263,38.7635608115263,38.5579897027726,38.5669275770662,6300.15573614131,0.0,1.0
2020-07-02,43.949,44.28,43.949,43.98,9400,39.2810637331282,39.5769073722478,39.2810637331282,39.3087711434385,10517.0420741837,0.0,1.0
2020-07-06,44.929,45.01,44.79,44.79,9163,40.1569754139052,40.2293721956837,40.0327389612235,40.0327389612235,10251.8783538027,0.0,1.0
2020-07-07,44.35,44.79,44.316,44.41,9820,39.6394724923033,40.0327389612235,39.6090837197049,39.6930997380651,10986.9524647323,0.0,1.0
2020-07-08,44.9,44.9,44.375,44.66,24933,40.1310555784536,40.1310555784536,39.6618171780374,39.9165465954062,27895.8946846406,0.0,1.0
2020-07-09,44.75,45.01,44.48,45.01,14860,39.996987464049,40.2293721956837,39.7556648581206,40.2293721956837,16625.8771513159,0.0,1.0
2020-07-10,44.56,44.56,44.32,44.45,12177,39.8271678524698,39.8271678524698,39.6126588694223,39.7288512352397,13624.0448231207,0.0,1.0
2020-07-13,44.416,45.15,44.41,44.69,14758,39.6984624626413,40.3545024357947,39.6930997380651,39.9433602182871,16511.7560564684,0.0,1.0
2020-07-14,44.87,44.87,44.14,44.14,6585,40.1042419555727,40.1042419555727,39.4517771321368,39.4517771321368,7367.52362324462,0.0,1.0
2020-07-15,45.006,45.13,44.808,45.12,8412,40.2257970459662,40.3366266872074,40.0488271349521,40.3276888129137,9411.63382213118,0.0,1.0
2020-07-16,44.862,44.9,44.71,44.81,12653,40.0970916561378,40.1310555784536,39.9612359668744,40.0506147098108,14156.6099324091,0.0,1.0
2020-07-17,45.075,45.16,44.985,45.16,7445,40.2874683785923,40.3634403100883,40.2070275099496,40.3634403100883,8329.72108960612,0.0,1.0
2020-07-20,45.441,45.441,45.03,45.1,19557,40.6145945777396,40.6145945777396,40.247247944271,40.3098130643264,21881.0416856181,0.0,1.0
2020-07-21,45.99,46.19,45.945,46.14,24582,41.1052838764606,41.2840413623334,41.0650634421392,41.2393519908652,27503.1838582535,0.0,1.0
2020-07-22,46.0,46.1299,45.89,46.0,13396,41.1142217507542,41.2303247378287,41.0159051335242,41.1142217507542,14987.903789975,0.0,1.0
2020-07-23,45.54,45.905,45.4,45.8,7508,40.7030795332467,41.0293119449646,40.5779492931357,40.9354642648814,8400.20764818841,0.0,1.0
2020-07-24,45.8591,45.95,45.38,45.38,11421,40.9882871019568,41.069532379286,40.5600735445484,40.5600735445484,12778.2061201332,0.0,1.0
2020-07-27,47.0137,47.03,46.49,46.49,11567,42.0202540679008,42.0348228029994,41.5521775911427,41.5521775911427,12941.555922562,0.0,1.0
2020-07-28,46.59,46.88,46.57,46.88,15437,41.6415563340791,41.9007546885948,41.6236805854919,41.9007546885948,17271.4445211887,0.0,1.0
2020-07-29,47.2191,47.3072,46.85,46.97,9542,42.2038380058922,42.2825806784192,41.8739410657138,41.9811955572375,10675.9165395596,0.0,1.0
2020-07-30,46.62,46.63,46.1277,46.54,4420,41.6683699569601,41.6773078312537,41.2283584054841,41.5968669626109,4945.24744339274,0.0,1.0
2020-07-31,46.05,46.36,45.8,46.3,11266,41.1589111222225,41.4359852253254,40.9354642648814,41.3823579795635,12604.7868093354,0.0,1.0
2020-08-03,46.02,46.02,45.88,45.9,122835,41.1320974993415,41.1320974993415,41.0069672592305,41.0248430078178,137432.006721527,0.0,1.0
2020-08-04,46.41,46.41,45.98,45.98,51960,41.4806745967936,41.4806745967936,41.096346002167,41.096346002167,58134.6283164451,0.0,1.0
2020-08-05,46.9975,47.205,46.94,47.205,4041,42.0057747115451,42.1912356031381,41.9543819343566,42.1912356031381,4521.20925763576,0.0,1.0
2020-08-06,47.1874,47.2047,46.8601,46.88,9835,42.1755049443813,42.1909674669093,41.8829683187504,41.9007546885948,11003.7349786805,0.0,1.0
2020-08-07,46.6736,46.83,46.62,46.67,10916,41.716276963174,41.8560653171265,41.6683699569601,41.7130593284283,12213.1948172116,0.0,1.0
2020-08-10,47.08,47.08,46.8,47.0,7713,42.0795121744676,42.0795121744676,41.8292516942456,42.0080091801185,8629.56867214667,0.0,1.0
2020-08-11,46.9666,47.42,46.9666,47.42,7630,41.9781566799777,42.3833999004514,41.9781566799777,42.3833999004514,8536.70542830015,0.0,1.0
2020-08-12,47.4674,47.54,47.33,47.38,11634,42.4257654246033,42.4906543919751,42.3029590318087,42.3476484032769,13016.5178181971,0.0,1.0
2020-08-13,47.41,47.57,47.27,47.44,11183,42.3744620261578,42.5174680148561,42.2493317860468,42.4012756490387,12511.9235654889,0.0,1.0
2020-08-14,47.27,47.37,47.14,47.14,15683,42.2493317860468,42.3387105289832,42.1331394202295,42.1331394202295,17546.6777499386,0.0,1.0
2020-08-17,47.5359,47.7006,47.4601,47.52,14991,42.4869898635148,42.634196653131,42.4192407763689,42.4727786433879,16772.4444397965,0.0,1.0
2020-08-18,47.3589,47.37,47.17,47.37,4405,42.3287894885173,42.3387105289832,42.1599530431104,42.3387105289832,4928.46492944458,0.0,1.0
2020-08-19,46.84,47.2524,46.84,47.2,10490,41.8650031914202,42.23360112729,41.8650031914202,42.1867666659913,11736.5714210837,0.0,1.0
2020-08-20,46.2395,46.2395,45.76,45.76,5707,41.328283840087,41.328283840087,40.8997127677068,40.8997127677068,6385.18714014534,0.0,1.0
2020-08-21,46.4,46.4,46.1304,46.17,5649,41.4717367224999,41.4717367224999,41.2307716315433,41.2661656137462,6320.29475287911,0.0,1.0
2020-08-24,46.67,46.97,46.66,46.97,16728,41.7130593284283,41.9811955572375,41.7041214541346,41.9811955572375,18715.8595549941,0.0,1.0
2020-08-25,47.1588,47.17,46.8594,46.92,15729,42.1499426239015,42.1599530431104,41.8823426675499,41.9365061857693,17598.1441260463,0.0,1.0
2020-08-26,47.31,47.335,47.2,47.25,12487,42.2850832832214,42.3074279689555,42.1867666659913,42.2314560374595,13970.8834447161,0.0,1.0
2020-08-27,47.0,47.34,46.74,47.34,11417,42.0080091801185,42.3118969061023,41.7756244484838,42.3118969061023,12773.7307830803,0.0,1.0
2020-08-28,47.46,47.46,47.2397,47.269,10847,42.419151397626,42.419151397626,42.2222500269371,42.2484379986174,12135.99525305,0.0,1.0
2020-08-31,46.35,46.5,46.15,46.5,23673,41.4270473510317,41.5611154654364,41.2482898651589,41.5611154654364,26486.1635129947,0.0,1.0
2020-09-01,46.83,46.86,46.59,46.78,45390,41.8560653171265,41.8828789400075,41.6415563340791,41.8113759456583,50783.8872071487,0.0,1.0
2020-09-02,46.8,46.8,46.45,46.655,8372,41.8292516942456,41.8292516942456,41.5164260939681,41.6996525169878,9366.88045160274,0.0,1.0
2020-09-03,46.3293,46.72,45.94,46.72,6786,41.4085459512439,41.7577486998965,41.0605945049924,41.7577486998965,7592.40931015004,0.0,1.0
2020-09-04,46.5222,46.55,45.7456,46.53,13997,41.5809575463682,41.6058048369046,40.886842228724,41.5879290883173,15660.3231821648,0.0,1.0
2020-09-08,46.15,46.55,46.005,46.12,21748,41.2482898651589,41.6058048369046,41.1186906879011,41.221476242278,24332.4075563135,0.0,1.0
2020-09-09,46.8469,46.95,46.61,46.61,11115,41.8711703246828,41.9633198086503,41.6594320826664,41.6594320826664,12435.8428355906,0.0,1.0
2020-09-10,46.345,46.95,46.31,46.95,4080,41.4225784138849,41.9633198086503,41.3912958538572,41.9633198086503,4564.843793901,0.0,1.0
2020-09-11,46.64,46.8,46.55,46.7,2643,41.6862457055473,41.8292516942456,41.6058048369046,41.7398729513092,2957.07895766675,0.0,1.0
2020-09-14,47.45,47.5,47.23,47.23,8763,42.4102135233324,42.4549028948006,42.2135802888722,42.2135802888722,9804.34464851824,0.0,1.0
2020-09-15,47.8388,48.0,47.71,47.71,28339,42.7577180758692,42.9017966094827,42.6425982549671,42.6425982549671,31706.6441851373,0.0,1.0
2020-09-16,47.8323,48.1601,47.8323,47.99,11818,42.7519084575783,43.0448919769239,42.7519084575783,42.8928587351891,13222.3833226279,0.0,1.0
2020-09-17,47.73,47.73,47.3,47.3,2326,42.6604740035543,42.6604740035543,42.2761454089277,42.2761454089277,2602.40849622886,0.0,1.0
2020-09-18,47.26,47.85,47.2,47.85,21043,42.2403939117532,42.7677284950781,42.1867666659913,42.7677284950781,23543.6294007497,0.0,1.0
2020-09-21,46.63,46.63,45.939,46.35,7613,41.6773078312537,41.6773078312537,41.059700717563,41.4270473510317,8517.68524582557,0.0,1.0
2020-09-22,46.2198,46.42,45.95,46.42,7607,41.3106762277285,41.4896124710872,41.069532379286,41.4896124710872,8510.9722402463,0.0,1.0
2020-09-23,45.3941,46.03,45.3941,46.03,16668,40.5726759473025,41.1410353736352,40.5726759473025,41.1410353736352,18648.7294992014,0.0,1.0
2020-09-24,45.2523,45.45,44.5,44.62,8045,40.4459368898186,40.6226386646039,39.7735406067079,39.8807950982316,9001.02164753273,0.0,1.0
2020-09-25,45.4,45.4,44.87,44.95,8518,40.5779492931357,40.5779492931357,40.1042419555727,40.1757449499218,9530.23025403155,0.0,1.0
2020-09-28,45.7954,46.01,45.7954,45.87,7215,40.9313528427063,41.1231596250479,40.9313528427063,40.9980293849369,8072.38920906758,0.0,1.0
2020-09-29,45.8247,45.96,45.7,45.7,5796,40.9575408143867,41.0784702535797,40.846085521945,40.846085521945,6484.76338957113,0.0,1.0
2020-09-30,46.27,46.41,46.03,46.03,3918,41.3555443566826,41.4806745967936,41.1410353736352,41.1410353736352,4383.59264326081,0.0,1.0
2020-10-01,46.72,46.72,46.4,46.59,10394,41.7577486998965,41.7577486998965,41.4717367224999,41.6415563340791,11629.1633318154,0.0,1.0
2020-10-02,46.1841,46.36,45.99,45.99,4622,41.2787680165002,41.4359852253254,41.1052838764606,41.1052838764606,5171.25196456138,0.0,1.0
2020-10-05,47.04,47.04,46.665,46.7389,12260,42.043760677293,42.043760677293,41.7085903912815,41.7746412823115,13716.9080669672,0.0,1.0
2020-10-06,46.78,47.1883,46.7439,47.1175,5511,41.8113759456583,42.1763093530678,41.7791102194583,42.1130292030688,6165.89562455599,0.0,1.0
2020-10-07,47.3489,47.48,47.19,47.19,5256,42.3198516142236,42.4370271462133,42.1778287916977,42.1778287916977,5880.59288743718,0.0,1.0
2020-10-08,47.73,47.73,47.51,47.51,7073,42.6604740035543,42.6604740035543,42.4638407690942,42.4638407690942,7913.51474369162,0.0,1.0
2020-10-09,47.96,48.2488,47.925,48.0299,8370,42.8660451123081,43.1241709219085,42.8347625522804,42.9285208536207,9364.64278307632,0.0,1.0
2020-10-12,48.1208,48.18,48.01,48.16,10138,43.0097661309499,43.0626783467683,42.9107344837763,43.044802598181,11342.7417604334,0.0,1.0
2020-10-13,47.8004,47.87,47.7,47.87,3083,42.7233966385816,42.7856042436653,42.6336603806734,42.7856042436653,3449.3660334796,0.0,1.0
2020-10-14,47.7219,47.925,47.6833,47.79,7750,42.6532343253765,42.8347625522804,42.618734130603,42.7141012493162,8670.96553988548,0.0,1.0
2020-10-15,47.2923,47.3623,47.11,47.11,17706,42.2692632457216,42.3318283657771,42.1063257973485,42.1063257973485,19810.0794644145,0.0,1.0
2020-10-16,47.26,47.395,47.23,47.32,2756,42.2403939117532,42.3610552147173,42.2135802888722,42.294021157515,3083.50722940959,0.0,1.0
2020-10-19,47.27,47.63,47.21,47.63,13089,42.2493317860468,42.5710952606179,42.195704540285,42.5710952606179,14644.4216711692,0.0,1.0
2020-10-20,47.77,47.92,47.62,47.7,3458,42.6962255007289,42.8302936151336,42.5621573863243,42.6336603806734,3868.92888218374,0.0,1.0
2020-10-21,47.835,47.995,47.75,47.75,4508,42.7543216836376,42.8973276723359,42.6783497521416,42.6783497521416,5043.70485855532,0.0,1.0
2020-10-22,47.8338,47.96,47.765,47.879,5060,42.7532491387224,42.8660451123081,42.6917565635821,42.7936483305296,5661.3013718478,0.0,1.0
2020-10-23,48.2,48.2,47.99,48.0,4786,43.0805540953555,43.0805540953555,42.8928587351891,42.9017966094827,5354.74078372799,0.0,1.0
2020-10-26,47.59,47.649,47.28,47.63,15614,42.5353437634434,42.5880772217758,42.2582696603405,42.5710952606179,17469.478185777,0.0,1.0
2020-10-27,47.42,47.48,47.3008,47.48,2412,42.3833999004514,42.4370271462133,42.2768604388712,42.4370271462133,2698.62824286501,0.0,1.0
2020-10-28,46.18,46.535,46.15,46.48,14748,41.2751034880398,41.5923980254641,41.2482898651589,41.5432397168491,16500.5677138363,0.0,1.0
2020-10-29,46.35,46.35,45.795,46.0,10224,41.4270473510317,41.4270473510317,40.9309953277346,41.1142217507542,11438.9615070696,0.0,1.0
2020-10-30,45.82,45.94,45.565,45.94,34805,40.9533400134687,41.0605945049924,40.7254242189808,41.0605945049924,38941.0265310599,0.0,1.0
2020-11-02,46.35,46.35,46.095,46.2,6365,41.4270473510317,41.4270473510317,41.1991315565438,41.2929792366271,7121.3800853382,0.0,1.0
2020-11-03,47.09,47.1,46.8889,46.91,12206,42.0884500487613,42.0973879230549,41.9087093967161,41.9275683114757,13656.4910167538,0.0,1.0
2020-11-04,48.0,48.16,47.75,47.75,6238,42.9017966094827,43.044802598181,42.6783497521416,42.6783497521416,6979.2881339104,0.0,1.0
2020-11-05,49.02,49.11,48.6437,48.68,23491,43.8134597874342,43.893900656077,43.4771275777644,43.5095720614504,26282.5356770903,0.0,1.0
2020-11-06,49.19,49.245,48.6056,48.91,28051,43.9654036504261,44.0145619590411,43.4430742767057,43.7151431702041,31384.4199173326,0.0,1.0
2020-11-09,50.14,51.01,49.98,51.01,15580,44.8145017083221,45.592096771869,44.6714957196238,45.592096771869,17431.4378208278,0.0,1.0
2020-11-10,50.32,50.4653,50.0,50.13,5579,44.9753834456077,45.1052507590943,44.6893714682111,44.8055638340285,6241.97635445433,0.0,1.0
2020-11-11,50.7423,50.81,50.53,50.585,33800,45.3528298770282,45.4133392859962,45.1630788057742,45.2122371143892,37816.5980965328,0.0,1.0
2020-11-12,50.23,50.8,50.0933,50.6,7286,44.8949425769649,45.4044014117025,44.7727618353708,45.2256439258297,8151.82644175556,0.0,1.0
2020-11-13,51.02,51.06,50.7,50.7,3396,45.6010346461626,45.6367861433372,45.3150226687661,45.3150226687661,3799.56115786466,0.0,1.0
2020-11-16,52.019,52.1985,51.74,51.9,18640,46.4939282880975,46.6543631316684,46.2445615953049,46.3875675840032,20855.0706662536,0.0,1.0
2020-11-17,52.1054,52.21,51.74,51.74,9264,46.5711515219946,46.6646416871061,46.2445615953049,46.2445615953049,10364.880614387,0.0,1.0
2020-11-18,52.0954,52.46,52.0954,52.37,7512,46.5622136477009,46.8880885444471,46.5622136477009,46.8076476758043,8404.68298524126,0.0,1.0
2020-11-19,52.015,52.1,51.77,51.77,8513,46.49035313838,46.566325069876,46.2713752181858,46.2713752181858,9524.6360827155,0.0,1.0
2020-11-20,52.0,52.11,51.99,51.99,6783,46.4769463269396,46.5752629441696,46.4680084526459,46.4680084526459,7589.05280736041,0.0,1.0
2020-11-23,52.435,52.67,52.345,52.67,9131,46.865743858713,47.0757839046136,46.7853029900702,47.0757839046136,10216.0756573799,0.0,1.0
2020-11-24,53.2173,53.2491,52.66,52.72,14720,47.5649537647046,47.5933762049584,47.06684603032,47.1204732760818,16469.2403544664,0.0,1.0
2020-11-25,53.11,53.11,52.705,52.82,61955,47.4690503735339,47.4690503735339,47.1070664646414,47.2098520190182,69317.3767772393,0.0,1.0
2020-11-27,53.2898,53.459,53.2425,53.28,9389,47.6297533533336,47.780982186382,47.5874772079246,47.6209942365258,10504.7348972883,0.0,1.0
2020-11-30,52.27,52.67,52.2601,52.67,30008,46.7182689328679,47.0757839046136,46.7094204373172,47.0757839046136,33573.9785704366,0.0,1.0
2020-12-01,53.59,54.69,53.1765,54.69,10639,47.8980683396287,48.8812345119293,47.5284872375866,48.8812345119293,11903.2777263021,0.0,1.0
2020-12-02,54.0316,54.05,53.74,53.74,57481,48.2927648684359,48.3092105571362,48.0321364540333,48.0321364540333,64311.7122836332,0.0,1.0
2020-12-03,54.54,54.83,54.54,54.54,24854,48.7471663975247,49.0063647520403,48.7471663975247,48.7471663975247,27807.5067778469,0.0,1.0
2020-12-04,55.52,55.52,55.13,55.13,43211,49.6230780783016,49.6230780783016,49.2745009808496,49.2745009808496,48345.9473476118,0.0,1.0
2020-12-07,55.5825,55.8188,55.46,55.52,28516,49.6789397926369,49.8901417621957,49.5694508325398,49.6230780783016,31904.6778497257,0.0,1.0
2020-12-08,55.56,55.66,55.5155,55.52,13429,49.6588295754762,49.7482083184126,49.6190560348695,49.6230780783016,15024.8253206609,0.0,1.0
2020-12-09,55.48,56.0,55.29,55.95,172578,49.5873265811271,50.0520960443965,49.4175069695479,50.0074066729283,193086.179476433,0.0,1.0
2020-12-10,56.12,56.125,55.36,55.38,24199,50.1593505359202,50.163819473067,49.4800720896034,49.4979478381907,27074.6703354437,0.0,1.0
2020-12-11,55.9091,56.18,55.75,55.82,56295,49.9708507670673,50.212977781682,49.8286491870554,49.8912143071109,62984.7748474649,0.0,1.0
2020-12-14,55.18,55.439,55.144,55.42,55935,49.8409959666047,50.0749361252736,49.8084791877935,50.0577744920121,61926.7982138251,0.583814,1.0
2020-12-15,55.7755,55.82,55.2533,55.3,28734,50.378877682772,50.4190720343579,49.9072037412395,49.9493852293084,31812.0071489417,0.0,1.0
2020-12-16,55.95,55.97,55.61,55.77,32345,50.5364937356203,50.5545586127376,50.2293908246264,50.3739098415647,35809.8201166743,0.0,1.0
2020-12-17,56.1571,56.16,56.0,56.09,36857,50.7235555381699,50.7261749453519,50.5816559284136,50.6629478754414,40805.1488650568,0.0,1.0
2020-12-18,55.87,55.999,55.57,55.9,37990,50.4642342271512,50.5807526845577,50.1932610703918,50.4913315428271,42059.5166558187,0.0,1.0
2020-12-21,55.1,55.26,54.5345,55.0,112547,49.7687364581355,49.9132554750738,49.2579520576441,49.678412072549,124603.117164054,0.0,1.0
2020-12-22,54.535,54.89,54.46,54.89,71392,49.258403679572,49.5790552484039,49.1906603903822,49.5790552484039,79039.5633875285,0.0,1.0
2020-12-23,55.25,55.37,55.11,55.17,33518,49.9042230365152,50.0126122992189,49.7777688966941,49.831963528046,37108.4727367657,0.0,1.0
2020-12-24,55.77,55.93,55.5814,55.62,30765,50.3739098415647,50.518428858503,50.2035580503487,50.238423263185,34060.5693581538,0.0,1.0
2020-12-28,56.18,56.31,56.06,56.14,59382,50.7442398224692,50.8616615237316,50.6358505597654,50.7081100682346,65743.0433813062,0.0,1.0
2020-12-29,56.5864,56.69,56.44,56.64,30225,51.1113181254925,51.2048941889601,50.9790832249939,51.1597319961669,33462.7241622037,0.0,1.0
2020-12-30,57.1,57.245,57.0,57.12,55407,51.5872671201948,51.718268061218,51.496921643627,51.6053362155083,61327.9182366591,0.013333,1.0
2020-12-31,56.86,57.25,56.6501,57.14,25284,51.3704379764321,51.7227853350464,51.1808028211164,51.6234053108219,27985.9058367298,0.0,1.0
2021-01-04,57.52,58.278,57.3,58.19,49812,51.9667181217794,52.6515368341631,51.7679580733303,52.5720328147834,55135.0237912983,0.0,1.0
2021-01-05,58.46,58.53,57.77,57.77,36670,52.8159656015164,52.8792074351138,52.1925818131988,52.1925818131988,40588.6397339378,0.0,1.0
2021-01-06,58.43,58.79,57.83,57.89,99986,52.7888619585461,53.11410567419,52.2467890991395,52.3009963850801,110670.731727229,0.0,1.0
2021-01-07,58.9,58.95,58.55,58.7,68374,53.2134856984146,53.2586584366985,52.8972765304274,53.0327947452791,75680.6013953712,0.0,1.0
2021-01-08,60.32,60.3894,59.78,60.22,108803,54.4963914656769,54.5590912264149,54.0085258922109,54.4060459891091,120429.936432278,0.0,1.0
2021-01-11,60.0,60.15,59.75,59.78,116379,54.20728594066,54.3428041555117,53.9814222492406,54.0085258922109,128815.525050339,0.0,1.0
2021-01-12,60.24,60.31,59.84,60.02,104226,54.4241150844227,54.4873569180201,54.0627331781516,54.2253550359736,115363.827785912,0.0,1.0
2021-01-13,60.31,60.52,60.09,60.41,38560,54.4873569180201,54.6770824188124,54.288596869571,54.5777023945879,42680.6094393412,0.0,1.0
2021-01-14,60.9396,61.3,60.72,60.81,86084,55.0561720384908,55.381777136041,54.8577733719479,54.9390843008589,95283.1323385955,0.0,1.0
2021-01-15,59.575,59.97,59.435,59.93,66328,53.823317665247,54.1801822976897,53.6968339980521,54.1440441070626,73415.9611746012,0.0,1.0
2021-01-19,59.96,60.65,59.94,60.5,87862,54.1711477500329,54.7945315383505,54.1530786547194,54.6590133234989,97251.133468864,0.0,1.0
2021-01-20,60.62,60.69,60.4,60.59,43564,54.7674278953802,54.8306697289776,54.5686678469311,54.7403242524098,48219.3482784092,0.0,1.0
2021-01-21,61.04,61.13,60.63,61.13,253069,55.1468788969648,55.2281898258758,54.776462443037,55.2281898258758,280112.529828958,0.0,1.0
2021-01-22,60.07,60.15,59.8622,59.98,589159,54.2705277742575,54.3428041555117,54.0827898739496,54.1892168453465,652117.872839025,0.0,1.0
2021-01-25,59.98,60.42,59.5199,60.42,2254760,54.1892168453465,54.5867369422446,53.7735373076582,54.5867369422446,2495708.78992347,0.0,1.0
2021-01-26,59.62,59.76,59.4201,59.68,94301,53.8639731297025,53.9904567968974,53.6833725220435,53.9181804156432,104378.219676849,0.0,1.0
2021-01-27,58.25,58.7796,58.15,58.59,90587,52.6262401007241,53.104709744627,52.5358946241563,52.9334147210545,100267.33317639,0.0,1.0
2021-01-28,58.84,59.0799,58.32,58.4,50706,53.1592784124739,53.37601721076,52.6894819343215,52.7617583155758,56124.5586678225,0.0,1.0
2021-01-29,57.05,57.74,56.8175,57.74,90126,51.5420943819109,52.1654781702285,51.3320411488908,52.1654781702285,99757.0696662361,0.0,1.0
2021-02-01,58.55,58.63,58.0,58.24,212142,52.8972765304274,52.9695529116816,52.4003764093047,52.6172055530673,234811.977377612,0.0,1.0
2021-02-02,59.39,59.51,59.2927,59.5,66728,53.6561785335966,53.764593105478,53.5682723848962,53.7555585578212,73858.7060857977,0.0,1.0
2021-02-03,59.52,59.65,59.205,59.45,74474,53.7736276531347,53.8910767726728,53.4890394019463,53.7103858195373,82432.4612911177,0.0,1.0
2021-02-04,59.32,59.35,58.971,59.3,98976,53.5929366999992,53.6200403429695,53.2776309867777,53.5748676046857,109552.800826458,0.0,1.0
2021-02-05,59.94,59.9699,59.5615,59.8,41628,54.1530786547194,54.1800919522131,53.8111210259104,54.0265949875245,46076.4629082182,0.0,1.0
2021-02-08,60.15,60.15,59.64,59.64,54609,54.3428041555117,54.3428041555117,53.8820422250161,53.8820422250161,60444.6421388221,0.0,1.0
2021-02-09,60.37,60.429,59.92,59.96,48195,54.5415642039608,54.5948680351357,54.1350095594058,54.1711477500329,53345.2274877865,0.0,1.0
2021-02-10,60.41,60.7375,60.1601,60.66,72270,54.5777023945879,54.8735838303473,54.351929048645,54.8035660860073,79992.9368304249,0.0,1.0
2021-02-11,60.8541,61.0406,60.6601,60.78,72022,54.9789266560253,55.1474209698242,54.8036564314838,54.9119806578886,79718.4349854832,0.0,1.0
2021-02-12,60.99,61.1,60.61,60.74,75888,55.1017061586809,55.2010861829055,54.7583933477234,54.8758424672615,83997.5645521972,0.0,1.0
2021-02-16,61.12,61.44,61.0383,61.41,54347,55.219155278219,55.5082608032359,55.1453430238631,55.4811571602655,60154.6442219885,0.0,1.0
2021-02-17,60.97,60.99,60.525,60.81,47657,55.0836370633674,55.1017061586809,54.6815996926408,54.9390843008589,52749.7355822272,0.0,1.0
2021-02-18,60.39,60.5,59.9917,60.28,65108,54.5596332992743,54.6590133234989,54.1997872661049,54.4602532750498,72065.5891954519,0.0,1.0
2021-02-19,60.79,61.1,60.641,60.86,70807,54.9210152055454,55.2010861829055,54.7864004454594,54.9842570391428,78373.5973177238,0.0,1.0
2021-02-22,59.47,60.1,59.47,59.49,57045,53.7284549148509,54.2976314172278,53.7284549148509,53.7465240101644,63140.9586480087,0.0,1.0
2021-02-23,59.94,60.0399,59.11,59.39,44903,54.1530786547194,54.2433337858106,53.4032111992069,53.6561785335966,49701.4368686394,0.0,1.0
2021-02-24,60.05,60.06,59.25,59.26,56693,54.2524586789439,54.2614932266007,53.5296948664018,53.5387294140585,62751.3431261558,0.0,1.0
2021-02-25,58.745,60.27,58.67,60.08,67153,53.0734502097345,54.451218727393,53.0056911023087,54.2795623219142,74329.122553944,0.0,1.0
2021-02-26,57.95,58.5,57.59,58.5,86958,52.3552036710208,52.8521037921435,52.0299599553768,52.8521037921435,96250.5299695599,0.0,1.0
2021-03-01,59.325,59.6,58.9,58.9,60169,53.5974539738276,53.845904034389,53.2134856984146,53.2134856984146,66598.7964044533,0.0,1.0
2021-03-02,59.1,59.36,58.8153,58.88,40669,53.3941766515501,53.6290748906263,53.1369630797617,53.195416603101,45014.9819836247,0.0,1.0
2021-03-03,59.13,59.48,58.8691,59.12,92242,53.4212802945205,53.7374894625076,53.1855689461552,53.4122457468637,102099.190246465,0.0,1.0
2021-03-04,58.21,59.56,57.99,59.12,70929,52.590101910097,53.8097658437618,52.3913418616479,53.4122457468637,78508.6345156387,0.0,1.0
2021-03-05,58.97,59.02,58.21,59.02,35616,53.276727532012,53.3219002702959,52.590101910097,53.3219002702959,39422.0068929351,0.0,1.0
2021-03-08,57.79,58.5204,57.79,58.2,74130,52.2106509085124,52.8705342693633,52.2106509085124,52.5810673624402,82051.7006674886,0.0,1.0
2021-03-09,58.67,58.9288,58.12,58.12,46748,53.0056911023087,53.2395051956661,52.508790981186,52.508790981186,51743.5977715332,0.0,1.0
2021-03-10,58.82,58.88,58.365,58.79,74035,53.1412093171604,53.195416603101,52.730137398777,53.11410567419,81946.5487510794,0.0,1.0
2021-03-11,60.21,60.21,59.575,59.95,82078,54.3970114414523,54.3970114414523,53.823317665247,54.1621132023761,90849.0420529628,0.0,1.0
2021-03-12,59.42,59.455,59.1101,59.28,39710,53.683282176567,53.7149030933657,53.4033015446835,53.5567985093721,43953.501059031,0.0,1.0
2021-03-15,59.81,59.82,59.259,59.5,53117,54.0356295351813,54.044664082838,53.5378259592929,53.7555585578212,58793.2036200592,0.0,1.0
2021-03-16,59.9,60.07,59.71,59.94,177068,54.1169404640923,54.2705277742575,53.9452840586135,54.1530786547194,195989.889839348,0.0,1.0
2021-03-17,59.93,60.056,58.9454,59.24,42309,54.1440441070626,54.257879407538,53.2545025447764,53.520660318745,46830.2361195302,0.0,1.0
2021-03-18,58.66,59.35,58.5825,59.24,43862,52.9966565546519,53.6200403429695,52.9266388103119,53.520660318745,48549.1932372506,0.0,1.0
2021-03-19,59.24,59.3056,58.66,58.76,146318,53.520660318745,53.5799269513734,52.9966565546519,53.0870020312197,161953.874791118,0.0,1.0
2021-03-22,59.22,59.3699,58.81,58.95,35377,53.5025912234314,53.6380190928065,53.1321747695036,53.2586584366985,39157.4668084952,0.0,1.0
2021-03-23,58.22,58.7,58.1,58.59,37684,52.5991364577538,53.0327947452791,52.4907218858725,52.9334147210545,41710.9980838208,0.0,1.0
2021-03-24,57.63,58.223,57.6,58.13,39523,52.066098146004,52.6018468220508,52.0389945030336,52.5178255288428,43746.5178130467,0.0,1.0
2021-03-25,57.95,57.98,57.43,57.69,35857,52.3552036710208,52.3823073139911,51.8854071928684,52.1203054319446,39688.7607019309,0.0,1.0
2021-03-26,59.24,59.24,58.45,58.49,305924,53.520660318745,53.520660318745,52.8069310538596,52.8430692444867,338615.735532184,0.0,1.0
2021-03-29,58.95,59.12,58.65,58.84,43549,53.2586584366985,53.4122457468637,52.9876220069952,53.1592784124739,48202.7453442393,0.0,1.0
2021-03-30,59.01,59.1,58.79,58.99,69764,53.3128657226391,53.3941766515501,53.11410567419,53.2947966273256,77219.139961779,0.0,1.0
2021-03-31,59.46,59.515,59.06,59.06,51003,53.7194203671941,53.7691103793064,53.358038460923,53.358038460923,56453.2967643858,0.0,1.0
2021-04-01,59.81,60.0,59.68,59.68,341449,54.0356295351813,54.20728594066,53.9181804156432,53.9181804156432,377937.017957821,0.0,1.0
2021-04-05,60.14,60.31,59.88,60.26,266705,54.3337696078549,54.4873569180201,54.0988713687787,54.4421841797362,295205.703851646,0.0,1.0
2021-04-06,60.2847,60.42,60.12,60.12,34863,54.4644995124485,54.5867369422446,54.3157005125413,54.3157005125413,38588.5395976076,0.0,1.0
2021-04-07,59.82,60.1,59.7465,59.96,34614,54.044664082838,54.2976314172278,53.9782601575607,54.1711477500329,38312.9308903879,0.0,1.0
2021-04-08,60.26,60.47,60.17,60.26,68347,54.4421841797362,54.6319096805285,54.3608732508252,54.4421841797362,75650.7161138654,0.0,1.0
2021-04-09,59.9,59.96,59.8,59.83,27337,54.1169404640923,54.1711477500329,54.0265949875245,54.0536986304948,30258.2940934458,0.0,1.0
2021-04-12,59.35,59.8,59.215,59.8,97976,53.6200403429695,54.0265949875245,53.4980739496031,54.0265949875245,108445.938548467,0.0,1.0
2021-04-13,59.78,59.945,59.47,59.47,91643,54.0085258922109,54.1575959285477,53.7284549148509,53.7284549148509,101436.179741949,0.0,1.0
2021-04-14,60.175,60.46,60.0,60.0,31517,54.3653905246536,54.6228751328717,54.20728594066,54.20728594066,34884.9784154491,0.0,1.0
2021-04-15,60.92,60.9699,60.675,60.96,45809,55.0384643250835,55.0835467178908,54.8171179074924,55.0746025157106,50704.2540924994,0.0,1.0
2021-04-16,60.97,61.09,60.74,60.92,48551,55.0836370633674,55.1920516352487,54.8758424672615,55.0384643250835,53739.2704587513,0.0,1.0
2021-04-19,60.643,60.89,60.55,60.89,46697,54.7882073549908,55.0113606821131,54.7041860617827,55.0113606821131,51687.1477953556,0.0,1.0
2021-04-20,60.28,60.65,60.13,60.64,303195,54.4602532750498,54.7945315383505,54.3247350601981,54.7854969906937,335595.108375546,0.0,1.0
2021-04-21,60.54,60.54,59.84,59.93,114952,54.695151514126,54.695151514126,54.0627331781516,54.1440441070626,127236.032579646,0.0,1.0
2021-04-22,60.05,60.56,59.91,60.56,139955,54.2524586789439,54.7132206094395,54.125975011749,54.7132206094395,154910.91011626,0.0,1.0
2021-04-23,60.74,60.81,60.5374,60.58,370884,54.8758424672615,54.9390843008589,54.6928025317352,54.7312897047531,410517.509110493,0.0,1.0
2021-04-26,61.33,61.404,61.17,61.22,74170,55.4088807790113,55.4757364316715,55.2643280165029,55.3095007547868,82095.9751586083,0.0,1.0
2021-04-27,61.11,61.45,61.08,61.33,25905,55.2101207305622,55.5172953508926,55.1830170875919,55.4088807790113,28673.2673113624,0.0,1.0
2021-04-28,61.58,61.7996,61.23,61.5,107710,55.6347444704307,55.8331431369735,55.3185353024435,55.5624680891765,119220.135962434,0.0,1.0
2021-04-29,61.61,61.74,61.21,61.74,37831,55.6618481134011,55.7792972329392,55.30046620713,55.7792972329392,41873.7068386856,0.0,1.0
2021-04-30,60.4166,60.9148,60.36,60.88,54972,54.5836651960413,55.0337663603019,54.532529656304,55.0023261344564,60846.433145733,0.0,1.0
2021-05-03,60.54,60.7,60.255,60.46,30865,54.695151514126,54.8397042766344,54.4376669059078,54.6228751328717,34163.3042101988,0.0,1.0
2021-05-04,59.97,60.075,59.58,60.03,39732,54.1801822976897,54.2750450480859,53.8278349390754,54.2343895836304,43977.8520291469,0.0,1.0
2021-05-05,60.41,60.49,60.208,60.27,29499,54.5777023945879,54.6499787758421,54.395204531921,54.451218727393,32651.3303384628,0.0,1.0
2021-05-06,61.3,61.3,60.825,60.86,250487,55.381777136041,55.381777136041,54.9526361223441,54.9842570391428,277254.611427185,0.0,1.0
2021-05-07,62.13,62.42,61.79,61.8,60476,56.1316445915535,56.3936464736,55.824469971223,55.8335045188798,66938.6031237965,0.0,1.0
2021-05-10,61.59,62.28,61.574,62.28,45172,55.6437790180875,56.2671628064051,55.6293237418367,56.2671628064051,49999.1828214191,0.0,1.0
2021-05-11,61.06,61.06,60.19,60.54,98603,55.1649479922783,55.1649479922783,54.3789423461388,54.695151514126,109139.941196768,0.0,1.0
2021-05-12,58.82,59.819,58.82,59.75,54513,53.1412093171604,54.0437606280724,53.1412093171604,53.9814222492406,60338.383360135,0.0,1.0
2021-05-13,59.44,59.6599,59.13,59.34,1187331,53.7013512718805,53.900020974853,53.4212802945205,53.6110057953128,1314211.89538959,0.0,1.0
2021-05-14,60.31,60.396,59.93,60.0,64295,54.4873569180201,54.5650540278684,54.1440441070626,54.20728594066,71165.710163445,0.0,1.0
2021-05-17,59.87,59.8914,59.44,59.67,55412,54.0898368211219,54.1091707531074,53.7013512718805,53.9091458679864,61333.4525480491,0.0,1.0
2021-05-18,60.78,61.03,60.725,60.77,58423,54.9119806578886,55.137844349308,54.8622906457763,54.9029461102318,64666.2148670806,0.0,1.0
2021-05-19,60.39,60.68,59.9109,59.93,58270,54.5596332992743,54.8216351813208,54.1267881210381,54.1440441070626,64496.864938548,0.0,1.0
2021-05-20,60.655,60.72,60.39,60.39,298359,54.7990488121789,54.8577733719479,54.5596332992743,54.5596332992743,330242.32239918,0.0,1.0
2021-05-21,60.24,60.8,60.15,60.8,346055,54.4241150844227,54.9300497532021,54.3428041555117,54.9300497532021,383035.225610249,0.0,1.0
2021-05-24,60.76,60.97,60.5,60.56,87407,54.893911562575,55.0836370633674,54.6590133234989,54.7132206094395,96747.511132378,0.0,1.0
2021-05-25,61.04,61.28,61.0,61.22,127529,55.1468788969648,55.3637080407274,55.1107407063377,55.3095007547868,141157.039449941,0.0,1.0
2021-05-26,61.51,61.54,61.2,61.24,86574,55.5715026368333,55.5986062798036,55.2914316594732,55.3275698501003,95825.4948548112,0.0,1.0
2021-05-27,61.51,61.615,61.415,61.51,74020,55.5715026368333,55.6663653872295,55.4856744340939,55.5715026368333,81929.9458169096,0.0,1.0
2021-05-28,62.22,62.32,61.93,61.93,132650,56.2129555204644,56.3033009970322,55.9509536384179,55.9509536384179,146825.281175535,0.0,1.0
2021-06-01,63.25,63.3299,63.104,63.31,122451,57.1435139291124,57.2156999648901,57.0116095333235,57.1977212150531,135536.392802302,0.0,1.0
2021-06-02,63.54,63.54,63.1,63.1,46947,57.405515811159,57.405515811159,57.0079957142608,57.0079957142608,51963.8633648534,0.0,1.0
2021-06-03,63.05,63.243,62.94,63.11,1087845,56.9628229759769,57.1371897457527,56.8634429517524,57.0170302619176,1204094.59480135,0.0,1.0
2021-06-04,63.69,63.74,63.36,63.36,93989,57.5410340260106,57.5862067642945,57.242893953337,57.242893953337,104032.878646116,0.0,1.0
2021-06-07,63.5,63.55,63.29,63.51,80513,57.3693776205319,57.4145503588157,57.1796521197395,57.3784121681886,89116.8025879065,0.0,1.0
2021-06-08,63.2,63.39,63.08,63.39,578769,57.0983411908286,57.2699975963073,56.9899266189472,57.2699975963073,640617.573770696,0.0,1.0
2021-06-09,63.04,63.22,63.04,63.09,69344,56.9537884283201,57.1164102861421,56.9537884283201,56.998961166604,76754.2578050227,0.0,1.0
2021-06-10,63.34,63.43,63.0869,63.18,82895,57.4565944332461,57.5382346842564,57.2270039051271,57.3114562092278,91383.232017,0.256537,1.0
2021-06-11,63.17,63.33,63.0,63.33,95536,57.3023850702266,57.4475232942449,57.1481757072072,57.4475232942449,105318.637480863,0.0,1.0
2021-06-14,63.4,63.519,63.254,63.34,84738,57.5110212672529,57.6189678213666,57.3785826378362,57.4565944332461,93414.9504150619,0.0,1.0
2021-06-15,63.16,63.284,63.049,63.25,77058,57.2933139312255,57.4057960548397,57.1926242883128,57.3749541822358,84948.538425309,0.0,1.0
2021-06-16,62.54,63.49,62.315,63.33,97801,56.7309033131546,57.5926615182632,56.5268026856288,57.4475232942449,107815.567579403,0.0,1.0
2021-06-17,62.18,62.76,62.15,62.59,132650,56.4043423091134,56.9304683711797,56.3771288921099,56.7762590081603,146233.014380301,0.0,1.0
2021-06-18,61.63,61.96,61.6103,61.87,51280,55.9054296640505,56.2047772510882,55.8875595202182,56.1231370000779,56530.938389912,0.0,1.0
2021-06-21,62.12,62.15,61.54,61.76,47524,56.3499154751065,56.3771288921099,55.8237894130402,56.0233544710653,52390.3337761736,0.0,1.0
2021-06-22,62.03,62.05,61.43,61.7,60652,56.2682752240962,56.2864175020985,55.7240068840276,55.9689276370585,66862.6067711573,0.0,1.0
2021-06-23,62.12,62.49,62.0566,62.26,86974,56.3499154751065,56.6855476181488,56.2924044538393,56.4769114211225,95879.9109891618,0.0,1.0
2021-06-24,62.63,62.7,62.46,62.5,67983,56.8125435641649,56.8760415371729,56.6583342011454,56.69461875715,74944.2820702299,0.0,1.0
2021-06-25,62.76,62.98,62.64,62.9,106353,56.9304683711797,57.1300334292049,56.821614703166,57.0574643171957,117243.270097159,0.0,1.0
2021-06-28,62.7,62.7,62.49,62.65,35269,56.8760415371729,56.8760415371729,56.6855476181488,56.8306858421671,38880.4537065875,0.0,1.0
2021-06-29,62.49,62.5,62.26,62.45,76073,56.6855476181488,56.69461875715,56.4769114211225,56.6492630621443,83862.6769917275,0.0,1.0
2021-06-30,62.38,62.45,62.2002,62.32,31451,56.5857650891363,56.6492630621443,56.4226660098957,56.5313382551294,34671.5004543901,0.0,1.0
2021-07-01,62.1,62.39,61.875,62.36,30375,56.3317731971042,56.5948362281374,56.1276725695785,56.567622811134,33485.3208579091,0.0,1.0
2021-07-02,62.52,62.52,62.11,62.26,52081,56.7127610351523,56.7127610351523,56.3408443361054,56.4769114211225,57413.9587029058,0.0,1.0
2021-07-06,61.81,62.25,61.631,62.25,29832,56.068710166071,56.4678402821214,55.9063367779506,56.4678402821214,32886.7190726962,0.0,1.0
2021-07-07,61.93,62.125,61.5401,62.12,59849,56.1775638340848,56.3544510446071,55.8238801244302,56.3499154751065,65977.3816633746,0.0,1.0
2021-07-08,61.0,61.16,60.76,60.96,76166,55.3339479069784,55.4790861309967,55.1162405709509,55.2976633509738,83965.1999494158,0.0,1.0
2021-07-09,61.7,61.74,61.38,61.41,61474,55.9689276370585,56.005212193063,55.6786511890219,55.7058646060253,67768.7774294355,0.0,1.0
2021-07-12,61.81,61.98,61.45,61.68,86954,56.068710166071,56.2229195290905,55.7421491620299,55.9507853590562,95857.8630412718,0.0,1.0
2021-07-13,61.55,61.9719,61.53,61.61,74283,55.8328605520413,56.2155719064996,55.814718274039,55.8872873860482,81889.3856555741,0.0,1.0
2021-07-14,62.08,62.22,61.925,62.22,48317,56.3136309191019,56.4406268651179,56.1730282645842,56.4406268651179,53264.5349100114,0.0,1.0
2021-07-15,61.92,62.17,61.86,62.05,132294,56.1684926950836,56.3952711701122,56.1140658610768,56.2864175020985,145840.56090786,0.0,1.0
2021-07-16,61.46,62.09,61.351,62.09,703416,55.751220301031,56.3227020581031,55.6523448859185,56.3227020581031,775443.965648955,0.0,1.0
2021-07-19,60.27,60.501,59.94,60.4,192757,54.6717547598949,54.8812980708213,54.3724071728571,54.7896795669097,212494.814571456,0.0,1.0
2021-07-20,60.83,60.9399,60.07,60.11,783731,55.1797385439589,55.2794303615815,54.490331979872,54.5266165358766,863983.012388148,0.0,1.0
2021-07-21,61.07,61.07,60.38,60.52,27872,55.3974458799864,55.3974458799864,54.7715372889075,54.8985332349235,30726.020179478,0.0,1.0
2021-07-22,61.28,61.29,60.95,61.29,229093,55.5879397990104,55.5970109380116,55.2885922119727,55.5970109380116,252551.526297975,0.0,1.0
2021-07-23,61.17,61.18,60.888,61.18,101351,55.4881572699978,55.497228408999,55.2323511501656,55.497228408999,111729.078329875,0.0,1.0
2021-07-26,61.23,61.23,60.72,60.76,745452,55.5425841040047,55.5425841040047,55.0799560149463,55.1162405709509,821784.342524117,0.0,1.0
2021-07-27,60.76,60.88,60.31,60.88,258801,55.1162405709509,55.2250942389647,54.7080393158994,55.2250942389647,285301.548093753,0.0,1.0
2021-07-28,61.41,61.42,60.77,61.1,186093,55.7058646060253,55.7149357450264,55.1253117099521,55.4246592969898,205148.438334515,0.0,1.0
2021-07-29,61.97,62.01,61.765,61.83,195123,56.2138483900894,56.2501329460939,56.0278900405659,56.0868524440733,215103.086806841,0.0,1.0
2021-07-30,61.13,61.59,61.09,61.33,75019,55.4518727139933,55.8691451080459,55.4155881579887,55.6332954940161,82700.7501379253,0.0,1.0
2021-08-02,61.37,61.8163,61.3601,61.48,146448,55.6695800500207,56.0744249836418,55.6605996224096,55.7693625790333,161443.893629599,0.0,1.0
2021-08-03,62.2,62.25,61.5307,61.72,173766,56.4224845871157,56.4678402821214,55.8153532537691,55.9870699150608,191559.185652525,0.0,1.0
2021-08-04,62.32,62.6,62.165,62.43,204423,56.5313382551294,56.7853301471614,56.3907356006117,56.631120784142,225355.382575682,0.0,1.0
2021-08-05,62.41,62.63,62.4,62.48,132016,56.6129785061397,56.8125435641649,56.6039073671385,56.6764764791477,145534.094432189,0.0,1.0
2021-08-06,61.97,62.14,61.852,62.14,233647,56.2138483900894,56.3680577531088,56.1068089498758,56.3680577531088,257571.844032523,0.0,1.0
2021-08-09,61.9,62.11,61.87,62.11,176168,56.1503504170813,56.3408443361054,56.1231370000779,56.3408443361054,194207.144194112,0.0,1.0
2021-08-10,61.65,61.79,61.6,61.74,197726,55.9235719420527,56.0505678880688,55.878216247047,56.005212193063,217972.627224722,0.0,1.0
2021-08-11,61.84,61.885,61.6,61.86,419804,56.0959235830745,56.1367437085796,55.878216247047,56.1140658610768,462790.835800286,0.0,1.0
2021-08-12,61.43,61.64,61.24,61.64,686730,55.7240068840276,55.9145008030516,55.5516552430058,55.9145008030516,757049.362724343,0.0,1.0
2021-08-13,61.35,61.3889,61.0016,61.25,804538,55.6514377720184,55.6867245027329,55.3353992892186,55.560726382007,886920.59497549,0.0,1.0
2021-08-16,61.17,61.239,60.96,61.16,728671,55.4881572699978,55.5507481291057,55.2976633509738,55.4790861309967,803285.011847029,0.0,1.0
2021-08-17,60.47,60.72,60.18,60.59,2206285,54.8531775399178,55.0799560149463,54.5901145088846,54.9620312079315,2432202.83552237,0.0,1.0
2021-08-18,60.39,60.9699,60.385,60.73,237201,54.7806084279086,55.3066437785849,54.776072858408,55.0890271539475,261489.764372573,0.0,1.0
2021-08-19,59.63,59.765,59.24,59.33,376496,54.0912018638217,54.2136622403371,53.737427442777,53.8190676937873,415048.20943932,0.0,1.0
2021-08-20,59.68,59.73,59.11,59.2,248077,54.1365575588274,54.1819132538331,53.6195026357622,53.7011428867725,273479.438435145,0.0,1.0
2021-08-23,60.38,60.51,60.14,60.2,323608,54.7715372889075,54.8894620959223,54.55382995288,54.6082567868869,356744.616039053,0.0,1.0
2021-08-24,61.07,61.229,60.8338,60.85,229779,55.3974458799864,55.5416769901046,55.1831855767794,55.1978808219612,253307.770910601,0.0,1.0
2021-08-25,61.45,61.52,61.145,61.2,103715,55.7421491620299,55.8056471350379,55.465479422495,55.5153706870013,114335.145770471,0.0,1.0
2021-08-26,60.99,61.19,60.78,61.18,135620,55.3248767679772,55.5062995480001,55.1343828489532,55.497228408999,149507.134641963,0.0,1.0
2021-08-27,62.08,62.08,61.34,61.45,396847,56.3136309191019,56.3136309191019,55.6423666330173,55.7421491620299,437483.098814771,0.0,1.0
2021-08-30,62.2,62.363,62.08,62.31,136331,56.4224845871157,56.5703441528343,56.3136309191019,56.5222671161282,150290.939189452,0.0,1.0
2021-08-31,62.9,63.02,62.8001,62.99,223003,57.0574643171957,57.1663179852095,56.9668436385743,57.139104568206,245837.926165475,0.0,1.0
2021-09-01,63.2,63.36,62.95,62.95,157335,57.3295984872301,57.4747367112484,57.1028200122015,57.1028200122015,173445.69406351,0.0,1.0
2021-09-02,62.99,63.25,62.86,63.17,108619,57.139104568206,57.3749541822358,57.0211797611912,57.3023850702266,119741.302593094,0.0,1.0
2021-09-03,63.52,63.56,63.305,63.34,122685,57.6198749352667,57.6561594912712,57.4248454467421,57.4565944332461,135247.624344118,0.0,1.0
2021-09-07,63.19,63.3099,63.09,63.11,123304,57.3205273482289,57.4292903048526,57.2298159582175,57.2479582362198,135930.008331313,0.0,1.0
2021-09-08,62.28,62.71,62.1565,62.71,83143,56.4950536991248,56.885112676174,56.3830251324607,56.885112676174,91656.6265708358,0.0,1.0
2021-09-09,62.41,62.53,62.1133,62.32,423578,56.6129785061397,56.7218321741534,56.3438378119757,56.5313382551294,466951.283567125,0.0,1.0
2021-09-10,62.37,62.8,62.31,62.78,107202,56.5766939501351,56.9667529271843,56.5222671161282,56.948610649182,118179.205485089,0.0,1.0
2021-09-13,62.78,62.86,62.5127,62.66,203661,56.948610649182,57.0211797611912,56.7061391036814,56.8397569811683,224515.355761074,0.0,1.0
2021-09-14,62.6,62.92,62.4948,62.92,122181,56.7853301471614,57.075606595198,56.6899017648694,57.075606595198,134692.01605729,0.0,1.0
2021-09-15,62.97,62.9757,62.59,62.75,135270,57.1209622902037,57.1261328394344,56.7762590081603,56.9213972321786,149121.295553889,0.0,1.0
2021-09-16,62.37,62.42,62.035,62.37,184409,56.5766939501351,56.6220496451408,56.2728107935968,56.5766939501351,203292.001122178,0.0,1.0
2021-09-17,61.77,62.14,61.6416,62.12,120768,56.0324256100665,56.3680577531088,55.9159521852918,56.3499154751065,133134.328538863,0.0,1.0
2021-09-20,60.48,60.7884,60.01,60.53,652687,54.8622486789189,55.1420026057142,54.4359051458651,54.9076043739246,719520.448223412,0.0,1.0
2021-09-21,60.88,61.03,60.645,60.91,341258,55.2250942389647,55.3611613239818,55.0119224724378,55.2523076559681,376201.930051962,0.0,1.0
2021-09-22,61.48,61.88,61.3,61.3,259917,55.7693625790333,56.1322081390791,55.6060820770127,55.6060820770127,286531.823586014,0.0,1.0
2021-09-23,62.18,62.31,61.94,62.01,541843,56.4043423091134,56.5222671161282,56.1866349730859,56.2501329460939,597326.311427557,0.0,1.0
2021-09-24,61.73,61.86,61.67,61.76,357222,55.9961410540619,56.1140658610768,55.941714220055,56.0233544710653,393800.602057745,0.0,1.0
2021-09-27,61.95,62.06,61.6,61.79,380551,56.1957061120871,56.2954886410997,55.878216247047,56.0505678880688,419518.430874014,0.0,1.0
2021-09-28,60.88,61.35,60.6401,61.35,957356,55.2250942389647,55.6514377720184,55.0074776143272,55.6514377720184,1055386.76000805,0.0,1.0
2021-09-29,60.36,60.82,60.3382,60.79,303795,54.7533950109052,55.1706674049578,54.7336199278827,55.1434539879544,334902.816461843,0.0,1.0
2021-09-30,60.64,61.09,60.54,61.04,5007247,55.0073869029372,55.4155881579887,54.9166755129258,55.370232462983,5519976.04641326,0.0,1.0
2021-10-01,60.88,60.98,60.34,60.67,307615,55.2250942389647,55.3158056289761,54.7352527329029,55.0346003199406,339113.97450883,0.0,1.0
2021-10-04,60.17,60.7,59.9257,60.7,282912,54.5810433698834,55.0618137369441,54.3594354440855,55.0618137369441,311881.45167252,0.0,1.0
2021-10-05,60.51,60.74,60.31,60.38,368931,54.8894620959223,55.0980982929486,54.7080393158994,54.7715372889075,406708.573149935,0.0,1.0
2021-10-06,60.07,60.179,59.44,59.8,308068,54.490331979872,54.5892073949845,53.9188502227999,54.2454112268411,339613.360528538,0.0,1.0
2021-10-07,60.71,60.9,60.53,60.58,272989,55.0708848759452,55.2432365169669,54.9076043739246,54.9529600689303,300942.362326905,0.0,1.0
2021-10-08,60.69,60.8,60.52,60.8,272825,55.0527425979429,55.1525251269555,54.8985332349235,55.1525251269555,300761.569154208,0.0,1.0
2021-10-11,60.61,61.0199,60.595,60.82,145034,54.9801734859338,55.3519994735907,54.966566777432,55.1706674049578,159885.103713777,0.0,1.0
2021-10-12,60.31,60.56,60.3,60.53,148016,54.7080393158994,54.9348177909281,54.6989681768983,54.9076043739246,163172.452744174,0.0,1.0
2021-10-13,60.98,61.02,60.555,60.72,149016,55.3158056289761,55.3520901849807,54.9302822214275,55.0799560149463,164274.850138673,0.0,1.0
2021-10-14,61.52,61.54,61.3,61.46,390571,55.8056471350379,55.8237894130402,55.6060820770127,55.751220301031,430564.452766894,0.0,1.0
2021-10-15,62.12,62.1762,61.75,61.9,200809,56.3499154751065,56.4008952762929,56.0142833320642,56.1503504170813,221371.318391963,0.0,1.0
2021-10-18,61.88,61.97,61.59,61.73,90283,56.1322081390791,56.2138483900894,55.8691451080459,55.9961410540619,99527.7439675591,0.0,1.0
2021-10-19,62.21,62.2961,61.97,62.03,373362,56.4315557261168,56.5096582329167,56.2138483900894,56.2682752240962,411593.29600496,0.0,1.0
2021-10-20,62.16,62.26,62.0,62.2,513825,56.3862000311111,56.4769114211225,56.2410618070928,56.4224845871157,566439.341228482,0.0,1.0
2021-10-21,61.45,61.67,61.19,61.67,1350939,55.7421491620299,55.941714220055,55.5062995480001,55.941714220055,1489271.63372717,0.0,1.0
2021-10-22,61.3,61.61,61.005,61.43,108393,55.6060820770127,55.8872873860482,55.338483476479,55.7240068840276,119492.160781937,0.0,1.0
2021-10-25,61.82,61.86,61.4805,61.68,596410,56.0777813050722,56.1140658610768,55.7698161359834,55.9507853590562,657480.830053188,0.0,1.0
2021-10-26,62.0,62.28,61.9,62.27,143816,56.2410618070928,56.4950536991248,56.1503504170813,56.4859825601237,158542.383687278,0.0,1.0
2021-10-27,61.56,61.885,61.5,61.86,174009,55.8419316910424,56.1367437085796,55.7875048570356,56.1140658610768,191827.068219388,0.0,1.0
2021-10-28,61.5,61.54,61.33,61.33,238808,55.7875048570356,55.8237894130402,55.6332954940161,55.6332954940161,263261.316985533,0.0,1.0
2021-10-29,60.79,60.86,60.5,60.83,319696,55.1434539879544,55.2069519609624,54.8803909569212,55.1797385439589,352432.037431773,0.0,1.0
2021-11-01,61.16,61.165,60.93,60.97,135943,55.4790861309967,55.4836217004973,55.2704499339704,55.306734489975,149863.209000386,0.0,1.0
2021-11-02,61.22,61.34,61.09,61.14,283497,55.5335129650036,55.6423666330173,55.4155881579887,55.4609438529944,312526.354148301,0.0,1.0
2021-11-03,61.38,61.46,60.78,60.97,196186,55.6786511890219,55.751220301031,55.1343828489532,55.306734489975,216274.935237194,0.0,1.0
2021-11-04,61.25,61.35,61.001,61.31,391607,55.560726382007,55.6514377720184,55.3348550208785,55.6151532160139,431706.536467596,0.0,1.0
2021-11-05,61.68,61.73,61.465,61.67,120895,55.9507853590562,55.9961410540619,55.7557558705316,55.941714220055,133274.333007965,0.0,1.0
2021-11-08,62.24,62.3093,62.02,62.02,139522,56.4587691431202,56.5216321363982,56.2592040850951,56.2592040850951,153808.689275299,0.0,1.0
2021-11-09,62.07,62.47,61.98,62.43,229445,56.3045597801008,56.6674053401466,56.2229195290905,56.631120784142,252939.570180838,0.0,1.0
2021-11-10,61.49,62.2165,61.39,61.98,1311391,55.7784337180344,56.4374519664676,55.687722328023,56.2229195290905,1445674.02156953,0.0,1.0
2021-11-11,62.0,62.255,61.96,62.0,815424,56.2410618070928,56.472375851622,56.2047772510882,56.2410618070928,898921.293012006,0.0,1.0
2021-11-12,62.19,62.27,62.0401,62.2,799302,56.4134134481145,56.4859825601237,56.2774370744874,56.4224845871157,881148.442217893,0.0,1.0
2021-11-15,62.12,62.41,62.095,62.41,341201,56.3499154751065,56.6129785061397,56.3272376276037,56.6129785061397,376139.093400476,0.0,1.0
2021-11-16,61.84,61.975,61.735,61.93,148490,56.0959235830745,56.2183839595899,56.0006766235625,56.1775638340848,163694.989109166,0.0,1.0
2021-11-17,61.65,61.93,61.572,61.9,135062,55.9235719420527,56.1775638340848,55.8528170578438,56.1503504170813,148891.996895833,0.0,1.0
2021-11-18,61.48,61.51,61.18,61.42,143382,55.7693625790333,55.7965759960367,55.497228408999,55.7149357450264,158063.943218065,0.0,1.0
2021-11-19,61.18,61.4399,61.15,61.38,306023,55.497228408999,55.7329873116387,55.4700149919955,55.6786511890219,337358.957856787,0.0,1.0
2021-11-22,60.7,61.29,60.7,61.15,223358,55.0618137369441,55.5970109380116,55.0618137369441,55.4700149919955,246229.277240522,0.0,1.0
2021-11-23,61.0,61.055,60.63,60.84,231590,55.3339479069784,55.3838391714847,54.9983157639361,55.1888096829601,255304.212592039,0.0,1.0
2021-11-24,60.66,60.75,60.44,60.55,250500,55.0255291809395,55.1071694319498,54.8259641229143,54.9257466519269,276150.547322016,0.0,1.0
2021-11-26,58.54,59.19,58.32,59.01,221629,53.102447712697,53.6920717477713,52.9028826546718,53.5287912457507,244323.232145433,0.0,1.0
2021-11-29,59.14,59.43,58.9,59.42,500937,53.6467160527656,53.9097790837988,53.4290087167381,53.9007079447976,552231.643608178,0.0,1.0
2021-11-30,59.0,59.5097,58.6171,59.18,360451,53.5197201067496,53.9820760616379,53.1723861943958,53.6830006087702,397360.243244583,0.0,1.0
2021-12-01,59.53,60.62,59.49,60.24,135928,54.0004904738102,54.9892446249349,53.9642059178056,54.6445413428914,149846.673039469,0.0,1.0
2021-12-02,60.64,60.79,60.37,60.37,330635,55.0073869029372,55.1434539879544,54.7624661499063,54.7624661499063,364491.162530199,0.0,1.0
2021-12-03,60.15,60.64,59.83,60.64,441650,54.5629010918811,55.0073869029372,54.2726246438445,55.0073869029372,486873.809280513,0.0,1.0
2021-12-06,60.3,60.41,59.96,60.26,558318,54.6989681768983,54.7987507059109,54.3905494508594,54.6626836208937,615488.308501929,0.0,1.0
2021-12-07,61.2,61.26,60.94,60.95,857272,55.5153706870013,55.5697975210081,55.2795210729715,55.2885922119727,945054.419177003,0.0,1.0
2021-12-08,61.34,61.38,61.04,61.16,556230,55.6423666330173,55.6786511890219,55.370232462983,55.4790861309967,613186.502742215,0.0,1.0
2021-12-09,60.85,61.02,60.7801,61.0,203836,55.1978808219612,55.3520901849807,55.1344735603432,55.3339479069784,224708.275305112,0.0,1.0
2021-12-10,60.92,60.96,60.76,60.96,839363,55.2613787949692,55.2976633509738,55.1162405709509,55.2976633509738,925311.58423892,0.0,1.0
2021-12-13,59.2,59.7999,59.175,59.74,171174,54.4113014955523,54.9626754781061,54.3883237499883,54.9076207997347,186238.897461924,0.782877,1.0
2021-12-14,59.15,59.3703,58.92,59.18,426438,54.3653460044243,54.5678258983343,54.1539507452355,54.3929192991011,463968.493789173,0.0,1.0
2021-12-15,59.57,59.67,58.82,59.25,1002598,54.7513721298995,54.8432831121555,54.0620397629795,54.4572569866803,1090835.91034579,0.0,1.0
2021-12-16,59.73,60.039,59.51,59.81,1498054,54.8984297015091,55.1824346366802,54.6962255405459,54.9719584873139,1629896.62739917,0.0,1.0
2021-12-17,59.51,59.745,59.38,59.67,470350,54.6962255405459,54.9122163488475,54.5767412636131,54.8432831121555,511745.156514517,0.0,1.0
2021-12-20,58.88,58.959,58.54,58.81,246645,54.1171863523331,54.1897960283154,53.8046890126627,54.0528486647539,268352.044495638,0.0,1.0
2021-12-21,59.54,59.56,59.15,59.3,566282,54.7237988352227,54.7421810316739,54.3653460044243,54.5032124778083,616120.06106379,0.0,1.0
2021-12-22,60.05,60.06,59.52,59.6,252417,55.1925448447283,55.2017359429539,54.7054166387715,54.7789454245763,274632.033957531,0.0,1.0
2021-12-23,60.25,60.34,59.985,60.16,338969,55.3763668092403,55.4590866932707,55.1328027062619,55.2936469252099,368801.411626596,0.0,1.0
2021-12-27,60.68,60.71,60.3823,60.44,380980,55.7715840329411,55.7991573276179,55.497965038765,55.5509976755267,414509.768744341,0.0,1.0
2021-12-28,60.72,60.94,60.71,60.89,280069,55.8083484258435,56.0105525868067,55.7991573276179,55.9645970956787,304717.666078164,0.0,1.0
2021-12-29,60.69,60.8,60.55,60.77,429177,55.7807751311667,55.8818772116483,55.6520997560083,55.8543039169715,466948.551158565,0.0,1.0
2021-12-30,60.72,60.81,60.62,60.69,322770,55.8473940493255,55.9301718073038,55.755418762683,55.8198014633328,350931.224878463,0.042482,1.0
2021-12-31,60.63,60.98,60.6,60.78,205466,55.7646162913473,56.086529794596,55.7370237053545,55.902579221311,223392.617191431,0.0,1.0
2022-01-03,61.15,61.19,60.82,61.04,328811,56.2428877818883,56.2796778965453,55.939369335968,56.1417149665815,357499.293563566,0.0,1.0
2022-01-04,61.34,61.59,61.2261,61.32,248222,56.417640826509,56.6475790431153,56.3128809750232,56.3992457691805,269879.017572209,0.0,1.0
2022-01-05,60.53,61.48,60.5,61.34,305848,55.6726410047048,56.5464062278085,55.645048418712,56.417640826509,332532.804370382,0.0,1.0
2022-01-06,60.61,60.81,60.4,60.61,496722,55.7462212340188,55.9301718073038,55.5530731320695,55.7462212340188,540060.290250271,0.0,1.0
2022-01-07,60.92,60.9837,60.47,60.82,276683,56.0313446226105,56.0899328802018,55.6174558327193,55.939369335968,300823.199470359,0.0,1.0
2022-01-10,60.87,60.94,60.4655,60.9,346408,55.9853569792893,56.049739679939,55.6133169448204,56.012949565282,376631.606864636,0.0,1.0
2022-01-11,62.09,62.12,61.3,61.46,386137,57.1074554763278,57.1350480623205,56.380850711852,56.52801117048,419826.905787078,0.0,1.0
2022-01-12,62.89,62.931,62.52,62.61,750167,57.8432577694678,57.8809676369912,57.5029492088905,57.5857269668688,815618.007167339,0.0,1.0
2022-01-13,62.54,63.04,62.45,62.99,389249,57.521344266219,57.9812206994315,57.4385665082408,57.9352330561103,423210.423374901,0.0,1.0
2022-01-14,62.21,62.32,61.9549,62.15,442282,57.2178258202988,57.3189986356055,56.9831968640737,57.1626406483133,480870.477435004,0.0,1.0
2022-01-18,61.03,61.48,60.9884,61.48,373037,56.1325174379173,56.5464062278085,56.094255718674,56.5464062278085,405583.949360186,0.0,1.0
2022-01-19,61.33,61.61,61.32,61.61,299653,56.4084432978448,56.6659741004438,56.3992457691805,56.6659741004438,325797.299403619,0.0,1.0
2022-01-20,61.09,62.0046,61.04,61.65,334512,56.1877026099028,57.0289085815351,56.1417149665815,56.7027642151008,363697.69773072,0.0,1.0
2022-01-21,60.37,61.0397,60.36,61.01,410327,55.5254805460768,56.1414390407216,55.5162830174125,56.1141223805888,446127.448990628,0.0,1.0
2022-01-24,59.56,59.59,58.19,59.49,1100047,54.7804807242725,54.8080733102653,53.5204192972703,54.7160980236228,1196024.54110939,0.0,1.0
2022-01-25,59.62,59.88,58.94,59.44,368547,54.835665896258,55.0748016415285,54.210233947089,54.6701103803015,400702.203226084,0.0,1.0
2022-01-26,59.08,60.1108,58.9,59.95,341448,54.3389993483885,55.2870806030994,54.173443832432,55.1391843421783,371238.853896897,0.0,1.0
2022-01-27,58.58,59.37,58.55,59.36,653103,53.879122915176,54.6057276796518,53.8515303291833,54.5965301509875,710085.310784147,0.0,1.0
2022-01-28,59.17,59.18,58.4732,59.03,202285,54.4217771063668,54.430974635031,53.7808933090419,54.2930117050673,219934.079451436,0.0,1.0
2022-01-31,60.62,60.69,59.67,59.77,374030,55.755418762683,55.8198014633328,54.8816535395793,54.9736288262218,406663.587202316,0.0,1.0
2022-02-01,60.92,60.95,60.31,60.82,1160045,56.0313446226105,56.0589372086033,55.4702953740913,55.939369335968,1261257.28154456,0.0,1.0
2022-02-02,61.07,61.17,60.68,61.11,445268,56.1693075525743,56.2612828392168,55.8106039346685,56.2060976672313,484117.00170147,0.0,1.0
2022-02-03,60.22,60.406,60.0572,60.23,394841,55.387517616113,55.5585916492681,55.237781849459,55.3967151447773,429290.317446595,0.0,1.0
2022-02-04,60.35,60.57,59.89,60.04,250386,55.5070854887483,55.7094311193618,55.0839991701928,55.2219621001565,272231.823504101,0.0,1.0
2022-02-07,60.45,60.69,60.1688,60.26,471110,55.5990607753908,55.8198014633328,55.3404262693521,55.42430773077,512213.679562824,0.0,1.0
2022-02-08,60.91,60.94,60.358,60.4,177116,56.0221470939463,56.049739679939,55.5144435116797,55.5530731320695,192569.119885906,0.0,1.0
2022-02-09,61.65,61.66,61.25,61.32,504782,56.7027642151008,56.711961743765,56.3348630685308,56.3992457691805,548823.513822847,0.0,1.0
2022-02-10,61.19,61.99,61.1525,61.29,337204,56.2796778965453,57.0154801896853,56.2451871640543,56.3716531831878,366624.570914017,0.0,1.0
2022-02-11,60.56,61.63,60.44,61.4,261740,55.7002335906975,56.6843691577723,55.5898632467265,56.4728259984945,284576.443906463,0.0,1.0
2022-02-14,60.27,60.51,59.9472,60.51,570001,55.4335052594343,55.6542459473763,55.1366090341523,55.6542459473763,619732.779105706,0.0,1.0
2022-02-15,61.54,61.64,61.02,61.14,291469,56.601591399794,56.6935666864365,56.123319909253,56.233690253224,316899.257006849,0.0,1.0
2022-02-16,61.95,62.19,61.42,61.53,264696,56.9786900750283,57.1994307629703,56.491221055823,56.5923938711298,287790.350715462,0.0,1.0
2022-02-17,61.1,61.63,61.07,61.63,333125,56.196900138567,56.6843691577723,56.1693075525743,56.6843691577723,362189.683947201,0.0,1.0
2022-02-18,60.91,61.24,60.74,61.14,375465,56.0221470939463,56.3256655398665,55.865789106654,56.233690253224,408223.788917781,0.0,1.0
2022-02-22,60.34,60.62,59.91,60.36,529413,55.497887960084,55.755418762683,55.1023942275213,55.5162830174125,575603.533651151,0.0,1.0
2022-02-23,59.57,60.56,59.51,60.56,185928,54.7896782529368,55.7002335906975,54.7344930809513,55.7002335906975,202149.954392301,0.0,1.0
2022-02-24,58.06,58.26,56.25,56.63,604926,53.400851424635,53.58480199792,51.7360987364058,52.0856048256473,657704.935839233,0.0,1.0
2022-02-25,59.25,59.29,58.44,58.63,1228817,54.4953573356808,54.5321474503378,53.7503575138765,53.9251105584973,1336029.54103999,0.0,1.0
2022-02-28,58.66,58.67,57.73,58.08,736475,53.95270314449,53.9619006731543,53.0973329787148,53.4192464819635,800731.399579782,0.0,1.0
2022-03-01,57.5,58.4224,57.1448,57.99,309923,52.8857898194371,53.7341698634275,52.5590936012829,53.3364687239853,336963.342342869,0.0,1.0
2022-03-02,57.93,57.99,57.2101,57.5,806092,53.2812835519998,53.3364687239853,52.6191534634604,52.8857898194371,876422.384127181,0.0,1.0
2022-03-03,57.27,58.0,57.03,58.0,472435,52.6742466601593,53.3456662526495,52.4535059722173,53.3456662526495,513654.283934247,0.0,1.0
2022-03-04,56.07,56.44,55.79,56.21,560621,51.5705432204493,51.9108517810266,51.3130124178503,51.6993086217488,609534.387404619,0.0,1.0
2022-03-07,54.12,55.59,54.03,55.59,635924,49.7770251309206,51.1290618445653,49.6942473729423,51.1290618445653,691407.467390438,0.0,1.0
2022-03-08,54.7,55.24,54.2215,54.45,368048,50.3104817934471,50.8071483413166,49.8703800468627,50.0805435768408,400159.666183563,0.0,1.0
2022-03-09,56.35,56.47,55.5864,55.83,155391,51.8280740230483,51.9384443670193,51.1257507342462,51.3498025325073,168948.644437492,0.0,1.0
2022-03-10,55.89,56.0,55.5145,55.91,191515,51.4049877044928,51.5061605197996,51.0596205031502,51.4233827618213,208224.412221083,0.0,1.0
2022-03-11,55.28,56.34,55.2,56.24,230774,50.8439384559736,51.8188764943841,50.7703582266596,51.7269012077416,250908.704309888,0.0,1.0
2022-03-14,55.06,55.72,54.8401,55.58,657597,50.6415928253601,51.2486297172006,50.4393391700332,51.1198643159011,714971.405912577,0.0,1.0
2022-03-15,55.34,55.41,54.66,54.77,929210,50.8991236279591,50.9635063286088,50.2736916787901,50.3748644940968,1010282.25507115,0.0,1.0
2022-03-16,57.16,57.19,56.0494,56.18,925869,52.5730738448526,52.6006664308453,51.551596311401,51.6717160357561,1006649.75755801,0.0,1.0
2022-03-17,57.62,57.65,57.07,57.19,548182,52.996160163408,53.0237527494008,52.4902960868743,52.6006664308453,596010.102290565,0.0,1.0
2022-03-18,57.79,57.87,56.96,57.12,299920,53.1525181507003,53.2260983800143,52.3891232715676,52.5362837301955,326087.594775068,0.0,1.0
2022-03-21,57.38,57.48,57.1,57.36,472872,52.7754194754661,52.8673947621085,52.5178886728671,52.7570244181375,514129.41156467,0.0,1.0
2022-03-22,57.83,57.9237,57.59,57.59,478027,53.1893082653573,53.2754891089413,52.9685675774153,52.9685675774153,519734.17800594,0.0,1.0
2022-03-23,57.5,57.9,57.4501,57.57,556864,52.8857898194371,53.253690966007,52.8398941514024,52.9501725200868,605449.594481272,0.0,1.0
2022-03-24,58.15,58.25,57.67,57.84,276416,53.4836291826133,53.5756044692558,53.0421478067293,53.1985057940215,300532.90409891,0.0,1.0
2022-03-25,57.99,58.12,57.64,58.01,320495,53.3364687239853,53.4560365966205,53.0145552207365,53.3548637813138,348457.734353946,0.0,1.0
2022-03-28,57.98,58.0,57.56,57.78,232333,53.327271195321,53.3456662526495,52.9409749914226,53.1433206220361,252603.724849546,0.0,1.0
2022-03-29,58.89,58.93,58.5301,58.88,497690,54.1642463037678,54.2010364184248,53.8332272471414,54.1550487751035,541112.746877846,0.0,1.0
2022-03-30,58.62,58.92,58.5,58.79,520715,53.915913029833,54.1918388897605,53.805542685862,54.0722710171253,566146.645483127,0.0,1.0
2022-03-31,58.18,58.58,58.1585,58.46,600862,53.511221768606,53.879122915176,53.4914470819779,53.768752571205,653286.35760115,0.0,1.0
2022-04-01,58.67,58.72,58.32,58.69,399748,53.9619006731543,54.0078883164755,53.6399871699055,53.9802957304828,434625.446239477,0.0,1.0
2022-04-04,59.38,59.4039,59.09,59.23,273767,54.614925208316,54.6369073018236,54.3481968770528,54.4769622783523,297652.782604648,0.0,1.0
2022-04-05,58.46,59.19,58.34,59.19,279762,53.768752571205,54.4401721636953,53.658382227234,54.4401721636953,304170.83785497,0.0,1.0
2022-04-06,57.95,58.26,57.65,58.26,415691,53.2996786093283,53.58480199792,53.0237527494008,53.58480199792,451959.450385579,0.0,1.0
2022-04-07,57.7,57.8893,57.36,57.58,243028,53.069740392722,53.2438496103363,52.7570244181375,52.959370048751,264231.848436234,0.0,1.0
2022-04-08,57.645,57.93,57.56,57.84,183635,53.0191539850687,53.2812835519998,52.9409749914226,53.1985057940215,199656.893393303,0.0,1.0
2022-04-11,57.28,57.64,57.22,57.64,188483,52.6834441888236,53.0145552207365,52.6282590168381,53.0145552207365,204927.874519835,0.0,1.0
2022-04-12,57.13,57.72,57.04,57.68,850031,52.5454812588598,53.0881354500505,52.4627035008816,53.0513453353935,924194.999580707,0.0,1.0
2022-04-13,57.81,57.83,57.37,57.37,631460,53.1709132080288,53.1893082653573,52.7662219468018,52.7662219468018,686553.989719473,0.0,1.0
2022-04-14,56.97,57.6,56.92,57.6,284487,52.3983208002318,52.9777651060796,52.3523331569106,52.9777651060796,309308.087405891,0.0,1.0
2022-04-18,56.91,57.14,56.74,56.74,268505,52.3431356282463,52.5546787875241,52.1867776409541,52.1867776409541,291931.680565083,0.0,1.0
2022-04-19,56.68,56.717,56.29,56.45,398935,52.1315924689686,52.1656233250263,51.7728888510628,51.9200493096908,433741.513142143,0.0,1.0
2022-04-20,56.96,57.08,56.74,57.08,453577,52.3891232715676,52.4994936155385,52.1867776409541,52.4994936155385,493150.950171015,0.0,1.0
2022-04-21,56.21,57.22,56.1113,57.21,230771,51.6993086217488,52.6282590168381,51.6085290138327,52.6190614881738,250905.442564141,0.0,1.0
2022-04-22,55.4,56.22,55.3904,56.15,543567,50.9543087999446,51.7085061504131,50.9454791724269,51.6441234497633,590992.450083686,0.0,1.0
2022-04-25,55.29,55.32,54.62,54.96,451492,50.8531359846378,50.8807285706306,50.2369015641331,50.5496175387176,490884.036877117,0.0,1.0
2022-04-26,54.08,55.01,54.05,54.91,468723,49.7402350162636,50.5956051820388,49.7126424302708,50.5036298953963,509618.4171971,0.0,1.0
2022-04-27,54.27,54.53,53.9825,54.22,294277,49.9149880608843,50.1541238061548,49.6505591117871,49.8690004175631,319952.251025683,0.0,1.0
2022-04-28,55.08,55.21,54.2101,54.71,388453,50.6599878826886,50.7795557553238,49.8598948641855,50.3196793221113,422344.973503466,0.0,1.0
2022-04-29,54.5,55.44,54.43,55.22,232940,50.1265312201621,50.9910989146016,50.0621485195123,50.7887532839881,253263.684738945,0.0,1.0
2022-05-02,54.38,54.52,53.71,54.52,331422,50.0161608761911,50.1449262774906,49.3999264556863,50.1449262774906,360338.099611705,0.0,1.0
2022-05-03,54.6,54.63,54.34,54.53,492721,50.2185065068046,50.2460990927973,49.9793707615341,50.1541238061548,535710.208672867,0.0,1.0
2022-05-04,55.4,55.42,53.97,54.27,414532,50.9543087999446,50.9727038572731,49.6390622009568,49.9149880608843,450699.329278802,0.0,1.0
2022-05-05,53.58,54.51,53.14,54.51,463638,49.2803585830511,50.1357287488263,48.8756673218241,50.1357287488263,504089.758156585,0.0,1.0
2022-05-06,53.3,53.56,52.835,53.4,333757,49.0228277804521,49.2619635257226,48.5951426975645,49.1148030670946,362876.825051155,0.0,1.0
2022-05-09,51.89,52.53,51.81,52.47,356028,47.7259762387928,48.3146180733048,47.6523960094788,48.2594329013193,387090.938225453,0.0,1.0
2022-05-10,51.81,52.47,51.53,52.33,350323,47.6523960094788,48.2594329013193,47.3948652068798,48.1306675000198,380888.185063971,0.0,1.0
2022-05-11,51.5,52.27,51.4,52.03,422863,47.3672726208871,48.0754823280343,47.2752973342446,47.8547416400923,459757.197217156,0.0,1.0
2022-05-12,50.86,51.25,50.44,50.8,932609,46.7786307863751,47.1373344042808,46.3923345824766,46.7234456143896,1013977.81300207,0.0,1.0
2022-05-13,51.99,51.99,51.29,51.37,464087,47.8179515254353,47.8179515254353,47.1741245189378,47.2477047482518,504577.932769996,0.0,1.0
2022-05-16,51.7,51.91,51.51,51.52,322673,47.5512231941721,47.7443712961213,47.3764701495513,47.3856676782156,350825.761765989,0.0,1.0
2022-05-17,52.88,52.88,52.525,52.8,227107,48.6365315765536,48.6365315765536,48.3100193089727,48.5629513472396,246921.76375894,0.0,1.0
2022-05-18,51.72,52.741,51.618,52.7,273843,47.5696182515006,48.5086859281205,47.4758034591252,48.4709760605971,297735.413496896,0.0,1.0
2022-05-19,52.31,52.5,51.72,51.72,467374,48.1122724426913,48.2870254873121,47.5696182515006,47.5696182515006,508151.718859705,0.0,1.0
2022-05-20,52.57,52.89,51.86,52.82,603733,48.3514081879618,48.6457291052178,47.6983836528001,48.5813464045681,656407.848280662,0.0,1.0
2022-05-23,53.07,53.22,52.74,52.93,345720,48.8112846211743,48.9492475511381,48.5077661752541,48.6825192198748,375883.579840079,0.0,1.0
2022-05-24,52.5,52.6399,51.9506,52.45,158410,48.2870254873121,48.4156989133249,47.7817132624982,48.2410378439908,172231.04790717,0.0,1.0
2022-05-25,52.75,52.84,52.02,52.04,155739,48.5169637039183,48.5997414618966,47.8455441114281,47.8639391687566,169327.0069441,0.0,1.0
2022-05-26,53.09,53.22,52.47,52.47,285500,48.8296796785028,48.9492475511381,48.2594329013193,48.2594329013193,310409.470219665,0.0,1.0
2022-05-27,53.98,53.99,53.62,53.62,425628,49.6482597296211,49.6574572582853,49.3171486977081,49.3171486977081,462763.439546954,0.0,1.0
2022-05-31,54.43,54.94,54.36,54.93,281710,50.0621485195123,50.5312224813891,49.9977658188626,50.5220249527248,306288.798093106,0.0,1.0
2022-06-01,54.03,54.6653,53.83,54.66,379731,49.6942473729423,50.2785663689821,49.5102967996573,50.2736916787901,412861.99136947,0.0,1.0
2022-06-02,54.7,54.76,53.93,54.2,477424,50.3104817934471,50.3656669654326,49.6022720862998,49.8506053602346,519078.567110869,0.0,1.0
2022-06-03,53.75,54.13,53.6548,54.13,275030,49.4367165703433,49.7862226595848,49.3491560974597,49.7862226595848,299025.977563974,0.0,1.0
2022-06-06,53.52,54.35,53.47,54.23,609831,49.2251734110656,49.9885682901983,49.1791857677443,49.8781979462273,663037.890134951,0.0,1.0
2022-06-07,53.46,53.49,53.06,53.06,239993,49.1699882390801,49.1975808250728,48.8020870925101,48.8020870925101,260932.04898924,0.0,1.0
2022-06-08,53.01,53.41,52.91,53.3,898991,48.7560994491888,49.1240005957588,48.6641241625463,49.0228277804521,977426.690165488,0.0,1.0
2022-06-09,51.59,52.37,51.53,52.36,883300,47.9164892487798,48.6409486714208,47.8607616008843,48.6316607301049,951018.06735894,0.507135,1.0
2022-06-10,50.73,51.1,50.62,51.07,319551,47.1177262956115,47.4613801243002,47.0155589411365,47.4335163003525,344049.331419243,0.0,1.0
2022-06-13,49.16,49.65,49.0,49.57,552733,45.6595195090136,46.1146286334932,45.5109124479591,46.040325102966,595108.195885328,0.0,1.0
2022-06-14,49.38,49.6264,49.13,49.54,270112,45.8638542179637,46.0927090919877,45.6316556850659,46.0124612790182,290820.097600428,0.0,1.0
2022-06-15,49.92,50.29,49.135,49.52,293185,46.3654030490228,46.7090568777115,45.6362996557239,45.9938853963864,315661.98582433,0.0,1.0
2022-06-16,48.51,48.74,48.2,48.48,371550,45.0558033234795,45.2694259737454,44.7678771426863,45.0279394995318,400034.827269574,0.0,1.0
2022-06-17,48.41,48.6194,48.1203,48.33,357357,44.9629239103204,45.1574134014756,44.6938522503985,44.8886203797931,384753.722967496,0.0,1.0
2022-06-21,48.89,49.07,48.84,48.91,241625,45.4087450934841,45.5759280371705,45.3623053869045,45.4273209761159,260149.14584581,0.0,1.0
2022-06-22,47.91,48.25,47.78,47.89,366376,44.4985268445249,44.8143168492658,44.3777836074181,44.4799509618931,394464.163304312,0.0,1.0
2022-06-23,47.62,47.81,47.3,47.74,588775,44.2291765463635,44.4056474313658,43.9319624242544,44.3406318421544,633913.350627488,0.0,1.0
2022-06-24,48.66,48.66,47.92,47.92,677003,45.1951224432181,45.1951224432181,44.5078147858408,44.5078147858408,728905.337548065,0.0,1.0
2022-06-27,48.64,48.83,48.48,48.64,882703,45.1765465605863,45.3530174455886,45.0279394995318,45.1765465605863,950375.298439873,0.0,1.0
2022-06-28,48.22,48.96,48.18,48.88,652987,44.7864530253181,45.4737606826954,44.7493012600545,45.3994571521682,703048.154364896,0.0,1.0
2022-06-29,48.05,48.44,47.98,48.19,406943,44.6285580229476,44.9907877342681,44.5635424337363,44.7585892013704,438141.226520151,0.0,1.0
2022-06-30,47.76,47.85,47.08,47.21,1790997,44.3592077247862,44.4427991966294,43.7276277153044,43.8483709524112,1928303.52721121,0.0,1.0
2022-07-01,47.13,47.13,46.63,46.92,396767,43.7740674218839,43.7740674218839,43.3096703560884,43.5790206542498,427185.084944871,0.0,1.0
2022-07-05,46.62,46.6283,45.97,46.16,276009,43.3003824147725,43.3080914060647,42.6966662292384,42.8731371142406,297169.190256622,0.0,1.0
2022-07-06,46.58,46.7,46.17,46.42,559082,43.2632306495089,43.3746859452998,42.8824250555566,43.1146235884543,601943.94105646,0.0,1.0
2022-07-07,47.47,47.6997,47.19,47.19,523966,44.0898574266249,44.3032014386513,43.8297950697794,43.8297950697794,564135.777971011,0.0,1.0
2022-07-08,47.64,47.79,47.29,47.4,247884,44.2477524289953,44.387071548734,43.9226744829385,44.0248418374135,266887.991179898,0.0,1.0
2022-07-11,46.81,47.025,46.6463,46.91,232679,43.4768532997748,43.6765440380669,43.3248097004333,43.5697327129339,250517.302043486,0.0,1.0
2022-07-12,46.68,46.95,46.5701,46.62,569602,43.356110062668,43.6068844781975,43.2540355876061,43.3003824147725,613270.455342224,0.0,1.0
2022-07-13,46.67,46.86,46.09,46.09,1577765,43.3468221213521,43.5232930063543,42.8081215250293,42.8081215250293,1698724.12662354,0.0,1.0
2022-07-14,46.35,46.42,45.7062,46.08,685355,43.0496079992429,43.1146235884543,42.4516503373247,42.7988335837134,737897.642425888,0.0,1.0
2022-07-15,46.98,47.04,46.49,46.72,527714,43.6347483021453,43.6904759500407,43.1796391776657,43.3932618279316,568171.117851529,0.0,1.0
2022-07-18,47.09,47.65,47.03,47.56,190433,43.7369156566203,44.2570403703112,43.6811880087248,44.173448898468,205032.51853432,0.0,1.0
2022-07-19,48.05,48.08,47.75,47.76,251909,44.6285580229476,44.6564218468954,44.3499197834703,44.3592077247862,271221.567225545,0.0,1.0
2022-07-20,47.91,48.058,47.71,47.91,686655,44.4985268445249,44.6359883760004,44.3127680182067,44.4985268445249,739297.306738767,0.0,1.0
2022-07-21,48.66,48.66,48.17,48.17,418734,45.1951224432181,45.1951224432181,44.7400133187386,44.7400133187386,450836.18183797,0.0,1.0
2022-07-22,48.38,48.77,48.2101,48.61,250009,44.9350600863727,45.2972897976932,44.7772579634154,45.1486827366386,269175.903999028,0.0,1.0
2022-07-25,48.55,48.61,48.41,48.45,233383,45.0929550887431,45.1486827366386,44.9629239103204,45.000075675584,251275.274102153,0.0,1.0
2022-07-26,48.11,48.45,48.0156,48.33,326345,44.6842856708431,45.000075675584,44.5966075048209,44.8886203797931,351364.192451323,0.0,1.0
2022-07-27,49.22,49.2992,48.55,48.65,352834,45.7152471569091,45.7888076521311,45.0929550887431,45.1858345019022,379883.96782353,0.0,1.0
2022-07-28,49.76,49.771,49.12,49.4,462094,46.2167959879682,46.2270127234157,45.62236774375,45.8824301005955,497520.369996788,0.0,1.0
2022-07-29,50.0,50.0,49.47,49.52,316911,46.4397065795501,46.4397065795501,45.9474456898069,45.9938853963864,341206.936199241,0.0,1.0
2022-08-01,49.74,50.1,49.53,49.57,219430,46.1982201053364,46.5325859927092,46.0031733377023,46.040325102966,236252.56936553,0.0,1.0
2022-08-02,49.53,49.9099,49.43,49.56,1121531,46.0031733377023,46.3560222282937,45.9102939245432,46.03103716165,1207513.01268328,0.0,1.0
2022-08-03,49.95,49.99,49.48,49.7,401726,46.3932668729705,46.4304186382342,45.9567336311228,46.1610683400728,432524.26596608,0.0,1.0
2022-08-04,50.11,50.19,49.89,49.89,248606,46.5418739340251,46.6161774645524,46.3375392250751,46.3375392250751,267665.343205974,0.0,1.0
2022-08-05,50.28,50.39,49.98,50.0,239254,46.6997689363956,46.8019362908706,46.4211306969183,46.4397065795501,257596.373472089,0.0,1.0
2022-08-08,50.61,50.7943,50.47,50.61,265194,47.0062709998206,47.1774477582728,46.8762398213979,47.0062709998206,285525.059838319,0.0,1.0
2022-08-09,50.5,50.73,50.3901,50.61,300971,46.9041036453456,47.1177262956115,46.8020291702837,47.0062709998206,324044.898393623,0.0,1.0
2022-08-10,51.37,51.43,51.01,51.04,163178,47.7121545398298,47.7678821877252,47.377788652457,47.4056524764047,175688.01788237,0.0,1.0
2022-08-11,51.33,51.88,51.255,51.59,365591,47.6750027745661,48.1858395469412,47.6053432146968,47.9164892487798,393618.981392305,0.0,1.0
2022-08-12,52.03,52.07,51.58,51.61,177967,48.3251586666798,48.3623104319435,47.9072013074639,47.9350651314116,191610.81443866,0.0,1.0
2022-08-15,51.74,51.8619,51.54,51.54,193228,48.0558083685184,48.1690283731594,47.8700495422002,47.8700495422002,208041.796807012,0.0,1.0
2022-08-16,51.95,52.01,51.75,51.83,262356,48.2508551361525,48.306582784048,48.0650963098343,48.1393998403616,282469.484976817,0.0,1.0
2022-08-17,51.7,51.82,51.48,51.505,262086,48.0186566032548,48.1301118990457,47.8143218943048,47.8375417475945,282178.78546568,0.0,1.0
2022-08-18,51.49,51.59,51.3,51.59,116690,47.8236098356207,47.9164892487798,47.6471389506184,47.9164892487798,125636.022053792,0.0,1.0
2022-08-19,50.64,50.87,50.5102,50.85,210372,47.0341348237683,47.2477574740343,46.9135773454878,47.2291815914024,226500.139099327,0.0,1.0
2022-08-22,49.985,50.18,49.91,50.17,253597,46.4257746675762,46.6068895232365,46.3561151077069,46.5976015819206,273038.977502576,0.0,1.0
2022-08-23,50.38,50.58,50.03,50.03,217251,46.7926483495547,46.9784071758729,46.4675704034978,46.4675704034978,233906.516644172,0.0,1.0
2022-08-24,50.32,50.4968,50.2,50.25,269462,46.7369207016592,46.9011315041245,46.6254654058683,46.6719051124478,290120.265443988,0.0,1.0
2022-08-25,50.9,50.92,50.4,50.52,166746,47.275621297982,47.2941971806138,46.8112242321865,46.9226795279774,179529.558088796,0.0,1.0
2022-08-26,50.03,51.0933,49.97,50.9,239772,46.4675704034978,47.4551572036185,46.4118427556024,47.275621297982,258154.085867529,0.0,1.0
2022-08-29,49.8,49.982,49.7,49.74,139658,46.2539477532319,46.4229882851815,46.1610683400728,46.1982201053364,150364.860467808,0.0,1.0
2022-08-30,49.46,50.14,49.28,50.12,180568,45.938157748491,46.5697377579728,45.7709748048046,46.551161875341,194411.219729275,0.0,1.0
2022-08-31,49.24,49.79,49.24,49.68,484931,45.7338230395409,46.244659811916,45.7338230395409,46.142492457441,522108.165314659,0.0,1.0
2022-09-01,48.91,48.91,48.4401,48.91,445870,45.4273209761159,45.4273209761159,44.9908806136813,45.4273209761159,480052.559372049,0.0,1.0
2022-09-02,48.67,49.26,48.54,49.0,462369,45.2044103845341,45.7523989221727,45.0836671474272,45.5109124479591,497816.452832204,0.0,1.0
2022-09-06,48.26,48.68,48.19,48.68,810267,44.8236047905817,45.21369832585,44.7585892013704,45.21369832585,872386.002926217,0.0,1.0
2022-09-07,48.57,48.5828,47.93,47.96,201971,45.111530971375,45.1234195362593,44.5171027271567,44.5449665511044,217455.077643555,0.0,1.0
2022-09-08,48.5,48.54,48.135,48.18,285926,45.0465153821636,45.0836671474272,44.7075055241329,44.7493012600545,307846.475634181,0.0,1.0
2022-09-09,49.15,49.17,48.83,48.83,182497,45.6502315676977,45.6688074503296,45.3530174455886,45.3530174455886,196488.106236618,0.0,1.0
2022-09-12,49.87,49.89,49.56,49.56,532414,46.3189633424433,46.3375392250751,46.03103716165,46.03103716165,573231.442675017,0.0,1.0
2022-09-13,48.3,49.0799,48.26,48.91,169808,44.8607565558454,45.5851230990732,44.8236047905817,45.4273209761159,182826.305878056,0.0,1.0
2022-09-14,48.7,48.8963,48.515,48.65,331495,45.2322742084818,45.4145964965131,45.0604472941375,45.1858345019022,356909.016460038,0.0,1.0
2022-09-15,48.1,48.57,48.0411,48.42,321911,44.6749977295272,45.111530971375,44.6202917551765,44.9722118516363,346590.260479547,0.0,1.0
2022-09-16,47.85,47.96,47.59,47.71,257663,44.4427991966294,44.5449665511044,44.2013127224158,44.3127680182067,277416.696807321,0.0,1.0
2022-09-19,48.08,48.12,47.5,47.6,311442,44.6564218468954,44.693573612159,44.1177212505726,44.2106006637317,335318.656101441,0.0,1.0
2022-09-20,47.87,47.97,47.65,47.79,327519,44.4613750792613,44.5542544924204,44.2570403703112,44.387071548734,352628.196992338,0.0,1.0
2022-09-21,47.34,48.0778,47.24,47.69,242102,43.969114189518,44.6543784998059,43.8762347763589,44.2941921355749,260662.714982151,0.0,1.0
2022-09-22,47.11,47.31,46.882,47.17,260902,43.7554915392521,43.9412503655703,43.5437264772493,43.8112191871476,280904.014276104,0.0,1.0
2022-09-23,45.79,46.26,45.59,46.26,600152,42.529483285552,42.9660165273997,42.3437244592338,42.9660165273997,646162.566694897,0.0,1.0
2022-09-26,44.98,45.42,44.81,45.31,941282,41.7771600389633,42.1858294568633,41.6192650365928,42.0836621023883,1013445.24904309,0.0,1.0
2022-09-27,44.94,45.47,44.72,45.3,674534,41.7400082736996,42.2322691634429,41.5356735647496,42.0743741610724,726247.052018449,0.0,1.0
2022-09-28,45.38,45.45,44.65,44.73,737113,42.1486776915997,42.213693280811,41.4706579755382,41.5449615060655,793623.662045908,0.0,1.0
2022-09-29,44.54,44.67,44.15,44.65,468575,41.3684906210632,41.4892338581701,41.0062609097427,41.4706579755382,504498.234928921,0.0,1.0
2022-09-30,44.28,44.84,44.28,44.46,828498,41.1270041468496,41.6471288605405,41.1270041468496,41.2941870905359,892014.679917069,0.0,1.0
2022-10-03,45.32,45.45,44.65,44.85,434725,42.0929500437042,42.213693280811,41.4706579755382,41.6564168018564,468053.129551246,0.0,1.0
2022-10-04,46.57,46.715,46.2,46.2,701670,43.253942708193,43.3886178572737,42.9102888795043,42.9102888795043,755463.429552527,0.0,1.0
2022-10-05,46.5,46.68,46.02,46.24,508126,43.1889271189816,43.356110062668,42.7431059358179,42.9474406447679,547081.406651001,0.0,1.0
2022-10-06,46.35,46.65,46.3,46.41,282809,43.0496079992429,43.3282462387202,43.0031682926634,43.1053356471384,304490.511277839,0.0,1.0
2022-10-07,45.49,46.04,45.3841,46.04,338526,42.2508450460747,42.7616818184497,42.1524857475392,42.7616818184497,364479.047063005,0.0,1.0
2022-10-10,45.24,45.51,45.05,45.49,269600,42.0186465131769,42.2694209287065,41.8421756281746,42.2508450460747,290268.845194125,0.0,1.0
2022-10-11,44.72,45.22,44.5904,44.96,502476,41.5356735647496,42.0000706305451,41.4153018452954,41.7585841563314,540998.250214254,0.0,1.0
2022-10-12,44.79,44.93,44.6688,44.83,230837,41.600689153961,41.7307203323837,41.4881193052121,41.6378409192246,248534.085378621,0.0,1.0
2022-10-13,45.18,45.35,43.7311,43.88,659092,41.9629188652815,42.1208138676519,40.6171890480193,40.7554864942132,709621.193311149,0.0,1.0
2022-10-14,44.35,45.27,44.31,45.27,286900,41.1920197360609,42.0465103371247,41.1548679707973,42.0465103371247,308895.147203985,0.0,1.0
2022-10-17,45.5,45.585,45.14,45.14,275417,42.2601329873906,42.3390804885758,41.9257671000178,41.9257671000178,296531.804661833,0.0,1.0
2022-10-18,45.49,45.9,45.19,45.78,391071,42.2508450460747,42.631650640027,41.9722068065974,42.5201953442361,421052.401924746,0.0,1.0
2022-10-19,45.12,45.3543,44.89,45.01,276492,41.907191217386,42.1248076824178,41.6935685671201,41.805023862911,297689.219382099,0.0,1.0
2022-10-20,45.56,46.1157,45.44,45.53,349774,42.315860635286,42.8319915342112,42.2044053394951,42.2879968113383,376589.373363983,0.0,1.0
2022-10-21,46.34,46.36,45.31,45.43,310011,43.040320057927,43.0588959405588,42.0836621023883,42.1951173981792,333777.948692418,0.0,1.0
2022-10-24,45.59,45.68,45.32,45.58,502301,42.3437244592338,42.427315931077,42.0929500437042,42.3344365179179,540809.833864443,0.0,1.0
2022-10-25,45.85,45.95,45.42,45.47,981347,42.5852109334474,42.6780903466065,42.1858294568633,42.2322691634429,1056581.82650118,0.0,1.0
2022-10-26,46.11,46.44,45.82,45.88,514738,42.8266974076611,43.1331994710861,42.5573471094997,42.6130747573952,554200.314679278,0.0,1.0
2022-10-27,46.1,46.47,46.0,46.18,392831,42.8174094663452,43.1610632950338,42.7245300531861,42.8917129968725,422947.332071414,0.0,1.0
2022-10-28,46.2,46.2,45.61,45.97,1207371,42.9102888795043,42.9102888795043,42.3623003418656,42.6966662292384,1299933.92392758,0.0,1.0
2022-10-31,46.37,46.42,45.9,45.92,879803,43.0681838818748,43.1146235884543,42.631650640027,42.6502265226588,947252.970357293,0.0,1.0
2022-11-01,46.78,46.98,46.56,46.98,540437,43.4489894758271,43.6347483021453,43.244654766877,43.6347483021453,581869.524815197,0.0,1.0
2022-11-02,46.09,47.04,46.06,46.65,571820,42.8081215250293,43.6904759500407,42.7802577010815,43.3282462387202,615658.497992968,0.0,1.0
2022-11-03,46.28,46.44,45.85,45.99,3447903,42.9845924100316,43.1331994710861,42.5852109334474,42.7152421118702,3712235.9872083,0.0,1.0
2022-11-04,47.63,47.68,47.1201,47.44,1731861,44.2384644876794,44.284904194259,43.7648723599812,44.0619936026771,1864633.87428317,0.0,1.0
2022-11-07,47.7,47.91,47.52,47.86,792221,44.3034800768908,44.4985268445249,44.1362971332044,44.4520871379453,852956.508933734,0.0,1.0
2022-11-08,48.25,48.46,47.86,48.05,1435727,44.8143168492658,45.0093636168999,44.4520871379453,44.6285580229476,1545796.80379831,0.0,1.0
2022-11-09,47.81,48.43,47.72,48.25,431609,44.4056474313658,44.9814997929522,44.3220559595226,44.8143168492658,464698.241859759,0.0,1.0
2022-11-10,49.2,49.23,48.528,48.83,2578537,45.6966712742773,45.724535098225,45.0725216178481,45.3530174455886,2776220.16795372,0.0,1.0
2022-11-11,50.16,50.26,49.66,49.83,834212,46.5883136406046,46.6811930537637,46.1239165748091,46.2818115771796,898166.742904605,0.0,1.0
2022-11-14,49.64,49.9799,49.4301,49.61,1037649,46.1053406921773,46.4210378175051,45.9103868039564,46.0774768682296,1117200.21122715,0.0,1.0
2022-11-15,50.25,50.77,49.9,50.77,1359561,46.6719051124478,47.1548780608752,46.346827166391,47.1548780608752,1463791.54837155,0.0,1.0
2022-11-16,49.37,49.798,49.3,49.7,610467,45.8545662766478,46.2520901649687,45.7895506874364,46.1610683400728,657268.364685169,0.0,1.0
2022-11-17,49.23,49.23,48.52,48.57,578585,45.724535098225,45.724535098225,45.0650912647954,45.111530971375,622942.135744224,0.0,1.0
2022-11-18,49.31,49.4,49.07,49.4,501012,45.7988386287523,45.8824301005955,45.5759280371705,45.8824301005955,539422.012864981,0.0,1.0
2022-11-21,48.78,48.82,48.52,48.82,481576,45.3065777390091,45.3437295042727,45.0650912647954,45.3437295042727,518495.954722573,0.0,1.0
2022-11-22,49.2,49.21,48.895,49.0,2789071,45.6966712742773,45.7059592155932,45.413389064142,45.5109124479591,3002894.72675973,0.0,1.0
2022-11-23,49.53,49.55,49.11,49.11,362911,46.0031733377023,46.0217492203341,45.6130798024341,45.6130798024341,390733.51957806,0.0,1.0
2022-11-25,49.63,49.71,49.54,49.71,407228,46.0960527508614,46.1703562813887,46.0124612790182,46.1703562813887,438448.076004129,0.0,1.0
2022-11-28,49.11,49.57,49.03,49.34,456151,45.6130798024341,46.040325102966,45.5387762719068,45.8267024527,491121.750757215,0.0,1.0
2022-11-29,49.67,49.84,49.56,49.66,384072,46.1332045161251,46.2910995184955,46.03103716165,46.1239165748091,413516.824597173,0.0,1.0
2022-11-30,50.96,51.075,50.09,50.52,4649862,47.3313489458775,47.4381602710104,46.5232980513933,46.9226795279774,5006343.00093487,0.0,1.0
2022-12-01,50.81,51.13,50.59,50.96,330665,47.1920298261388,47.4892439482479,46.9876951171888,47.3313489458775,356015.384629508,0.0,1.0
2022-12-02,50.4,50.5,50.12,50.34,2227712,46.8112242321865,46.9041036453456,46.551161875341,46.755496584291,2398499.21982602,0.0,1.0
2022-12-05,49.49,50.01,49.36,49.91,754680,45.9660215724387,46.448994520866,45.8452783353318,46.3561151077069,812537.433572337,0.0,1.0
2022-12-06,49.13,49.46,49.02,49.46,1308616,45.6316556850659,45.938157748491,45.5294883305909,45.938157748491,1408940.85727951,0.0,1.0
2022-12-07,49.16,49.2703,48.97,49.11,451712,45.6595195090136,45.7619655017281,45.4830486240114,45.6130798024341,486342.43546116,0.0,1.0
2022-12-08,49.18,49.39,49.07,49.18,853150,45.6780953916455,45.8731421592796,45.5759280371705,45.6780953916455,918556.621948692,0.0,1.0
2022-12-09,49.03,49.38,49.0,49.23,309145,45.5387762719068,45.8638542179637,45.5109124479591,45.724535098225,332845.556927069,0.0,1.0
2022-12-12,49.01,49.01,48.59,48.89,566034,45.520200389275,45.520200389275,45.1301068540068,45.4087450934841,609428.915135798,0.0,1.0
2022-12-13,48.52,49.0,48.39,48.91,1951765,45.8506625549127,46.3042552594955,45.7278145307548,46.2192066273862,2065393.00684224,0.845797,1.0
2022-12-14,48.45,48.65,48.08,48.42,711819,45.7845136188277,45.9735105790705,45.4348692423784,45.7561640747913,753259.734003549,0.0,1.0
2022-12-15,47.34,47.82,47.28,47.81,940435,44.7355804894799,45.1891731940627,44.6788814014071,45.1797233460506,995185.31810422,0.0,1.0
2022-12-16,47.41,47.59,47.3,47.35,1285148,44.8017294255649,44.9718266897835,44.6977810974314,44.7450303374921,1359966.84639662,0.0,1.0
2022-12-19,47.69,47.83,47.54,47.81,691833,45.0663251699049,45.1986230420749,44.9245774497228,45.1797233460506,732110.187498335,0.0,1.0
2022-12-20,47.94,48.07,47.775,47.79,513001,45.3025713702084,45.4254193943663,45.1466488780081,45.1608236500263,542866.932188597,0.0,1.0
2022-12-21,48.07,48.1,47.71,47.82,417360,45.4254193943663,45.4537689384027,45.0852248659292,45.1891731940627,441657.896998705,0.0,1.0
2022-12-22,47.64,47.88,47.24,47.88,609881,45.0190759298442,45.2458722821356,44.6410820093585,45.2458722821356,645387.099577025,0.0,1.0
2022-12-23,47.67,47.7298,47.39,47.49,281020,45.0474254738806,45.1039355649932,44.7828297295406,44.8773282096621,297380.444255741,0.0,1.0
2022-12-27,47.92,48.05,47.79,47.81,696939,45.2836716741842,45.406519698342,45.1608236500263,45.1797233460506,737513.449004169,0.0,1.0
2022-12-28,47.45,47.91,47.4,47.84,423449,44.8395288176135,45.274221826172,44.7922795775528,45.208072890087,448101.386875131,0.0,1.0
2022-12-29,48.04,48.165,47.84,47.84,454739,45.3970698503299,45.5151929504816,45.208072890087,45.208072890087,481213.030533098,0.0,1.0
2022-12-30,47.47,47.93,47.31,47.78,1619013,44.8584285136378,45.2931215221963,44.7072309454435,45.1513738020142,1713268.82497979,0.0,1.0
2023-01-03,47.42,47.94,47.335,47.71,427772,44.8111792735771,45.3025713702084,44.7308555654739,45.0852248659292,452676.063625958,0.0,1.0
2023-01-04,48.11,48.15,47.58,47.77,584258,45.4632187864149,45.5010181784634,44.9623768417713,45.141923954002,618272.377766602,0.0,1.0
2023-01-05,47.9,47.98,47.68,47.86,310331,45.2647719781599,45.340370762257,45.0568753218928,45.2269725861113,328397.874337514,0.0,1.0
2023-01-06,49.18,49.18,48.213,48.51,395429,46.474352523714,46.474352523714,45.5605522209399,45.8412127069005,418450.116331946,0.0,1.0
2023-01-09,49.59,50.0,49.59,49.71,1381063,46.8617962922119,47.2492400607097,46.8617962922119,46.9751944683576,1461465.83333986,0.0,1.0
2023-01-10,49.9,49.91,49.56,49.71,561593,47.1547415805883,47.1641914286004,46.8334467481754,46.9751944683576,594287.865030653,0.0,1.0
2023-01-11,50.01,50.04,49.6886,49.75,438979,47.2586899087218,47.2870394527583,46.9549717936116,47.0129938604061,464535.513625155,0.0,1.0
2023-01-12,50.6,50.72,49.91,50.32,1989737,47.8162309414382,47.9296291175839,47.1641914286004,47.5516351970982,2105575.66369684,0.0,1.0
2023-01-13,50.67,50.69,50.27,50.27,757338,47.8823798775232,47.9012795735475,47.5043859570375,47.5043859570375,801428.762692173,0.0,1.0
2023-01-17,50.65,50.65,50.372,50.53,658782,47.8634801814989,47.8634801814989,47.6007744067614,47.7500820053532,697135.021805158,0.0,1.0
2023-01-18,50.34,51.0719,50.32,51.06,733278,47.5705348931225,48.2621692691312,47.5516351970982,48.2509239499967,775968.035737532,0.0,1.0
2023-01-19,50.55,50.67,50.305,50.45,446036,47.7689817013775,47.8823798775232,47.53746042508,47.6744832212561,472003.358601002,0.0,1.0
2023-01-20,51.1,51.1,50.61,50.72,554059,48.2887233420453,48.2887233420453,47.8256807894503,47.9296291175839,586315.25003164,0.0,1.0
2023-01-23,51.43,51.59,51.0401,51.08,648556,48.600568326446,48.7517658946403,48.2321187524526,48.269823646021,686313.683740397,0.0,1.0
2023-01-24,51.4,51.475,51.09,51.2,413870,48.5722187824096,48.6430926425006,48.2792734940332,48.3832218221667,437964.71590678,0.0,1.0
2023-01-25,51.48,51.48,50.9301,51.06,376548,48.6478175665067,48.6478175665067,48.128170424319,48.2509239499967,398469.900802828,0.0,1.0
2023-01-26,51.86,51.86,51.54,51.82,376990,49.0069117909681,49.0069117909681,48.7045166545795,48.9691123989195,398937.633193267,0.0,1.0
2023-01-27,51.47,51.58,51.33,51.5,1228940,48.6383677184945,48.7423160466281,48.5060698463246,48.666717262531,1300486.52467316,0.0,1.0
2023-01-30,50.88,51.25,50.85,51.09,2849868,48.0808266857782,48.4304710622274,48.0524771417418,48.2792734940332,3015781.83727215,0.0,1.0
2023-01-31,50.87,50.89,50.42,50.63,1500021,48.071376837766,48.0902765337903,47.6461336772197,47.8445804854746,1587349.3394525,0.0,1.0
2023-02-01,51.31,51.45,50.6,50.94,760252,48.4871701503003,48.6194680224703,47.8162309414382,48.137525773851,804512.410171217,0.0,1.0
2023-02-02,51.23,51.52,51.06,51.52,610792,48.4115713662031,48.6856169585553,48.2509239499967,48.6856169585553,646351.136246006,0.0,1.0
2023-02-03,50.47,51.01,50.34,50.8,618987,47.6933829172804,48.203674709936,47.5705348931225,48.005227901681,655023.23339452,0.0,1.0
2023-02-06,49.79,49.89,49.53,49.83,1419201,47.0507932524547,47.1452917325761,46.805097204139,47.0885926445033,1501824.15439539,0.0,1.0
2023-02-07,49.95,50.0798,49.47,49.75,426020,47.201990820649,47.3246498478466,46.7483981160662,47.0129938604061,450822.065553451,0.0,1.0
2023-02-08,50.05,50.288,49.87,50.24,346599,47.2964893007704,47.5213956834594,47.1263920365518,47.4760364130011,366777.327587344,0.0,1.0
2023-02-09,49.9,50.45,49.78,50.44,548717,47.1547415805883,47.6744832212561,47.0413434044426,47.6650333732439,580662.249059417,0.0,1.0
2023-02-10,49.91,49.96,49.67,49.96,338586,47.1641914286004,47.2114406686611,46.937395076309,47.2114406686611,358297.82612901,0.0,1.0
2023-02-13,50.08,50.14,49.72,49.72,244398,47.3248388448068,47.3815379328797,46.9846443163697,46.9846443163697,258626.381806329,0.0,1.0
2023-02-14,50.14,50.43,49.8,50.01,428328,47.3815379328797,47.6555835252318,47.0602431004668,47.2586899087218,453264.432877279,0.0,1.0
2023-02-15,49.7,49.74,49.37,49.49,449588,46.9657446203454,47.003544012394,46.6538996359447,46.7672978120904,475762.149213758,0.0,1.0
2023-02-16,49.78,50.0,49.46,49.65,361140,47.0413434044426,47.2492400607097,46.738948268054,46.9184953802847,382164.87665831,0.0,1.0
2023-02-17,49.57,49.63,49.28,49.53,240926,46.8428965961876,46.8995956842604,46.5688510038355,46.805097204139,254952.248639807,0.0,1.0
2023-02-21,48.89,49.35,48.85,49.28,204522,46.2003069313619,46.6349999399205,46.1625075393134,46.5688510038355,216428.877731381,0.0,1.0
2023-02-22,48.68,48.8699,48.56,48.84,764301,46.001860123107,46.1813127368575,45.8884619469613,46.1530576913012,808797.135168696,0.0,1.0
2023-02-23,49.15,49.33,48.812,49.22,340662,46.4460029796776,46.6161002438962,46.1265981168672,46.5121519157626,360494.686858762,0.0,1.0
2023-02-24,48.15,48.27,48.0,48.22,1540860,45.5010181784634,45.6144163546091,45.3592704582813,45.5671671145484,1630565.90753648,0.0,1.0
2023-02-27,48.21,48.38,48.15,48.29,371449,45.5577172665363,45.7183646827427,45.5010181784634,45.6333160506334,393074.046823538,0.0,1.0
2023-02-28,48.04,48.32,47.97,48.23,1154167,45.3970698503299,45.6616655946698,45.3309209142449,45.5766169625606,1221360.3843332,0.0,1.0
2023-03-01,48.75,48.85,48.5254,48.77,637611,46.0680090591919,46.1625075393134,45.8557654728392,46.0869087552162,674731.486877615,0.0,1.0
2023-03-02,48.68,48.7794,48.36,48.52,633834,46.001860123107,46.0957916123476,45.6994649867184,45.8506625549127,670734.597197328,0.0,1.0
2023-03-03,49.28,49.31,48.85,48.89,1188560,46.5688510038355,46.5972005478719,46.1625075393134,46.2003069313619,1257755.67868694,0.0,1.0
2023-03-06,49.35,49.61,49.31,49.42,608578,46.6349999399205,46.8806959882361,46.5972005478719,46.7011488760055,644008.241421501,0.0,1.0
2023-03-07,48.685,49.315,48.61,49.25,1105592,46.006585047113,46.601925471878,45.935711187022,46.540501459799,1169957.44119847,0.0,1.0
2023-03-08,49.1,49.18,48.87,48.92,651462,46.3987537396169,46.474352523714,46.1814072353376,46.2286564753984,689388.865474819,0.0,1.0
2023-03-09,48.33,48.95,48.25,48.86,409891,45.671115442682,46.2570060194348,45.5955166585848,46.1719573873255,433754.066174756,0.0,1.0
2023-03-10,48.04,48.57,47.96,48.37,712362,45.3970698503299,45.8979117949734,45.3214710662327,45.7089148347305,753834.346419856,0.0,1.0
2023-03-13,47.91,48.19,47.62,47.69,408450,45.274221826172,45.538817570512,45.0001762338199,45.0663251699049,432229.17392448,0.0,1.0
2023-03-14,47.84,47.93,47.6,47.91,444232,45.208072890087,45.2931215221963,44.9812765377956,45.274221826172,470094.333188444,0.0,1.0
2023-03-15,46.94,46.95,46.47,46.8,440515,44.3575865689943,44.3670364170064,43.9134437124236,44.2252886968243,466160.936592832,0.0,1.0
2023-03-16,47.7,47.7,46.9,47.06,410628,45.075775017917,45.075775017917,44.3197871769457,44.47098474514,434533.97289818,0.0,1.0
2023-03-17,47.35,47.6,47.26,47.58,577009,44.7450303374921,44.9812765377956,44.6599817053828,44.9623768417713,610601.354919795,0.0,1.0
2023-03-20,47.67,47.69,47.4106,47.51,333693,45.0474254738806,45.0663251699049,44.8022964164457,44.8962279056863,353119.965073771,0.0,1.0
2023-03-21,47.99,48.085,47.76,47.95,378950,45.3498206102692,45.4395941663845,45.1324741059899,45.3120212182206,401011.74062598,0.0,1.0
2023-03-22,48.23,48.96,48.22,48.22,526340,45.5766169625606,46.2664558674469,45.5671671145484,45.5671671145484,556982.503129907,0.0,1.0
2023-03-23,48.59,49.11,48.395,48.85,191866,45.9168114909977,46.4082035876291,45.7325394547609,46.1625075393134,203036.069737285,0.0,1.0
2023-03-24,48.48,48.54,48.1,48.23,390747,45.8128631628641,45.869562250937,45.4537689384027,45.5766169625606,413495.539291147,0.0,1.0
2023-03-27,48.43,48.49,48.25,48.36,612857,45.7656139228034,45.8223130108763,45.5955166585848,45.6994649867184,648536.356576901,0.0,1.0
2023-03-28,48.66,48.6805,48.5104,48.55,409922,45.9829604270827,46.0023326155076,45.841590700821,45.8790120989491,433786.870935171,0.0,1.0
2023-03-29,48.92,48.94,48.72,48.85,336911,46.2286564753984,46.2475561714226,46.0396595151555,46.1625075393134,356525.310848501,0.0,1.0
2023-03-30,49.34,49.38,49.1401,49.31,599778,46.6255500919083,46.6633494839569,46.4366476301456,46.5972005478719,634695.922335848,0.0,1.0
2023-03-31,49.33,49.54,49.27,49.49,2026510,46.6161002438962,46.8145470521512,46.5594011558233,46.7672978120904,2144489.51707601,0.0,1.0
2023-04-03,49.62,49.63,49.2901,49.34,668409,46.8901458362483,46.8995956842604,46.5783953503277,46.6255500919083,707322.487241248,0.0,1.0
2023-04-04,49.63,49.78,49.46,49.67,557498,46.8995956842604,47.0413434044426,46.738948268054,46.937395076309,589954.462001591,0.0,1.0
2023-04-05,49.36,49.69,49.2,49.66,761658,46.6444497879326,46.9562947723333,46.4932522197383,46.9279452282969,806000.264788767,0.0,1.0
2023-04-06,49.37,49.47,49.06,49.23,467618,46.6538996359447,46.7483981160662,46.3609543475683,46.5216017637748,494841.82115857,0.0,1.0
2023-04-10,49.55,49.55,49.25,49.37,433914,46.8239969001633,46.8239969001633,46.540501459799,46.6538996359447,459175.639060514,0.0,1.0
2023-04-11,49.99,50.07,49.9,49.94,300077,47.2397902126975,47.3153889967947,47.1547415805883,47.1925409726368,317546.906166572,0.0,1.0
2023-04-12,50.07,50.43,50.03,50.43,632090,47.3153889967947,47.6555835252318,47.2775896047461,47.6555835252318,668889.064869444,0.0,1.0
2023-04-13,50.64,50.68,50.47,50.51,1602514,47.8540303334868,47.8918297255353,47.6933829172804,47.7311823093289,1695809.28491226,0.0,1.0
2023-04-14,50.4,50.6,50.2,50.47,285210,47.6272339811954,47.8162309414382,47.4382370209525,47.6933829172804,301814.378002206,0.0,1.0
2023-04-17,50.28,50.33,50.0891,50.32,185261,47.5138358050497,47.5610850451104,47.3334382064979,47.5516351970982,196046.539332655,0.0,1.0
2023-04-18,50.23,50.37,50.11,50.32,407345,47.466586564989,47.5988844371589,47.3531883888433,47.5516351970982,431059.842948383,0.0,1.0
2023-04-19,49.715,49.79,49.612,49.73,470544,46.9799193923636,47.0507932524547,46.8825859578386,46.9940941643818,497938.16725455,0.0,1.0
2023-04-20,49.77,50.01,49.7,49.7,227701,47.0318935564304,47.2586899087218,46.9657446203454,46.9657446203454,240957.314559378,0.0,1.0
2023-04-21,49.53,49.68,49.3,49.53,549216,46.805097204139,46.9468449243211,46.5877506998597,46.805097204139,581190.299880297,0.0,1.0
2023-04-24,49.6,49.6497,49.45,49.45,300826,46.871246140224,46.9182118848444,46.7294984200419,46.7294984200419,318339.51150693,0.0,1.0
2023-04-25,48.83,49.16,48.8001,49.14,665734,46.1436078432891,46.4554528276898,46.1153527977328,46.4365531316655,704491.753882825,0.0,1.0
2023-04-26,48.97,49.22,48.95,49.16,532371,46.2759057154591,46.5121519157626,46.2570060194348,46.4554528276898,563364.616357814,0.0,1.0
2023-04-27,49.67,49.71,49.25,49.32,247697,46.937395076309,46.9751944683576,46.540501459799,46.606650395884,262117.443245371,0.0,1.0
2023-04-28,49.9,49.93,49.63,49.68,1412383,47.1547415805883,47.1830911246247,46.8995956842604,46.9468449243211,1494609.22354016,0.0,1.0
2023-05-01,49.75,50.06,49.69,49.9,791562,47.0129938604061,47.3059391487825,46.9562947723333,47.1547415805883,837645.218190745,0.0,1.0
2023-05-02,49.45,49.73,49.31,49.73,620373,46.7294984200419,46.9940941643818,46.5972005478719,46.9940941643818,656489.923650511,0.0,1.0
2023-05-03,49.43,49.77,49.39,49.5,574492,46.7105987240176,47.0318935564304,46.672799331969,46.7767476601026,607937.820017682,0.0,1.0
2023-05-04,49.67,49.93,49.52,49.76,599824,46.937395076309,47.1830911246247,46.7956473561269,47.0224437084183,634744.600367431,0.0,1.0
2023-05-05,50.32,50.37,49.83,49.84,1159434,47.5516351970982,47.5988844371589,47.0885926445033,47.0980424925154,1226934.01894958,0.0,1.0
2023-05-08,50.32,50.44,50.2,50.44,305710,47.5516351970982,47.6650333732439,47.4382370209525,47.6650333732439,323507.848599468,0.0,1.0
2023-05-09,50.2,50.25,50.02,50.13,3223370,47.4382370209525,47.4854862610132,47.268139756734,47.3720880848675,3411028.40580965,0.0,1.0
2023-05-10,50.33,50.42,50.05,50.42,499196,47.5610850451104,47.6461336772197,47.2964893007704,47.6461336772197,528258.231622976,0.0,1.0
2023-05-11,49.9,49.9,49.53,49.88,1813374,47.1547415805883,47.1547415805883,46.805097204139,47.135841884564,1918945.14882147,0.0,1.0
2023-05-12,49.57,49.86,49.415,49.82,812060,46.8428965961876,47.1169421885397,46.6964239519994,47.0791427964911,859336.57235185,0.0,1.0
2023-05-15,50.02,50.03,49.64,49.74,220599,47.268139756734,47.2775896047461,46.9090455322726,47.003544012394,233441.849770024,0.0,1.0
2023-05-16,49.7,50.01,49.69,49.84,449073,46.9657446203454,47.2586899087218,46.9562947723333,47.0980424925154,475217.166903631,0.0,1.0
2023-05-17,50.22,50.28,49.94,50.09,465678,47.4571367169768,47.5138358050497,47.1925409726368,47.334288692819,492788.878087414,0.0,1.0
2023-05-18,50.26,50.275,49.955,50.15,329499,47.4949361090254,47.5091108810436,47.206715744655,47.3909877808918,348681.798454994,0.0,1.0
2023-05-19,50.38,50.49,50.29,50.49,446348,47.6083342851711,47.7122826133046,47.5232856530618,47.7122826133046,472333.522641312,0.0,1.0
2023-05-22,50.61,50.72,50.595,50.63,451752,47.8256807894503,47.9296291175839,47.8115060174321,47.8445804854746,478052.133134366,0.0,1.0
2023-05-23,50.14,50.51,50.12,50.49,825329,47.3815379328797,47.7311823093289,47.3626382368554,47.7122826133046,873378.068027707,0.0,1.0
2023-05-24,50.05,50.3,49.97,50.25,692362,47.2964893007704,47.5327355010739,47.2208905166733,47.4854862610132,732669.984861552,0.0,1.0
2023-05-25,50.32,50.44,50.17,50.44,698899,47.5516351970982,47.6650333732439,47.4098874769161,47.6650333732439,739587.556436884,0.0,1.0
2023-05-26,51.19,51.2,50.73,50.8,1082810,48.3737719741546,48.3832218221667,47.939078965596,48.005227901681,1145849.1169474,0.0,1.0
2023-05-30,50.89,51.35,50.77,51.28,380468,48.0902765337903,48.5249695423488,47.9768783576446,48.4588206062639,402618.115668256,0.0,1.0
2023-05-31,50.33,50.58,50.0693,50.58,1010008,47.5610850451104,47.7973312454139,47.3147275074338,47.7973312454139,1068808.72443902,0.0,1.0
2023-06-01,50.96,50.99,50.43,50.43,933865,48.1564254698753,48.1847750139117,47.6555835252318,47.6555835252318,988232.825332317,0.0,1.0
2023-06-02,51.63,51.69,51.46,51.46,935311,48.7895652866888,48.8462643747617,48.6289178704824,48.6289178704824,989763.008672982,0.0,1.0
2023-06-05,51.64,51.6857,51.47,51.62,1028032,48.799015134701,48.8422009401164,48.6383677184945,48.7801154386767,1087882.04707536,0.0,1.0
2023-06-06,51.98,52.0,51.59,51.67,986131,49.1203099671138,49.1392096631381,48.7517658946403,48.8273646787374,1043541.65139263,0.0,1.0
2023-06-07,51.53,51.91,51.47,51.8,959473,49.0503773118847,49.4120917186093,48.993264510823,49.3073849166627,1007976.82708183,0.375996,1.0
2023-06-08,51.85,51.86,51.53,51.59,574147,49.3549789175475,49.3644977177245,49.0503773118847,49.1074901129465,603171.60705778,0.0,1.0
2023-06-09,52.19,52.349,52.09,52.1,598675,49.6786181235642,49.8299670463779,49.5834301217946,49.5929489219716,628939.560522509,0.0,1.0
2023-06-12,52.35,52.36,52.11,52.19,426787,49.8309189263956,49.8404377265726,49.6024677221485,49.6786181235642,448362.180175755,0.0,1.0
2023-06-13,52.78,52.887,52.61,52.86,839939,50.240227334005,50.3420784958985,50.0784077309966,50.3163777354207,882400.076044122,0.0,1.0
2023-06-14,53.0,53.075,52.5901,52.78,603127,50.4496409378981,50.5210319392254,50.0594653186445,50.240227334005,633616.620569189,0.0,1.0
2023-06-15,53.24,53.2512,52.92,53.0,546480,50.6780921421452,50.6887531983434,50.3734905364824,50.4496409378981,574105.969072269,0.0,1.0
2023-06-16,53.01,53.24,52.9205,53.24,291677,50.4591597380751,50.6780921421452,50.3739664764913,50.6780921421452,306422.022290097,0.0,1.0
2023-06-20,52.44,52.68,52.31,52.68,473932,49.9165881279883,50.1450393322354,49.7928437256878,50.1450393322354,497890.481141777,0.0,1.0
2023-06-21,52.37,52.44,52.1872,52.39,548536,49.8499565267495,49.9165881279883,49.6759528595147,49.8689941271035,576265.905158516,0.0,1.0
2023-06-22,52.19,52.22,52.0,52.16,389136,49.6786181235642,49.7071745240951,49.4977609202019,49.6500617230333,408807.82532006,0.0,1.0
2023-06-23,51.57,51.66,51.45,51.65,494751,49.0884525125926,49.1741217141852,48.974226910469,49.1646029140083,519761.935120176,0.0,1.0
2023-06-26,51.77,51.94,51.72,51.88,349817,49.2788285161318,49.4406481191402,49.231234515247,49.3835353180784,367501.148775717,0.0,1.0
2023-06-27,52.05,52.08,51.82,51.98,365589,49.5453549210867,49.5739113216176,49.3264225170166,49.478723319848,384070.463927613,0.0,1.0
2023-06-28,51.77,51.83,51.6,51.66,533271,49.2788285161318,49.3359413171936,49.1170089131235,49.1741217141852,560229.220160185,0.0,1.0
2023-06-29,51.68,51.71,51.49,51.58,327045,49.1931593145392,49.22171571507,49.0123021111769,49.0979713127695,343577.965625896,0.0,1.0
2023-06-30,51.98,52.17,51.92,52.06,611390,49.478723319848,49.6595805232103,49.4216105187863,49.5548737212637,642297.336464453,0.0,1.0
2023-07-03,52.53,52.66,52.34,52.48,581004,50.0022573295809,50.1260017318814,49.8214001262187,49.9546633286961,610375.246038034,0.0,1.0
2023-07-05,52.27,52.44,52.24,52.37,920113,49.7547685249799,49.9165881279883,49.726212124449,49.8499565267495,966627.077882068,0.0,1.0
2023-07-06,51.33,51.73,51.14,51.73,731005,48.8600013083455,49.240753315424,48.6791441049832,49.240753315424,767959.182260419,0.0,1.0
2023-07-07,51.72,51.93,51.34,51.49,496077,49.231234515247,49.4311293189632,48.8695201085225,49.0123021111769,521154.967829498,0.0,1.0
2023-07-10,51.69,51.72,51.47,51.57,421284,49.2026781147161,49.231234515247,48.993264510823,49.0884525125926,442580.989376815,0.0,1.0
2023-07-11,52.31,52.33,51.97,52.14,502295,49.7928437256878,49.8118813260417,49.4692045196711,49.6310241226794,527687.303716796,0.0,1.0
2023-07-12,53.26,53.31,52.9078,53.0,660690,50.6971297424991,50.744723743384,50.3618776002665,50.4496409378981,694089.578221266,0.0,1.0
2023-07-13,53.77,53.82,53.48,53.56,500633,51.1825885515242,51.230182552409,50.9065433463923,50.982693747808,525941.285343575,0.0,1.0
2023-07-14,53.69,53.9,53.64,53.89,577748,51.1064381501085,51.3063329538247,51.0588441492237,51.2968141536477,606954.646866427,0.0,1.0
2023-07-17,53.95,53.97,53.5101,53.76,502139,51.3539269547095,51.3729645550634,50.935194934925,51.1730697513472,527523.4175157,0.0,1.0
2023-07-18,53.88,53.95,53.69,53.88,1188184,51.2872953534708,51.3539269547095,51.1064381501085,51.2872953534708,1248249.75617802,0.0,1.0
2023-07-19,53.67,53.89,53.585,53.88,401332,51.0874005497546,51.2968141536477,51.0064907482504,51.2872953534708,421620.364477587,0.0,1.0
2023-07-20,53.28,53.57,53.205,53.57,1670020,50.7161673428531,50.992212547985,50.6447763415259,50.992212547985,1754443.80484202,0.0,1.0
2023-07-21,53.21,53.41,53.155,53.41,604198,50.6495357416143,50.8399117451536,50.597182340641,50.8399117451536,634741.762372871,0.0,1.0
2023-07-24,53.75,53.8,53.49,53.64,792214,51.1635509511703,51.2111449520551,50.9160621465693,51.0588441492237,832262.454586843,0.0,1.0
2023-07-25,54.07,54.13,53.99,53.99,805063,51.4681525568331,51.5252653578948,51.3920021554174,51.3920021554174,845761.004573319,0.0,1.0
2023-07-26,54.23,54.34,53.66,53.68,751601,51.6204533596644,51.725160161611,51.0778817495776,51.0969193499315,789596.363015456,0.0,1.0
2023-07-27,53.58,54.27,53.51,54.25,833744,51.0017313481619,51.6585285603723,50.9350997469232,51.6394909600184,875891.90286596,0.0,1.0
2023-07-28,54.19,54.25,53.9985,54.14,551880,51.5823781589566,51.6394909600184,51.4000931355678,51.5347841580718,579778.952956382,0.0,1.0
2023-07-31,54.06,54.11,53.965,54.02,2064182,51.4586337566561,51.5062277575409,51.368205154975,51.4205585559483,2168531.70738459,0.0,1.0
2023-08-01,53.65,53.91,53.55,53.9,818463,51.0683629494007,51.3158517540017,50.973174947631,51.3063329538247,859838.409026489,0.0,1.0
2023-08-02,52.5,52.94,52.39,52.94,2063992,49.97370092905,50.3925281368364,49.8689941271035,50.3925281368364,2168332.10239608,0.0,1.0
2023-08-03,52.25,52.39,52.09,52.34,2354301,49.735730924626,49.8689941271035,49.5834301217946,49.8214001262187,2473316.96876887,0.0,1.0
2023-08-04,52.41,52.8599,52.33,52.53,1526572,49.8880317274574,50.3162825474189,49.8118813260417,50.0022573295809,1603744.13961827,0.0,1.0
2023-08-07,52.53,52.64,52.34,52.59,842436,50.0022573295809,50.1069641315275,49.8214001262187,50.0593701306427,885023.30581424,0.0,1.0
2023-08-08,51.94,51.98,51.58,51.98,946816,49.4406481191402,49.478723319848,49.0979713127695,49.478723319848,994679.983189007,0.0,1.0
2023-08-09,52.12,52.28,51.93,52.28,553373,49.6119865223255,49.7642873251569,49.4311293189632,49.7642873251569,581347.427945082,0.0,1.0
2023-08-10,52.05,52.63,51.99,52.39,500644,49.5453549210867,50.0974453313505,49.488242120025,49.8689941271035,525952.841421858,0.0,1.0
2023-08-11,51.58,51.84,51.52,51.77,455985,49.0979713127695,49.3454601173706,49.0408585117078,49.2788285161318,479036.21414767,0.0,1.0
2023-08-14,51.4,51.41,51.0189,51.28,626755,48.9266329095842,48.9361517097612,48.5638714348402,48.8124073074607,658439.076719898,0.0,1.0
2023-08-15,50.93,51.21,50.88,51.21,1035483,48.479249301267,48.745775706222,48.4316553003822,48.745775706222,1087829.32801358,0.0,1.0
2023-08-16,50.65,51.04,50.62,50.92,1184925,48.2127228963121,48.5839561032136,48.1841664957812,48.4697305010901,1244826.0053487,0.0,1.0
2023-08-17,50.64,51.105,50.59,51.1,913497,48.2032040961351,48.6458283043639,48.1556100952503,48.6410689042754,959676.622071458,0.0,1.0
2023-08-18,50.66,50.71,50.3726,50.43,706345,48.222241696489,48.2698356973739,47.9486713794032,48.0033092924189,742052.555856302,0.0,1.0
2023-08-21,50.86,50.875,50.5663,50.79,480531,48.4126177000283,48.4268959002937,48.1330505388309,48.3459860987896,504823.077558678,0.0,1.0
2023-08-22,50.77,51.1,50.7,51.06,686951,48.3269484984356,48.6410689042754,48.2603168971969,48.6029937035675,721678.139291766,0.0,1.0
2023-08-23,51.6,51.64,51.155,51.27,832749,49.1170089131235,49.1550841138313,48.6934223052487,48.8028885072837,874846.603057682,0.0,1.0
2023-08-24,51.3,51.77,51.27,51.77,1074521,48.8314449078146,49.2788285161318,48.8028885072837,49.2788285161318,1128840.79928543,0.0,1.0
2023-08-25,51.37,51.48,50.99,51.48,1747732,48.8980765090533,49.0027833109999,48.5363621023288,49.0027833109999,1836084.34624984,0.0,1.0
2023-08-28,51.67,51.6802,51.47,51.59,1148960,49.1836405143622,49.1933496905427,48.993264510823,49.1074901129465,1207042.88212793,0.0,1.0
2023-08-29,52.11,52.125,51.44,51.63,682672,49.6024677221485,49.616745922414,48.9647081102921,49.1455653136544,717182.824839891,0.0,1.0
2023-08-30,51.93,52.1,51.86,52.1,1258334,49.4311293189632,49.5929489219716,49.3644977177245,49.5929489219716,1321946.01904294,0.0,1.0
2023-08-31,51.27,51.69,51.25,51.69,1368437,48.8028885072837,49.2026781147161,48.7838509069298,49.2026781147161,1437615.00878229,0.0,1.0
2023-09-01,51.64,51.93,51.5,51.73,656929,49.1550841138313,49.4311293189632,49.0218209113538,49.240753315424,690138.450001238,0.0,1.0
2023-09-05,51.36,51.52,51.33,51.46,670951,48.8885577088764,49.0408585117078,48.8600013083455,48.983745710646,704869.298153652,0.0,1.0
2023-09-06,50.98,51.34,50.8758,51.24,577789,48.5268433021518,48.8695201085225,48.4276574043079,48.7743321067528,606997.719521844,0.0,1.0
2023-09-07,50.74,50.88,50.66,50.88,715996,48.2983920979047,48.4316553003822,48.222241696489,48.4316553003822,752191.438720298,0.0,1.0
2023-09-08,50.95,51.0868,50.88,51.0,452314,48.4982869016209,48.6285040880418,48.4316553003822,48.5458809025058,475179.635659044,0.0,1.0
2023-09-11,51.49,51.49,51.21,51.37,529761,49.0123021111769,49.0123021111769,48.745775706222,48.8980765090533,556541.780635511,0.0,1.0
2023-09-12,51.24,51.35,51.08,51.17,815015,48.7743321067528,48.8790389086994,48.6220313039214,48.7077005055141,856216.103761227,0.0,1.0
2023-09-13,51.32,51.44,50.89,51.39,487722,48.8504825081685,48.9647081102921,48.4411741005592,48.9171141094073,512377.601097689,0.0,1.0
2023-09-14,51.72,51.79,51.52,51.67,878104,49.231234515247,49.2978661164857,49.0408585117078,49.1836405143622,922494.414921379,0.0,1.0
2023-09-15,51.5,51.82,51.45,51.79,701948,49.0218209113538,49.3264225170166,48.974226910469,49.2978661164857,737433.276201034,0.0,1.0
2023-09-18,51.47,51.505,51.2799,51.48,494658,48.993264510823,49.0265803114423,48.8123121194589,49.0027833109999,519664.233731061,0.0,1.0
2023-09-19,51.19,51.32,51.06,51.32,965782,48.726738105868,48.8504825081685,48.6029937035675,48.8504825081685,1014604.7632531,0.0,1.0
2023-09-20,51.07,51.57,51.03,51.43,538109,48.6125125037445,49.0884525125926,48.5744373030366,48.9551893101151,565311.793499322,0.0,1.0
2023-09-21,50.25,50.5,50.21,50.5,900680,47.8319708892336,48.0699408936577,47.7938956885258,48.0699408936577,946211.689767258,0.0,1.0
2023-09-22,50.41,50.78,50.4,50.63,847054,47.984271692065,48.3364672986126,47.974752891888,48.1936852959582,889874.757587728,0.0,1.0
2023-09-25,50.41,50.4485,50.25,50.32,638829,47.984271692065,48.0209190727463,47.8319708892336,47.8986024904723,671123.448463747,0.0,1.0
2023-09-26,49.68,50.03,49.61,50.0,1845713,47.2893992791468,47.6225572853404,47.222767677908,47.5940008848096,1939018.53772194,0.0,1.0
2023-09-27,49.7,49.96,49.46,49.94,1455909,47.3084368795007,47.5559256841017,47.0799856752536,47.5368880837478,1529508.94328436,0.0,1.0
2023-09-28,49.93,50.0,49.47,49.55,3849728,47.5273692835708,47.5940008848096,47.0895044754306,47.1656548768463,4044341.64855923,0.0,1.0
2023-09-29,49.83,50.41,49.7299,50.41,1214404,47.4321812818012,47.984271692065,47.3368980920298,47.984271692065,1275795.2445931,0.0,1.0
2023-10-02,49.59,49.83,49.43,49.77,987768,47.2037300775541,47.4321812818012,47.0514292747227,47.3750684807394,1037702.21208201,0.0,1.0
2023-10-03,49.06,49.49,48.94,49.27,698939,46.6992336681751,47.1085420757845,46.5850080660516,46.8991284718913,734272.163514498,0.0,1.0
2023-10-04,48.99,49.1169,48.77,49.06,799219,46.6326020669364,46.7533956411821,46.4231884630432,46.6992336681751,839621.575347624,0.0,1.0
2023-10-05,49.15,49.18,48.8011,49.12,928307,46.7849028697678,46.8134592702987,46.4527919315936,46.7563464692369,975235.305649924,0.0,1.0
2023-10-06,49.68,49.78,48.8601,49.07,1739469,47.2893992791468,47.3845872809164,46.5089528526377,46.7087524683521,1827403.63035458,0.0,1.0
2023-10-09,49.37,49.37,48.85,49.12,959671,46.994316473661,46.994316473661,46.4993388644589,46.7563464692369,1008184.83649091,0.0,1.0
2023-10-10,49.98,50.04,49.58,49.58,1133466,47.5749632844556,47.6320760855174,47.1942112773772,47.1942112773772,1190765.62059081,0.0,1.0
2023-10-11,50.27,50.415,50.05,50.31,997124,47.8510084895875,47.9890310921535,47.6415948856944,47.8890836902954,1047531.18193752,0.0,1.0
2023-10-12,49.86,50.37,49.67,50.37,2657232,47.4607376823321,47.9461964913571,47.2798804789698,47.9461964913571,2791561.90969448,0.0,1.0
2023-10-13,49.67,50.11,49.6107,50.03,1553648,47.2798804789698,47.6987076867561,47.2234339939204,47.6225572853404,1632188.90103424,0.0,1.0
2023-10-16,50.17,50.2161,49.86,49.96,840200,47.7558204878179,47.7997021566337,47.4607376823321,47.5559256841017,882674.270265189,0.0,1.0
2023-10-17,50.13,50.35,49.845,49.97,1391206,47.7177452871101,47.9271588910032,47.4464594820667,47.5654444842787,1461535.0402744,0.0,1.0
2023-10-18,49.42,49.81,49.305,49.81,1092534,47.0419104745458,47.4131436814473,46.9324442725107,47.4131436814473,1147764.40274923,0.0,1.0
2023-10-19,49.32,49.68,49.27,49.49,21987010,46.9467224727762,47.2893992791468,46.8991284718913,47.1085420757845,23098509.8870071,0.0,1.0
2023-10-20,48.81,49.1333,48.795,49.03,3716699,46.4612636637511,46.7690064734723,46.4469854634857,46.6706772676443,3904587.6905741,0.0,1.0
2023-10-23,48.66,48.88,48.25,48.43,1880495,46.3184816610967,46.5278952649898,45.9282108538412,46.0995492570265,1975558.85725105,0.0,1.0
2023-10-24,49.0,49.06,48.82,48.95,2314645,46.6421208671134,46.6992336681751,46.4707824639281,46.5945268662286,2431656.25600805,0.0,1.0
2023-10-25,48.41,48.75,48.35,48.75,1536115,46.0805116566726,46.4041508626893,46.0233988556108,46.4041508626893,1613769.56280458,0.0,1.0
2023-10-26,48.02,48.15,47.78,48.07,2225813,45.7092784497711,45.8330228520716,45.480827245524,45.7568724506559,2338333.57000925,0.0,1.0
2023-10-27,47.86,48.46,47.765,48.46,1390764,45.5569776469397,46.1281056575574,45.4665490452586,46.1281056575574,1461070.69603796,0.0,1.0
2023-10-30,48.37,48.62,48.1799,48.5,1701105,46.0424364559648,46.2804064603888,45.8614840646007,46.1661808582653,1787100.23151567,0.0,1.0
2023-10-31,48.21,48.22,47.91,47.99,1639995,45.8901356531334,45.8996544533103,45.6045716478245,45.6807220492402,1722900.96389378,0.0,1.0
2023-11-01,48.87,48.885,48.1,48.1,2579341,46.5183764648129,46.5326546650783,45.7854288511868,45.7854288511868,2709733.31937643,0.0,1.0
2023-11-02,49.89,49.8934,49.56,49.59,1096642,47.489294082863,47.4925304749232,47.1751736770232,47.2037300775541,1152080.07271144,0.0,1.0
2023-11-03,50.68,50.78,50.15,50.26,1413353,48.241279296843,48.3364672986126,47.736782887464,47.8414896894106,1484801.62806726,0.0,1.0
2023-11-06,51.16,51.33,51.04,51.17,1035175,48.6981817053371,48.8600013083455,48.5839561032136,48.7077005055141,1087505.75782167,0.0,1.0
2023-11-07,51.02,51.05,50.683,50.89,1611316,48.5649185028597,48.5934749033906,48.2441349368961,48.4411741005592,1692772.16670629,0.0,1.0
2023-11-08,50.69,50.88,50.56,50.84,2503016,48.2507980970199,48.4316553003822,48.1270536947194,48.3935800996744,2629549.89438478,0.0,1.0
2023-11-09,50.32,50.82,50.27,50.76,1207207,47.8986024904723,48.3745424993204,47.8510084895875,48.3174296982587,1268234.41773867,0.0,1.0
2023-11-10,50.84,50.884,50.41,50.5,455095,48.3935800996744,48.435462820453,47.984271692065,48.0699408936577,478101.222359361,0.0,1.0
2023-11-13,50.64,50.735,50.38,50.59,754062,48.2032040961351,48.2936326978163,47.9557152915341,48.1556100952503,792181.772893012,0.0,1.0
2023-11-14,51.98,52.035,51.35,51.51,1393298,49.478723319848,49.5310767208213,48.8790389086994,49.0313397115308,1463732.79625321,0.0,1.0
2023-11-15,52.18,52.375,52.0905,52.23,916870,49.6690993233873,49.854715926838,49.5839060618034,49.7166933242721,963220.135893885,0.0,1.0
2023-11-16,52.24,52.3501,52.0635,52.23,980501,49.726212124449,49.8310141143974,49.5582053013256,49.7166933242721,1030067.84654759,0.0,1.0
2023-11-17,52.31,52.3798,52.2101,52.32,975494,49.7928437256878,49.859284950923,49.6977509119199,49.8023625258647,1024807.72982393,0.0,1.0
2023-11-20,52.76,52.83,52.42,52.42,1006246,50.221189733651,50.2878213348898,49.8975505276343,49.8975505276343,1057114.32249139,0.0,1.0
2023-11-21,52.57,52.83,52.5,52.82,651071,50.0403325302888,50.2878213348898,49.97370092905,50.2783025347128,683984.313039545,0.0,1.0
2023-11-22,52.45,52.59,52.32,52.5,969750,49.9261069281652,50.0593701306427,49.8023625258647,49.97370092905,1018773.35585535,0.0,1.0
2023-11-24,52.38,52.42,52.2702,52.32,789423,49.8594753269265,49.8975505276343,49.7549589009835,49.8023625258647,829330.362360814,0.0,1.0
2023-11-27,52.33,52.41,52.1581,52.41,1107062,49.8118813260417,49.8880317274574,49.6482531509997,49.8880317274574,1163026.83050264,0.0,1.0
2023-11-28,52.91,53.0,52.62,52.67,680527,50.3639717363055,50.4496409378981,50.0879265311736,50.1355205320584,714929.389574812,0.0,1.0
2023-11-29,52.84,53.11,52.8,52.98,1102745,50.2973401350667,50.5543477398447,50.2592649343589,50.4306033375442,1158491.59505307,0.0,1.0
2023-11-30,52.88,52.9278,52.61,52.9,1330672,50.3354153357746,50.3809152006205,50.0784077309966,50.3544529361285,1397940.89093349,0.0,1.0
2023-12-01,53.35,53.36,52.68,52.71,1103035,50.7827989440918,50.7923177442688,50.1450393322354,50.1735957327662,1158796.25529869,0.0,1.0
2023-12-04,52.88,53.14,52.74,53.05,719672,50.3354153357746,50.5829041403756,50.2021521332971,50.4972349387829,756053.269971779,0.0,1.0
2023-12-05,52.78,52.8436,52.54,52.78,834854,50.240227334005,50.3007669031305,50.0117761297579,50.240227334005,877058.016219916,0.0,1.0
2023-12-06,52.72,53.09,52.69,53.09,1364687,50.1831145329432,50.5353101394908,50.1545581324123,50.5353101394908,1433675.43664055,0.0,1.0
2023-12-07,53.01,53.025,52.74,52.93,750022,50.4591597380751,50.4734379383405,50.2021521332971,50.3830093366594,787937.540505638,0.0,1.0
2023-12-08,52.99,53.07,52.74,52.84,868076,50.4401221377212,50.5162725391369,50.2021521332971,50.2973401350667,911959.473738066,0.0,1.0
2023-12-11,53.21,53.22,52.9088,52.99,968513,50.6495357416143,50.6590545417913,50.3628294802842,50.4401221377212,1017473.82232486,0.0,1.0
2023-12-12,53.14,53.15,52.79,53.05,863145,50.5829041403756,50.5924229405526,50.2497461341819,50.4972349387829,906779.199009814,0.0,1.0
2023-12-13,53.93,53.93,52.8,53.05,1549777,51.3348893543556,51.3348893543556,50.2592649343589,50.4972349387829,1628122.21203139,0.0,1.0
2023-12-14,54.69,54.83,54.37,54.37,2219337,52.0583181678047,52.1915813702822,51.7537165621419,51.7537165621419,2331530.1915586,0.0,1.0
2023-12-15,54.37,54.67,54.34,54.62,1491796,51.7537165621419,52.0392805674508,51.725160161611,51.991686566566,1567210.12340458,0.0,1.0
2023-12-18,54.52,54.5897,54.2618,54.45,2003608,51.8964985647963,51.9628446020298,51.6507231442272,51.8298669635576,2104895.53594084,0.0,1.0
2023-12-19,54.89,55.0,54.61,54.75,2725681,52.2486941713439,52.3534009732905,51.982167766389,52.1154309688665,2863471.18263591,0.0,1.0
2023-12-20,53.42,54.22,53.4,54.15,2749708,51.4559132835655,52.2264997797627,51.4366486211606,52.1590734613454,2854665.12955499,0.637142,1.0
2023-12-21,54.31,54.325,54.01,54.11,1382033,52.3131907605849,52.3276392573886,52.0242208245109,52.1205441365356,1434785.58923139,0.0,1.0
2023-12-22,54.45,54.53,54.3,54.46,1960224,52.4480433974194,52.5251020470391,52.3035584293824,52.4576757286218,2035046.30270443,0.0,1.0
2023-12-26,54.93,54.98,54.78,54.91,1798630,52.9103952951377,52.95855695115,52.7659103271007,52.8911306327327,1867284.21416801,0.0,1.0
2023-12-27,55.35,55.38,55.19,55.23,2944856,53.3149532056412,53.3438501992486,53.1608359064017,53.1993652312116,3057261.98373092,0.0,1.0
2023-12-28,55.5,55.73,55.47,55.7,3281905,53.4594381736781,53.6809817913348,53.4305411800708,53.6520847977274,3407176.23908145,0.0,1.0
2023-12-29,55.41,55.73,55.22,55.5,1584104,53.372747192856,53.6809817913348,53.1897329000091,53.4594381736781,1644569.69626905,0.0,1.0
2024-01-02,54.92,55.12,54.76,55.07,1400936,52.9007629639352,53.0934095879845,52.7466456646958,53.0452479319722,1454410.12207051,0.0,1.0
2024-01-03,54.3,54.449,54.13,54.34,1895262,52.3035584293824,52.4470801642991,52.1398087989405,52.3420877541923,1967604.68485041,0.0,1.0
2024-01-04,54.34,54.58,54.285,54.36,1979275,52.3420877541923,52.5732637030514,52.2891099325787,52.3613524165972,2054824.48474527,0.0,1.0
2024-01-05,54.54,54.865,54.4233,54.5,827800,52.5347343782416,52.8477851423216,52.4223250731088,52.4962050534317,859397.359372566,0.0,1.0
2024-01-08,54.99,55.01,54.4808,54.54,1579810,52.9681892823525,52.9874539447574,52.477710977523,52.5347343782416,1640111.79307849,0.0,1.0
2024-01-09,54.23,54.42,54.13,54.41,1444071,52.2361321109651,52.419146403812,52.1398087989405,52.4095140726095,1499191.59718109,0.0,1.0
2024-01-10,54.12,54.2692,53.9741,54.23,1726516,52.130176467738,52.2738908492788,51.9896407554941,52.2361321109651,1792417.6024577,0.0,1.0
2024-01-11,54.24,54.38,53.855,54.32,2506917,52.2457644421676,52.3806170790021,51.8749196908727,52.3228230917873,2602606.72863759,0.0,1.0
2024-01-12,54.55,54.815,54.44,54.69,1208681,52.544366709444,52.7996234863093,52.4384110662169,52.6792193462785,1254816.69452017,0.0,1.0
2024-01-16,53.34,53.77,53.28,53.695,2326063,51.3788546339458,51.7930448756518,51.321060646731,51.7208023916333,2414849.48047141,0.0,1.0
2024-01-17,52.7,52.735,52.43,52.62,1656278,50.7623854369881,50.7960985961967,50.5023124945215,50.6853267873684,1719498.59819627,0.0,1.0
2024-01-18,53.29,53.295,53.02,53.14,2165038,51.3306929779335,51.3355091435347,51.0706200354669,51.1862080098965,2247678.1108254,0.0,1.0
2024-01-19,53.95,53.975,53.475,53.69,1611261,51.9664268372961,51.9905076653023,51.5088911051791,51.7159862260321,1672763.28661513,0.0,1.0
2024-01-22,53.74,53.94,53.675,53.84,1876184,51.7641478820444,51.9567945060937,51.7015377292284,51.860471194069,1947798.47221196,0.0,1.0
2024-01-23,53.74,53.74,53.46,53.59,1178398,51.7641478820444,51.7641478820444,51.4944426083754,51.6196629140074,1223377.78387281,0.0,1.0
2024-01-24,54.04,54.34,53.98,54.3,1758066,52.0531178181183,52.3420877541923,51.9953238309035,52.3035584293824,1825171.87485225,0.0,1.0
2024-01-25,54.06,54.27,53.94,54.19,2526025,52.0723824805233,52.274661435775,51.9567945060937,52.1976027861553,2622444.0863845,0.0,1.0
2024-01-26,54.27,54.385,54.13,54.13,1498040,52.274661435775,52.3854332446033,52.1398087989405,52.1398087989405,1555220.60912597,0.0,1.0
2024-01-29,54.68,54.73,54.3825,54.63,2259356,52.6695870150761,52.7177486710884,52.3830251618027,52.6214253590637,2345596.25547543,0.0,1.0
2024-01-30,54.38,54.38,54.13,54.3,1002151,52.3806170790021,52.3806170790021,52.1398087989405,52.3035584293824,1040403.38619543,0.0,1.0
2024-01-31,54.06,54.57,53.98,54.31,2073732,52.0723824805233,52.5636313718489,51.9953238309035,52.3131907605849,2152886.9350645,0.0,1.0
2024-02-01,54.68,54.72,54.26,54.59,2279934,52.6695870150761,52.7081163398859,52.2650291045725,52.5828960342539,2366959.72353676,0.0,1.0
2024-02-02,54.8,54.85,54.55,54.74,2087903,52.7851749895056,52.833336645518,52.544366709444,52.7273810022908,2167598.84612957,0.0,1.0
2024-02-05,54.69,54.84,54.46,54.69,2353039,52.6792193462785,52.8237043143155,52.4576757286218,52.6792193462785,2442855.16199646,0.0,1.0
2024-02-06,55.36,55.37,55.05,55.05,1323287,53.3245855368436,53.3342178680461,53.0259832695672,53.0259832695672,1373797.23784978,0.0,1.0
2024-02-07,55.68,55.705,55.39,55.39,1613170,53.6328201353225,53.6569009633287,53.353482530451,53.353482530451,1674745.15368331,0.0,1.0
2024-02-08,55.52,55.6,55.36,55.52,2174708,53.4787028360831,53.5557614857028,53.3245855368436,53.4787028360831,2257717.21745155,0.0,1.0
2024-02-09,55.79,55.85,55.48,55.73,2092012,53.7387757785496,53.7965697657644,53.4401735112732,53.6809817913348,2171864.68781798,0.0,1.0
2024-02-12,55.98,56.2555,55.78,55.79,1681983,53.9217900713964,54.1871607960243,53.7291434473472,53.7387757785496,1746184.765293,0.0,1.0
2024-02-13,54.93,55.41,54.715,55.41,1314058,52.9103952951377,53.372747192856,52.7033001742847,53.372747192856,1364215.96431795,0.0,1.0
2024-02-14,55.79,55.84,55.56,55.59,2256364,53.7387757785496,53.7869374345619,53.5172321608929,53.5461291545003,2342490.04999193,0.0,1.0
2024-02-15,56.01,56.02,55.78,55.85,2755582,53.9506870650038,53.9603193962063,53.7291434473472,53.7965697657644,2860763.34179099,0.0,1.0
2024-02-16,56.01,56.175,55.835,56.02,1532684,53.9506870650038,54.1096205298445,53.7821212689607,53.9603193962063,1591186.98037278,0.0,1.0
2024-02-20,56.31,56.45,56.08,56.28,2078241,54.2396570010778,54.3745096379123,54.0181133834211,54.2107600074704,2157568.04486567,0.0,1.0
2024-02-21,56.09,56.14,55.85,56.14,1483267,54.0277457146236,54.0759073706359,53.7965697657644,54.0759073706359,1539883.71955118,0.0,1.0
2024-02-22,56.56,56.61,56.37,56.46,1034333,54.4804652811394,54.5286269371517,54.2974509882926,54.3841419691147,1073813.78220815,0.0,1.0
2024-02-23,56.43,56.51,56.24,56.51,1995082,54.3552449755073,54.4323036251271,54.1722306826605,54.4323036251271,2071234.84239157,0.0,1.0
2024-02-26,56.23,56.29,56.105,56.29,7159738,54.1625983514581,54.2203923386728,54.0421942114272,54.2203923386728,7433027.21792633,0.0,1.0
2024-02-27,56.17,56.255,56.1,56.23,2371446,54.1048043642433,54.1866791794642,54.037378045826,54.1625983514581,2461964.76237574,0.0,1.0
2024-02-28,55.76,56.0,55.6801,56.0,1240898,53.7098787849422,53.9410547338014,53.6329164586345,53.9410547338014,1288263.42649275,0.0,1.0
2024-02-29,55.84,56.11,55.735,56.05,1475725,53.7869374345619,54.0470103770285,53.6857979569361,53.9892163898137,1532053.83928495,0.0,1.0
2024-03-01,56.48,56.5598,55.96,56.07,2116949,54.4034066315197,54.4802726345153,53.9025254089915,54.0084810522186,2197753.54013819,0.0,1.0
2024-03-04,56.64,56.74,56.6,56.7,1890564,54.5575239307591,54.6538472427837,54.5189946059492,54.6153179179739,1962727.36086596,0.0,1.0
2024-03-05,56.17,56.53,56.0731,56.46,1569194,54.1048043642433,54.451568287532,54.0114670748914,54.3841419691147,1629090.57736564,0.0,1.0
2024-03-06,56.98,57.13,56.8334,56.89,2890799,54.8850231916429,55.0295081596799,54.7438132162148,54.7983322108207,3001141.61280123,0.0,1.0
2024-03-07,57.57,57.59,57.16,57.3,2663861,55.4533307325883,55.4725953949932,55.0584051532873,55.1932577901218,2765541.32536309,0.0,1.0
2024-03-08,57.39,57.928,57.32,57.75,1398692,55.2799487709439,55.7981681896365,55.2125224525267,55.6267126942327,1452080.46795788,0.0,1.0
2024-03-11,57.2,57.34,57.083,57.34,1307003,55.0969344780971,55.2317871149316,54.9842362030283,55.2317871149316,1356891.67297901,0.0,1.0
2024-03-12,57.65,57.67,57.21,57.53,2535647,55.530389382208,55.549654044613,55.1065668092996,55.4148014077784,2632433.36083713,0.0,1.0
2024-03-13,57.29,57.36,57.165,57.35,2176721,55.1836254589193,55.2510517773365,55.0632213188885,55.2414194461341,2259807.05422906,0.0,1.0
2024-03-14,57.23,57.6,57.065,57.57,20512469,55.1258314717045,55.4822277261957,54.9668980068638,55.4533307325883,21295435.7245852,0.0,1.0
2024-03-15,56.76,57.0,56.7088,57.0,4161336,54.6731119051887,54.9042878540478,54.6237943694321,54.9042878540478,4320175.36827978,0.0,1.0
2024-03-18,56.81,57.15,56.77,57.12,2834673,54.721273561201,55.0487728220848,54.6827442363911,55.0198758284774,2942873.26755824,0.0,1.0
2024-03-19,56.6,56.685,56.31,56.56,2377276,54.5189946059492,54.6008694211702,54.2396570010778,54.4804652811394,2468017.29511933,0.0,1.0
2024-03-20,57.24,57.28,56.56,56.66,3686879,55.135463802907,55.1739931277168,54.4804652811394,54.576788593164,3827608.21083132,0.0,1.0
2024-03-21,57.47,57.83,57.46,57.83,2986511,55.3570074205637,55.7037713438524,55.3473750893612,55.7037713438524,3100506.96682426,0.0,1.0
2024-03-22,57.23,57.4,57.165,57.4,1543771,55.1258314717045,55.2895811021464,55.0632213188885,55.2895811021464,1602697.17428841,0.0,1.0
2024-03-25,57.37,57.45,57.24,57.29,1355682,55.260684108539,55.3377427581587,55.135463802907,55.1836254589193,1407428.76413254,0.0,1.0
2024-03-26,57.23,57.5,57.23,57.47,1856666,55.1258314717045,55.3859044141711,55.1258314717045,55.3570074205637,1927535.46464946,0.0,1.0
2024-03-27,57.45,57.51,57.215,57.45,2400986,55.3377427581587,55.3955367453735,55.1113829749008,55.3377427581587,2492632.31250363,0.0,1.0
2024-03-28,57.57,57.67,57.42,57.51,2093178,55.4533307325883,55.549654044613,55.3088457645513,55.3955367453735,2173075.1943667,0.0,1.0
2024-04-01,57.42,57.85,57.3,57.74,3560507,55.3088457645513,55.7230360062573,55.1932577901218,55.6170803630302,3696412.55596466,0.0,1.0
2024-04-02,57.64,57.745,57.54,57.66,3134382,55.5207570510056,55.6218965286314,55.4244337389809,55.5400217134105,3254022.24458191,0.0,1.0
2024-04-03,57.76,57.895,57.365,57.45,2644668,55.6363450254351,55.7663814966684,55.2558679429378,55.3377427581587,2745615.72314222,0.0,1.0
2024-04-04,57.58,58.46,57.52,58.23,2616167,55.4629630637908,56.3106082096077,55.405169076576,56.089064591951,2716026.83193724,0.0,1.0
2024-04-05,57.84,57.945,57.46,57.46,1318516,55.7134036750548,55.8145431526807,55.3473750893612,55.3473750893612,1368844.12743474,0.0,1.0
2024-04-08,58.24,58.3,58.1,58.1,928632,56.0986969231534,56.1564909103682,55.9638442863189,55.9638442863189,964078.145239026,0.0,1.0
2024-04-09,58.58,58.75,58.31,58.63,1581821,56.4261961840372,56.5899458144791,56.1661232415707,56.4743578400495,1642199.55351543,0.0,1.0
2024-04-10,57.59,57.82,57.42,57.81,2548219,55.4725953949932,55.6941390126499,55.3088457645513,55.6845066814475,2645485.23762141,0.0,1.0
2024-04-11,58.0,58.055,57.5899,57.94,2304743,55.8675209742943,55.9204987959078,55.4724990716812,55.8097269870795,2392715.69006089,0.0,1.0
2024-04-12,56.82,57.37,56.71,57.25,1414061,54.7309058924035,55.260684108539,54.6249502491764,55.1450961341094,1468036.10702069,0.0,1.0
2024-04-15,56.25,57.055,56.2,57.01,1485778,54.181863013863,54.9572656756614,54.1337013578507,54.9139201852503,1542490.56512908,0.0,1.0
2024-04-16,55.48,55.7,55.335,55.54,1739202,53.4401735112732,53.6520847977274,53.3005047088375,53.497967498488,1805587.83065413,0.0,1.0
2024-04-17,55.38,55.78,55.21,55.75,2052085,53.3438501992486,53.7291434473472,53.1801005688067,53.7002464537398,2130413.6629718,0.0,1.0
2024-04-18,55.51,55.8,55.3521,55.55,2110550,53.4690705048806,53.7484081097521,53.3169759951937,53.5075998296905,2191110.28850419,0.0,1.0
2024-04-19,55.18,55.42,55.065,55.34,1791323,53.1512035751993,53.3823795240584,53.0404317663709,53.3053208744387,1859698.30391803,0.0,1.0
2024-04-22,55.67,55.75,55.22,55.26,1157893,53.62318780412,53.7002464537398,53.1897329000091,53.228262224819,1202090.10224206,0.0,1.0
2024-04-23,56.02,56.06,55.565,55.67,1273550,53.9603193962063,53.9988487210162,53.5220483264942,53.62318780412,1322161.76253797,0.0,1.0
2024-04-24,56.01,56.22,55.825,56.21,1248729,53.9506870650038,54.1529660202556,53.7724889377582,54.1433336890531,1296393.33797046,0.0,1.0
2024-04-25,56.1,56.16,55.41,55.52,1313950,54.037378045826,54.0951720330408,53.372747192856,53.4787028360831,1364103.8419275,0.0,1.0
2024-04-26,56.51,56.55,56.2896,56.41,1125528,54.4323036251271,54.4708329499369,54.2200070454247,54.3359803131024,1168489.72106775,0.0,1.0
2024-04-29,57.1,57.115,56.78,56.85,868136,55.0006111660725,55.0150596628762,54.6923765675936,54.7598028860109,901272.995864052,0.0,1.0
2024-04-30,56.42,56.86,56.42,56.82,1171121,54.3456126443049,54.7694352172133,54.3456126443049,54.7309058924035,1215823.01873129,0.0,1.0
2024-05-01,56.39,57.0583,56.2501,56.56,1752863,54.3167156506975,54.9604443449582,54.181959337175,54.4804652811394,1819770.27487542,0.0,1.0
2024-05-02,57.22,57.3285,56.585,56.89,2314693,55.116199140502,55.2207099340488,54.5045461091456,54.7983322108207,2403045.48436599,0.0,1.0
2024-05-03,57.7,57.7,57.36,57.55,2517939,55.5785510382203,55.5785510382203,55.2510517773365,55.4340660701834,2614049.4414849,0.0,1.0
2024-05-06,57.78,57.78,57.6023,57.62,1796825,55.6556096878401,55.6556096878401,55.4844431623723,55.5014923886006,1865410.31680915,0.0,1.0
2024-05-07,57.49,57.66,57.455,57.58,1053789,55.3762720829686,55.5400217134105,55.34255892376,55.4629630637908,1094012.42321316,0.0,1.0
2024-05-08,57.61,57.69,57.43,57.54,1406875,55.4918600573982,55.5689187070179,55.3184780957538,55.4244337389809,1460575.81537482,0.0,1.0
2024-05-09,57.47,57.475,57.125,57.34,1188628,55.3570074205637,55.3618235861649,55.0246919940786,55.2317871149316,1233998.26585684,0.0,1.0
2024-05-10,57.51,57.8,57.47,57.8,1538958,55.3955367453735,55.674874350245,55.3570074205637,55.674874350245,1597700.46072154,0.0,1.0
2024-05-13,57.64,57.83,57.575,57.82,819399,55.5207570510056,55.7037713438524,55.4581468981895,55.6941390126499,850675.690834165,0.0,1.0
2024-05-14,58.19,58.1999,57.82,57.88,657603,56.0505352671411,56.0600712750315,55.6941390126499,55.7519329998647,682703.891900795,0.0,1.0
2024-05-15,58.78,58.805,58.32,58.59,2036793,56.6188428080865,56.6429236360927,56.1757555727731,56.4358285152397,2114537.96302069,0.0,1.0
2024-05-16,58.61,58.81,58.57,58.78,1160475,56.4550931776446,56.6477398016939,56.4165638528348,56.6188428080865,1204770.65790998,0.0,1.0
2024-05-17,58.8,58.8199,58.525,58.61,995544,56.6381074704914,56.6572758095843,56.3732183624237,56.4550931776446,1033544.19514279,0.0,1.0
2024-05-20,58.7,58.7757,58.5,58.59,759297,56.5417841584668,56.6147009056695,56.3491375344175,56.4358285152397,788279.580550268,0.0,1.0
2024-05-21,58.53,58.68,58.41,58.61,836837,56.3780345280249,56.5225194960619,56.2624465535953,56.4550931776446,868779.304210269,0.0,1.0
2024-05-22,58.46,58.78,58.32,58.67,1318580,56.3106082096077,56.6188428080865,56.1757555727731,56.5128871648594,1368910.57033278,0.0,1.0
2024-05-23,58.28,59.0,58.2,58.99,799036,56.1372262479633,56.8307540945407,56.0601675983436,56.8211217633383,829535.429383448,0.0,1.0
2024-05-24,58.57,58.68,58.43,58.52,794488,56.4165638528348,56.5225194960619,56.2817112160003,56.3684021968224,824813.83094128,0.0,1.0
2024-05-28,58.48,58.8053,58.33,58.72,4787613,56.3298728720126,56.6432126060287,56.1853879039756,56.5610488208717,4970357.53792918,0.0,1.0
2024-05-29,57.48,57.77,57.4367,57.77,999203,55.3666397517661,55.6459773566376,55.3249317576595,55.6459773566376,1037342.86020433,0.0,1.0
2024-05-30,57.23,57.4,57.05,57.26,1403982,55.1258314717045,55.2895811021464,54.9524495100601,55.1547284653119,1457572.38874923,0.0,1.0
2024-05-31,56.9,57.08,56.3839,57.08,1470707,54.8079645420232,54.9813465036675,54.310839928664,54.9813465036675,1526844.30081028,0.0,1.0
2024-06-03,57.69,57.86,57.35,57.86,2911627,55.5689187070179,55.7326683374598,55.2414194461341,55.7326683374598,3022764.62343304,0.0,1.0
2024-06-04,56.37,56.425,56.08,56.32,1640328,54.2974509882926,54.3504288099061,54.0181133834211,54.2492893322802,1702939.78219966,0.0,1.0
2024-06-05,57.56,57.565,57.04,57.2,1302002,55.4436984013858,55.4485145669871,54.9428171788577,55.0969344780971,1351699.78339913,0.0,1.0
2024-06-06,57.95,57.995,57.76,57.91,3898821,55.819359318282,55.862704808693,55.6363450254351,55.7808299934721,4047640.0967218,0.0,1.0
2024-06-07,57.5,57.94,57.41,57.94,2636219,55.3859044141711,55.8097269870795,55.2992134333489,55.8097269870795,2736844.22243028,0.0,1.0
2024-06-10,57.88,57.9299,57.4601,57.66,1647965,55.7519329998647,55.799998332565,55.3474714126732,55.5400217134105,1710868.28864268,0.0,1.0
2024-06-11,57.21,57.22,56.86,57.2,1558948,55.5795190875062,55.5892340882207,55.2394940624996,55.5698040867917,1604681.30247008,0.491005,1.0
2024-06-12,57.94,58.28,57.835,58.18,1840308,56.2887141396628,56.6190241639549,56.1867066321608,56.5218741568102,1894295.28014155,0.0,1.0
2024-06-13,57.8,58.04,57.555,58.03,840463,56.1527041296602,56.3858641468075,55.9146866121555,56.3761491460931,865118.82469326,0.0,1.0
2024-06-14,57.99,57.99,57.57,57.76,1412573,56.3372891432352,56.3372891432352,55.9292591132273,56.1138441268023,1454012.24509994,0.0,1.0
2024-06-17,58.3,58.38,57.905,58.16,1251264,56.6384541653839,56.7161741710997,56.2547116371621,56.5024441553812,1287971.08386804,0.0,1.0
2024-06-18,58.96,59.06,58.44,58.62,1367401,57.2796442125392,57.3767942196839,56.7744641753865,56.949334188247,1407515.07919372,0.0,1.0
2024-06-20,58.93,59.22,58.635,59.2,1491164,57.2504992103957,57.5322342311155,56.9639066893187,57.5128042296865,1534908.79087467,0.0,1.0
2024-06-21,58.78,58.95,58.75,58.91,1006962,57.1047741996786,57.2699292118247,57.0756291975352,57.2310692089668,1036502.23977828,0.0,1.0
2024-06-24,58.64,59.07,58.64,58.79,2219467,56.968764189676,57.3865092203984,56.968764189676,57.1144892003931,2284577.28952432,0.0,1.0
2024-06-25,58.73,58.75,58.495,58.7,3804829,57.0561991961062,57.0756291975352,56.8278966793161,57.0270541939628,3916447.47316519,0.0,1.0
2024-06-26,58.56,58.63,58.36,58.41,1810585,56.8910441839602,56.9590491889615,56.6967441696707,56.7453191732431,1863700.32613839,0.0,1.0
2024-06-27,59.02,59.16,58.925,59.0,4440912,57.337934216826,57.4739442268286,57.2456417100385,57.318504215397,4571190.60566164,0.0,1.0
2024-06-28,59.2,59.52,59.035,59.41,1799402,57.5128042296865,57.8236842525497,57.3525067178977,57.7168192446905,1852189.26162211,0.0,1.0
2024-07-01,59.21,59.52,59.1244,59.43,1898538,57.522519230401,57.8236842525497,57.4393588242851,57.7362492461194,1954233.51556879,0.0,1.0
2024-07-02,59.35,59.375,58.94,59.03,2050156,57.6585292404036,57.6828167421898,57.2602142111102,57.3476492175405,2110299.38160019,0.0,1.0
2024-07-03,60.11,60.1596,59.68,59.68,712946,58.3968692947037,58.4450556982475,57.9791242639813,57.9791242639813,733860.985658811,0.0,1.0
2024-07-05,60.78,60.88,60.365,60.77,1111679,59.0477743425734,59.1449243497182,58.6446018129228,59.038059341859,1144291.21795508,0.0,1.0
2024-07-08,61.05,61.28,60.98,61.1,1647384,59.3100793618642,59.5335243782971,59.2420743568629,59.3586543654366,1695711.66118971,0.0,1.0
2024-07-09,61.11,61.25,60.98,61.2,1934915,59.3683693661511,59.5043793761537,59.2420743568629,59.4558043725813,1991677.67133278,0.0,1.0
2024-07-10,61.64,61.675,61.35,61.52,1101117,59.8832644040182,59.9172669065189,59.6015293832985,59.7666843954445,1133419.37109637,0.0,1.0
2024-07-11,61.72,62.18,61.595,62.18,2397772,59.960984409734,60.4078744425998,59.8395469008031,60.4078744425998,2468113.04545519,0.0,1.0
2024-07-12,61.84,62.0189,61.5941,61.69,1562237,60.0775644183077,60.2513657810896,59.8386725507388,59.9318394075906,1608066.78858239,0.0,1.0
2024-07-15,61.4,61.7,61.3,61.65,2092537,59.6501043868708,59.9415544083051,59.5529543797261,59.8929794047327,2153923.67072335,0.0,1.0
2024-07-16,61.86,61.865,61.5,61.64,3609135,60.0969944197366,60.1018519200939,59.7472543940156,59.8832644040182,3715012.59348634,0.0,1.0
2024-07-17,60.74,61.11,60.72,61.11,1306024,59.0089143397155,59.3683693661511,58.9894843382866,59.3683693661511,1344337.52336652,0.0,1.0
2024-07-18,60.19,61.02,60.0601,60.91,2536950,58.4745893004195,59.2809343597208,58.3483914411384,59.1740693518616,2611373.97161513,0.0,1.0
2024-07-19,59.54,60.03,59.5,60.0,1771182,57.8431142539786,58.3191492889879,57.8042542511208,58.2900042868445,1823141.39963075,0.0,1.0
2024-07-22,59.84,59.87,59.59,59.73,740075,58.1345642754129,58.1637092775563,57.891689257551,58.0276992675537,761785.842071411,0.0,1.0
2024-07-23,59.49,59.85,59.45,59.85,1461330,57.7945392504063,58.1442792761273,57.7556792475484,58.1442792761273,1504199.58057523,0.0,1.0
2024-07-24,58.62,59.4,58.61,59.34,5622898,56.949334188247,57.707104243976,56.9396191875326,57.6488142396892,5787851.3499465,0.0,1.0
2024-07-25,58.58,59.04,58.21,58.62,8099882,56.9104741853891,57.3573642182549,56.5510191589536,56.949334188247,8337500.158834,0.0,1.0
2024-07-26,59.26,59.345,59.0301,59.23,2228661,57.5710942339734,57.6536717400464,57.3477463675476,57.5419492318299,2294041.00473157,0.0,1.0
2024-07-29,59.03,59.3,58.805,59.18,1065042,57.3476492175405,57.6099542368313,57.1290617014648,57.4933742282576,1096286.07480515,0.0,1.0
2024-07-30,58.88,59.27,58.61,59.26,1697600,57.2019242068234,57.5808092346878,56.9396191875326,57.5710942339734,1747400.79789268,0.0,1.0
2024-07-31,60.22,60.425,59.94,60.01,8074851,58.5037343025629,58.7028918172096,58.2317142825576,58.2997192875589,8311734.8493547,0.0,1.0
2024-08-01,59.11,60.04,58.87,59.83,1858048,57.4253692232563,58.3288642897024,57.1922092061089,58.1248492746984,1912555.7008264,0.0,1.0
2024-08-02,58.02,58.2,57.71,58.11,7447436,56.3664341453786,56.5413041582391,56.0652691232299,56.4538691518089,7665914.00132817,0.0,1.0
2024-08-05,56.04,56.39,54.4085,54.44,2146171,54.4428640039127,54.7828890289193,52.8578616373463,52.8884638895969,2209131.07788298,0.0,1.0
2024-08-06,56.34,56.86,55.76,55.99,2175809,54.7343140253469,55.2394940624996,54.1708439839074,54.3942890003404,2239638.53832592,0.0,1.0
2024-08-07,56.79,57.86,56.77,57.85,2382471,55.1714890574983,56.210994133947,55.1520590560693,56.2012791332325,2452363.1752805,0.0,1.0
2024-08-08,58.12,58.15,57.28,57.48,1526200,56.4635841525233,56.4927291546667,55.6475240925075,55.841824106797,1570972.60705927,0.0,1.0
2024-08-09,58.57,58.7,58.17,58.41,1270900,56.9007591846747,57.0270541939628,56.5121591560957,56.7453191732431,1308183.1256137,0.0,1.0
2024-08-12,58.71,58.9,58.52,58.72,1136350,57.0367691946773,57.2213542082523,56.8521841811023,57.0464841953918,1169685.96647346,0.0,1.0
2024-08-13,59.38,59.39,58.77,58.86,5624663,57.6876742425471,57.6973892432615,57.0950591989642,57.1824942053944,5789668.12799096,0.0,1.0
2024-08-14,59.35,59.47,59.0911,59.43,1977525,57.6585292404036,57.7751092489773,57.4070078719059,57.7362492461194,2035537.67840053,0.0,1.0
2024-08-15,59.88,60.04,59.54,59.6,1596947,58.1734242782708,58.3288642897024,57.8431142539786,57.9014042582655,1643795.04123016,0.0,1.0
2024-08-16,60.5,60.53,60.16,60.24,931312,58.7757543225682,58.8048993247116,58.445444298276,58.5231643039918,958632.971186988,0.0,1.0
2024-08-19,61.15,61.18,60.6695,60.75,748567,59.407229369009,59.4363743711524,58.9404235846785,59.01862934043,770526.963404885,0.0,1.0
2024-08-20,60.94,61.15,60.785,61.11,1523551,59.203214354005,59.407229369009,59.0526318429307,59.3683693661511,1568245.89598857,0.0,1.0
2024-08-21,61.06,61.17,60.82,60.82,2003654,59.3197943625787,59.4266593704379,59.0866343454313,59.0866343454313,2062433.1988106,0.0,1.0
2024-08-22,60.16,60.87,60.09,60.87,3104237,58.445444298276,59.1352093490037,58.3774392932747,59.1352093490037,3195302.90448162,0.0,1.0
2024-08-23,61.29,61.36,60.66,60.79,1363005,59.5432393790116,59.6112443840129,58.9311943339997,59.0574893432879,1402990.1181266,0.0,1.0
2024-08-26,60.93,61.245,60.855,61.18,2563070,59.1934993532905,59.4995218757965,59.120636847932,59.4363743711524,2638260.22800118,0.0,1.0
2024-08-27,61.0,61.06,60.64,60.81,1801801,59.2615043582919,59.3197943625787,58.9117643325708,59.0769193447169,1854658.63869217,0.0,1.0
2024-08-28,60.79,61.055,60.56,60.95,1614648,59.0574893432879,59.3149368622215,58.834044326855,59.2129293547195,1662015.31781093,0.0,1.0
2024-08-29,60.69,61.006,60.621,60.82,1349285,58.9603393361432,59.2673333587205,58.8933058312133,59.0866343454313,1388867.62817191,0.0,1.0
2024-08-30,60.66,60.8679,60.404,60.69,7204171,58.9311943339997,59.1331691988537,58.6824903157092,58.9603393361432,7415512.57867304,0.0,1.0
2024-09-03,59.3,60.33,59.17,60.33,2973636,57.6099542368313,58.6105993104221,57.4836592275431,58.6105993104221,3060870.59321537,0.0,1.0
2024-09-04,59.3,59.67,59.0818,59.16,5086991,57.6099542368313,57.9694092632668,57.3979729212414,57.4739442268286,5236222.98083936,0.0,1.0
2024-09-05,59.61,59.82,59.415,59.54,26458779,57.91111925898,58.1151342739839,57.7216767450477,57.8431142539786,27234973.8076497,0.0,1.0
2024-09-06,58.41,59.685,58.3545,59.64,5479989,56.7453191732431,57.9839817643385,56.6914009192777,57.9402642611234,5640749.97116113,0.0,1.0
2024-09-09,59.1,59.22,58.85,58.89,5177108,57.4156542225418,57.5322342311155,57.1727792046799,57.2116392075378,5328983.65337924,0.0,1.0
2024-09-10,58.9,59.02,58.465,58.87,2277236,57.2213542082523,57.337934216826,56.7987516771727,57.1922092061089,2344041.0010544,0.0,1.0
2024-09-11,59.25,59.3,58.14,58.74,1993348,57.5613792332589,57.6099542368313,56.4830141539523,57.0659141968207,2051824.86196854,0.0,1.0
2024-09-12,59.9,59.9,59.3,59.47,2759862,58.1928542796997,58.1928542796997,57.6099542368313,57.7751092489773,2840825.3186108,0.0,1.0
2024-09-13,60.17,60.31,60.08,60.13,1154179,58.4551592989905,58.5911693089932,58.3677242925602,58.4162992961326,1188037.99806255,0.0,1.0
2024-09-16,60.32,60.39,60.075,60.38,1890110,58.6008843097076,58.6688893147089,58.362866792203,58.6591743139945,1945558.27173948,0.0,1.0
2024-09-17,60.28,60.59,60.08,60.59,2200807,58.5620243068497,58.8631893289984,58.3677242925602,58.8631893289984,2265369.87971713,0.0,1.0
2024-09-18,60.1,60.9798,60.05,60.35,2993756,58.3871542939892,59.2418800568486,58.3385792904168,58.630029311851,3081580.83358625,0.0,1.0
2024-09-19,61.125,61.24,60.66,60.93,2556291,59.3829418672228,59.4946643754392,58.9311943339997,59.1934993532905,2631282.35924004,0.0,1.0
2024-09-20,60.94,61.1,60.72,61.1,1508618,59.203214354005,59.3586543654366,58.9894843382866,59.3586543654366,1552874.82146281,0.0,1.0
2024-09-23,61.26,61.36,61.07,61.07,1122550,59.5140943768682,59.6112443840129,59.3295093632932,59.3295093632932,1155481.12963857,0.0,1.0
2024-09-24,62.3,62.335,61.86,62.03,2171677,60.5244544511735,60.5584569536742,60.0969944197366,60.2621494318827,2235385.32196347,0.0,1.0
2024-09-25,61.81,62.28,61.76,62.06,4185041,60.0484194161643,60.5050244497445,59.9998444125919,60.2912944340261,4307813.37335862,0.0,1.0
2024-09-26,62.99,63.25,62.65,63.115,4563841,61.1947895004722,61.4473795190485,60.8644794761801,61.3162270094031,4697725.85111649,0.0,1.0
2024-09-27,62.46,63.0,62.365,63.0,1785698,60.6798944626051,61.2045045011867,60.5876019558176,61.2045045011867,1838083.24104346,0.0,1.0
2024-09-30,61.11,61.48,60.87,61.45,5581530,59.3683693661511,59.7278243925866,59.1352093490037,59.6986793904432,5745269.77819389,0.0,1.0
2024-10-01,60.71,61.42,60.42,61.42,3410060,58.9797693375721,59.6695343882998,58.6980343168524,59.6695343882998,3510097.52878295,0.0,1.0
2024-10-02,60.71,60.92,60.51,60.81,2332770,58.9797693375721,59.1837843525761,58.7854693232826,59.0769193447169,2401204.14661883,0.0,1.0
2024-10-03,60.23,60.375,59.93,60.11,1824502,58.5134493032774,58.6543168136372,58.2219992818431,58.3968692947037,1878025.59528558,0.0,1.0
2024-10-04,60.17,60.21,59.93,60.21,2196314,58.4551592989905,58.4940193018484,58.2219992818431,58.4940193018484,2260745.07305777,0.0,1.0
2024-10-07,59.86,60.216,59.75,60.13,1439098,58.1539942768418,58.4998483022771,58.0471292689826,58.4162992961326,1481315.38256702,0.0,1.0
2024-10-08,60.34,60.46,60.19,60.46,2789269,58.6203143111366,58.7368943197103,58.4745893004195,58.7368943197103,2871095.00243716,0.0,1.0
2024-10-09,60.45,60.53,60.17,60.17,1185449,58.7271793189958,58.8048993247116,58.4551592989905,58.4551592989905,1220225.33486162,0.0,1.0
2024-10-10,60.45,60.4791,60.06,60.2,1105568,58.7271793189958,58.7554499710749,58.3482942911313,58.4843043011339,1138000.94564363,0.0,1.0
2024-10-11,60.84,60.855,60.465,60.47,1956074,59.1060643468603,59.120636847932,58.7417518200675,58.7466093204247,2013457.39181028,0.0,1.0
2024-10-14,60.99,61.0188,60.59,60.75,846646,59.2517893575774,59.2797685596351,58.8631893289984,59.01862934043,871483.209196895,0.0,1.0
2024-10-15,60.35,60.98,60.28,60.98,1571111,58.630029311851,59.2420743568629,58.5620243068497,59.2420743568629,1617201.11626884,0.0,1.0
2024-10-16,60.73,60.825,60.625,60.8,1289689,58.9991993390011,59.0914918457886,58.8971918314991,59.0672043440024,1327523.31976521,0.0,1.0
2024-10-17,61.08,61.26,60.8,60.98,1230339,59.3392243640077,59.5140943768682,59.0672043440024,59.2420743568629,1266432.22801513,0.0,1.0
2024-10-18,61.03,61.37,61.015,61.31,1032451,59.2906493604353,59.6209593847274,59.2760768593636,59.5626693804406,1062738.98514674,0.0,1.0
2024-10-21,60.74,60.89,60.48,60.87,1467196,59.0089143397155,59.1546393504326,58.7563243211392,59.1352093490037,1510237.66556607,0.0,1.0
2024-10-22,60.38,60.43,60.25,60.31,1442950,58.6591743139945,58.7077493175668,58.5328793047063,58.5911693089932,1485280.38484876,0.0,1.0
2024-10-23,60.01,60.18,59.71,59.94,1445138,58.2997192875589,58.464874299705,58.0082692661247,58.2317142825576,1487532.57202229,0.0,1.0
2024-10-24,60.03,60.07,59.75,60.05,778974,58.3191492889879,58.3580092918458,58.0471292689826,58.3385792904168,801825.983233774,0.0,1.0
2024-10-25,59.95,60.2898,59.83,60.12,1046692,58.2414292832721,58.5715450075499,58.1248492746984,58.4065842954181,1077397.75915875,0.0,1.0
2024-10-28,59.91,60.035,59.8899,60.03,1020245,58.2025692804142,58.3240067893451,58.1830421289781,58.3191492889879,1050174.90989987,0.0,1.0
2024-10-29,59.86,60.0,59.705,59.84,1057806,58.1539942768418,58.2900042868445,58.0034117657675,58.1345642754129,1088837.79949085,0.0,1.0
2024-10-30,59.39,59.65,59.31,59.35,1504408,57.6973892432615,57.9499792618379,57.6196692375458,57.6585292404036,1548541.31689216,0.0,1.0
2024-10-31,58.9,59.17,58.66,59.17,1661933,57.2213542082523,57.4836592275431,56.9881941911049,57.4836592275431,1710687.47069049,0.0,1.0
2024-11-01,59.04,59.51,58.99,59.31,930869,57.3573642182549,57.8139692518352,57.3087892146826,57.6196692375458,958176.975337869,0.0,1.0
2024-11-04,59.28,59.61,59.23,59.42,1109673,57.5905242354023,57.91111925898,57.5419492318299,57.726534245405,1142226.36993401,0.0,1.0
2024-11-05,59.81,59.93,59.55,59.57,1695460,58.1054192732694,58.2219992818431,57.8528292546931,57.8722592561221,1745198.01884727,0.0,1.0
2024-11-06,59.37,59.51,58.7301,59.01,4517498,57.6779592418326,57.8139692518352,57.0562963461134,57.3282192161115,4650023.3327513,0.0,1.0
2024-11-07,60.13,60.195,59.85,59.86,2983232,58.4162992961326,58.4794468007767,58.1442792761273,58.1539942768418,3070748.10149564,0.0,1.0
2024-11-08,59.38,59.79,59.165,59.64,2568623,57.6876742425471,58.0859892718405,57.4788017271859,57.9402642611234,2643976.13082322,0.0,1.0
2024-11-11,58.74,58.98,58.525,58.98,2216155,57.0659141968207,57.2990742139681,56.8570416814595,57.2990742139681,2281168.12868394,0.0,1.0
2024-11-12,57.97,58.1791,57.705,58.11,1834886,56.3178591418062,56.5209998067459,56.0604116228727,56.4538691518089,1888714.22033584,0.0,1.0
2024-11-13,57.49,57.935,57.39,57.85,2416381,55.8515391075115,56.2838566393056,55.7543891003667,56.2012791332325,2487267.95912625,0.0,1.0
2024-11-14,57.28,57.69,57.245,57.69,1859393,55.6475240925075,56.0458391218009,55.6135215900068,56.0458391218009,1913940.15774981,0.0,1.0
2024-11-15,57.19,57.52,57.0903,57.5,2346952,55.5600890860772,55.8806841096549,55.4632305289539,55.8612541082259,2415802.18980669,0.0,1.0
2024-11-18,57.86,57.87,57.44,57.44,1913876,56.210994133947,56.2207091346615,55.8029641039391,55.8029641039391,1970021.47117558,0.0,1.0
2024-11-19,58.02,58.13,57.72,57.72,1263698,56.3664341453786,56.4732991532378,56.0749841239444,56.0749841239444,1300769.84772349,0.0,1.0
2024-11-20,57.78,57.89,57.43,57.89,1657321,56.1332741282312,56.2401391360904,55.7932491032246,56.2401391360904,1705940.17304683,0.0,1.0
2024-11-21,57.78,57.8199,57.44,57.64,1266831,56.1332741282312,56.172036981082,55.8029641039391,55.9972641182286,1303994.75741941,0.0,1.0
2024-11-22,58.31,58.3291,58.0401,58.11,1186152,56.6481691660983,56.666724817463,56.3859612968147,56.4538691518089,1220948.9580714,0.0,1.0
2024-11-25,58.42,58.77,58.265,58.73,1680601,56.7550341739576,57.0950591989642,56.6044516628832,57.0561991961062,1729903.1151857,0.0,1.0
2024-11-26,58.09,58.38,58.045,58.38,2065079,56.4344391503799,56.7161741710997,56.3907216471648,56.7161741710997,2125660.16276592,0.0,1.0
2024-11-27,57.7,58.0473,57.43,57.9,1411751,56.0555541225154,56.3929560973291,55.7932491032246,56.2498541368049,1453166.13090586,0.0,1.0
2024-11-29,57.77,57.79,57.05,57.11,1190935,56.1235591275167,56.1429891289457,55.4240790760746,55.4823690803614,1225872.27217149,0.0,1.0
2024-12-02,58.0,58.09,57.77,57.86,1415801,56.3470041439496,56.4344391503799,56.1235591275167,56.210994133947,1457334.94171611,0.0,1.0
2024-12-03,58.09,58.1413,57.37,57.74,1658219,56.4344391503799,56.4842771040452,55.7349590989378,56.0944141253733,1706864.5167771,0.0,1.0
2024-12-04,58.47,58.545,58.235,58.37,1404105,56.8036091775299,56.8764716828885,56.5753066607398,56.7064591703852,1445295.82783053,0.0,1.0
2024-12-05,58.84,58.92,58.705,58.74,1364277,57.1630642039655,57.2407842096813,57.0319116943201,57.0659141968207,1404299.43352182,0.0,1.0
2024-12-06,58.52,58.8,58.41,58.8,1624333,56.8521841811023,57.1242042011076,56.7453191732431,57.1242042011076,1671984.43699542,0.0,1.0
2024-12-09,58.51,58.94,58.51,58.52,1541870,56.8424691803878,57.2602142111102,56.8424691803878,56.8521841811023,1587102.30221889,0.0,1.0
2024-12-10,58.2,58.67,58.2,58.66,994187,56.5413041582391,56.9979091918194,56.5413041582391,56.9881941911049,1023352.47234598,0.0,1.0
2024-12-11,58.73,58.8,58.49,58.79,2250647,57.0561991961062,57.1242042011076,56.8230391789589,57.1144892003931,2316671.98608316,0.0,1.0
2024-12-12,58.3,58.61,58.26,58.52,1055124,56.6384541653839,56.9396191875326,56.599594162526,56.8521841811023,1086077.12033207,0.0,1.0
2024-12-13,58.63,58.82,58.54,58.73,849714,56.9590491889615,57.1436342025365,56.8716141825312,57.0561991961062,874641.212052654,0.0,1.0
2024-12-16,58.61,58.775,58.5399,58.57,1271936,56.9396191875326,57.0999166993214,56.8715170325241,56.9007591846747,1309249.51771232,0.0,1.0
2024-12-17,57.03,57.1299,56.79,56.97,4063812,56.3760597680865,56.4748142546871,56.1388117522292,56.3167477641222,4110950.62892627,0.999908,1.0
2024-12-18,55.55,57.19,55.525,57.19,1941243,54.9130303369666,56.5342251119913,54.8883170019814,56.5342251119913,1963760.65914189,0.0,1.0
2024-12-19,55.83,56.3353,55.825,56.27,2354196,55.1898196888001,55.6893256155196,55.184877021803,55.6247743845384,2381503.7523428,0.0,1.0
2024-12-20,55.98,56.2487,55.5121,55.61,1691704,55.3380996987109,55.6037186231311,54.8755649211291,54.9723423409309,1711327.10439289,0.0,1.0
2024-12-23,56.3,56.33,55.9,56.0,2188468,55.6544303865206,55.6840863885027,55.2590170267584,55.357870366699,2213853.37239641,0.0,1.0
2024-12-24,56.28,56.325,56.06,56.27,899824,55.6346597185325,55.6791437215057,55.4171823706633,55.6247743845384,910261.606275819,0.0,1.0
2024-12-26,55.97,56.13,55.91,55.91,1493147,55.3282143647168,55.4863797086217,55.2689023607525,55.2689023607525,1510466.92089333,0.0,1.0
2024-12-27,55.91,55.93,55.63,55.79,1858485,55.2689023607525,55.2886730287406,54.992113008919,55.1502783528239,1880042.69872721,0.0,1.0
2024-12-30,55.52,55.705,55.365,55.64,2324702,54.8833743349844,55.0662530138744,54.7301516580766,55.0019983429131,2351667.63348456,0.0,1.0
2024-12-31,55.45,55.71,55.34,55.61,6096784,54.814176997026,55.0711956808714,54.7054383230915,54.9723423409309,6167504.30857225,0.0,1.0
2025-01-02,55.58,55.915,55.435,55.78,1228165,54.9426863389487,55.2738450277495,54.799348996035,55.1403930188298,1242411.23338758,0.0,1.0
2025-01-03,56.14,56.215,55.89,56.02,1447338,55.4962650426157,55.5704050475711,55.2491316927644,55.3776410346871,1464126.55441957,0.0,1.0
2025-01-06,56.83,57.035,56.77,56.85,2357588,56.1783530882054,56.3810024350835,56.1190410842411,56.1981237561935,2384935.09821543,0.0,1.0
2025-01-07,56.47,57.2326,56.4,57.16,2138885,55.8224810644195,56.576336634806,55.7532837264611,56.5045691100092,2163695.22899951,0.0,1.0
2025-01-08,56.2,56.2925,56.0,56.29,1916258,55.5555770465801,55.647016386025,55.357870366699,55.6445450525265,1938485.84291916,0.0,1.0
2025-01-10,55.35,55.67,55.24,55.62,2056506,54.7153236570855,55.0316543448952,54.6065849831509,54.9822276749249,2080360.66483652,0.0,1.0
2025-01-13,54.86,54.89,54.44,54.55,2182869,54.2309422913769,54.2605982933591,53.8157582636266,53.9244969375612,2208189.42618745,0.0,1.0
2025-01-14,55.27,55.33,55.0,55.14,1440586,54.6362409851331,54.6955529890974,54.3693369672936,54.5077316432104,1457296.2338618,0.0,1.0
2025-01-15,56.03,56.18,55.7481,55.9,2741664,55.3875263686811,55.5358063785919,55.1088588033888,55.2590170267584,2773466.22951665,0.0,1.0
2025-01-16,56.05,56.33,56.005,56.33,1735152,55.4072970366692,55.6840863885027,55.362813033696,55.6840863885027,1755279.08419058,0.0,1.0
2025-01-17,56.21,56.51,56.105,56.17,1596820,55.5654623805741,55.8620224003957,55.4616663736365,55.5259210445979,1615342.48712343,0.0,1.0
2025-01-21,56.84,56.96,56.464,56.51,3230288,56.1882384221995,56.3068624301281,55.8165498640231,55.8620224003957,3267758.07670556,0.0,1.0
2025-01-22,57.09,57.21,56.94,57.04,1373854,56.4353717720508,56.5539957799794,56.28709176214,56.3859451020805,1389790.16877574,0.0,1.0
2025-01-23,57.27,57.33,56.94,57.04,1554800,56.6133077839438,56.6726197879081,56.28709176214,56.3859451020805,1572835.07156693,0.0,1.0
2025-01-24,57.2,57.47,57.17,57.42,1278347,56.5441104459854,56.8110144638248,56.5144544440032,56.7615877938546,1293175.32495007,0.0,1.0
2025-01-27,55.59,55.91,55.38,55.71,3206599,54.9525716729428,55.2689023607525,54.7449796590677,55.0711956808714,3243794.29357567,0.0,1.0
2025-01-28,55.99,56.0073,55.44,55.72,2082740,55.3479850327049,55.3650866605146,54.804291663032,55.0810810148655,2106898.96897049,0.0,1.0
2025-01-29,56.01,56.27,55.89,56.18,1694962,55.367755700693,55.6247743845384,55.2491316927644,55.5358063785919,1714622.89591795,0.0,1.0
2025-01-30,56.78,56.92,56.43,56.48,2894303,56.1289264182351,56.2673210941519,55.7829397284433,55.8323663984135,2927875.7821851,0.0,1.0
2025-01-31,56.42,57.1,56.295,56.86,1601338,55.7730543944492,56.4452571060449,55.6494877195236,56.2080090901876,1619912.89415542,0.0,1.0
2025-02-03,55.95,56.235,55.5,55.51,5508196,55.3084436967287,55.5901757155592,54.8636036669963,54.8734890009904,5572088.91810181,0.0,1.0
2025-02-04,56.8,56.8679,56.41,56.41,1956962,56.1486970862233,56.2158185040429,55.7631690604552,55.7631690604552,1979661.99339064,0.0,1.0
2025-02-05,56.92,57.025,56.63,56.69,1490715,56.2673210941519,56.3711171010895,55.9806464083243,56.0399584122887,1508006.71064503,0.0,1.0
2025-02-06,56.94,56.945,56.735,56.75,1246433,56.28709176214,56.292034429137,56.0844424152619,56.099270416253,1260891.13503884,0.0,1.0
2025-02-07,56.7,57.1965,56.555,57.13,9164745,56.0498437462827,56.5406505790875,55.9065064033689,56.474913108027,9271052.45560053,0.0,1.0
2025-02-10,57.0,57.0298,56.85,56.92,1479059,56.3464037661043,56.3758620614066,56.1981237561935,56.2673210941519,1496215.50560633,0.0,1.0
2025-02-11,56.88,56.9699,56.73,56.75,1094534,56.2277797581757,56.3166489107822,56.0794997482649,56.099270416253,1107230.16608081,0.0,1.0
2025-02-12,56.74,56.87,56.34,56.43,1999097,56.0893850822589,56.2178944241816,55.6939717224968,55.7829397284433,2022285.74290214,0.0,1.0
2025-02-13,57.19,57.2289,56.6,56.6,1273062,56.5342251119913,56.5726790612282,55.9509904063422,55.9509904063422,1287829.02101823,0.0,1.0
2025-02-14,57.05,57.0998,56.86,56.91,1354813,56.3958304360746,56.445059399365,56.2080090901876,56.2574357601578,1370528.30062697,0.0,1.0
2025-02-18,57.41,57.54,57.32,57.35,1368187,56.7517024598605,56.8802118017832,56.662734453914,56.6923904558962,1384057.43379338,0.0,1.0
2025-02-19,57.35,57.45,57.28,57.33,1586436,56.6923904558962,56.7912437958367,56.6231931179378,56.6726197879081,1604838.03678696,0.0,1.0
2025-02-20,57.64,57.7,57.4228,57.57,1252705,56.9790651417237,57.0383771456881,56.7643556873729,56.9098678037654,1267235.88778445,0.0,1.0
2025-02-21,56.98,57.6199,56.89,57.53,1403819,56.3266330981162,56.9591956203957,56.2376650921697,56.8703264677891,1420102.75104967,0.0,1.0
2025-02-24,56.65,57.02,56.615,56.97,5540740,56.0004170763125,56.3661744340924,55.9658184073333,56.3167477641222,5605010.4157665,0.0,1.0
2025-02-25,56.47,56.7,56.26,56.58,3506335,55.8224810644195,56.0498437462827,55.6148890505444,55.9312197383541,3547007.1138813,0.0,1.0
2025-02-26,56.69,56.995,56.56,56.66,1260978,56.0399584122887,56.3414610991073,55.911449070366,56.0103024103065,1275604.85134701,0.0,1.0
2025-02-27,55.07,56.04,55.06,55.99,22627111,54.438534305252,55.3974117026752,54.428648971258,55.3479850327049,22889576.6330319,0.0,1.0
2025-02-28,54.58,54.65,54.13,54.46,3778912,53.9541529395434,54.0233502775018,53.509312909811,53.8355289316148,3822745.90041494,0.0,1.0
2025-03-03,54.25,55.2196,54.045,55.06,3138384,53.6279369177396,54.5864189018031,53.4252875708615,54.428648971258,3174788.02626995,0.0,1.0
2025-03-04,54.53,55.02,53.99,54.38,3672442,53.9047262695731,54.3891076352818,53.3709182338943,53.7564462596623,3715040.89007938,0.0,1.0
2025-03-05,55.74,55.785,55.215,55.29,3462254,55.1008516828536,55.1453356858268,54.5818716481658,54.6560116531212,3502414.79153132,0.0,1.0
2025-03-06,55.14,55.6,55.11,55.33,8995792,54.5077316432104,54.9624570069368,54.4780756412282,54.6955529890974,9100139.66691616,0.0,1.0
2025-03-07,55.51,55.56,54.912104,55.27,4234675,54.8734890009904,54.9229156709606,54.2824488356195,54.6362409851331,4283795.5728632,0.0,1.0
2025-03-10,54.34,54.915,53.975,54.76,2105125,53.7169049236861,54.2853116283442,53.3560902329032,54.1320889514364,2129543.62621066,0.0,1.0
2025-03-11,54.52,54.775,54.18,54.42,3031216,53.8948409355791,54.1469169524274,53.5587395797813,53.7959875956386,3066376.91940753,0.0,1.0
2025-03-12,55.06,55.145,54.72,55.02,1898452,54.428648971258,54.5126743102074,54.0925476154601,54.3891076352818,1920473.3002871,0.0,1.0
2025-03-13,54.63,54.8,54.435,54.53,1487099,54.0035796095137,54.1716302874126,53.8108155966296,53.9047262695731,1504348.76646007,0.0,1.0
2025-03-14,55.37,55.3997,54.95,55.04,1696732,54.7350943250736,54.764453767036,54.3199102973234,54.4088783032699,1716413.42722531,0.0,1.0
2025-03-17,56.16,56.24,55.63,55.63,3316615,55.5160357106038,55.5951183825563,54.992113008919,54.992113008919,3355086.4361236,0.0,1.0
2025-03-18,55.87,56.03,55.67,56.03,1956630,55.2293610247763,55.3875263686811,55.0316543448952,55.3875263686811,1979326.14232056,0.0,1.0
2025-03-19,56.11,56.34,55.8,55.9,1359955,55.4666090406336,55.6939717224968,55.1601636868179,55.2590170267584,1375729.94581477,0.0,1.0
2025-03-20,56.08,56.17,55.7889,55.84,1586526,55.4369530386514,55.5259210445979,55.1491909660845,55.1997050227941,1604929.08075174,0.0,1.0
2025-03-21,56.13,56.195,55.905,55.98,955421,55.4863797086217,55.550634379583,55.2639596937555,55.3380996987109,966503.509719289,0.0,1.0
2025-03-24,56.49,56.595,56.33,56.41,1410121,55.8422517324076,55.9460477393452,55.6840863885027,55.7631690604552,1426477.85178353,0.0,1.0
2025-03-25,56.58,56.7299,56.51,56.55,1427380,55.9312197383541,56.0794008949249,55.8620224003957,55.9015637363719,1443937.04942964,0.0,1.0
2025-03-26,56.08,56.535,56.0318,56.46,1177507,55.4369530386514,55.8867357353808,55.3893057288001,55.8125957304254,1191165.62041135,0.0,1.0
2025-03-27,56.11,56.3382,56.01,56.04,1351498,55.4666090406336,55.6921923623779,55.367755700693,55.3974117026752,1367174.84792421,0.0,1.0
2025-03-28,55.18,55.835,55.085,55.78,998455,54.5472729791866,55.1947623557971,54.4533623062431,55.1403930188298,1010036.68727898,0.0,1.0
2025-03-31,55.09,55.15,54.41,54.56,2274168,54.4583049732401,54.5176169772044,53.7861022616445,53.9343822715553,2300547.45885981,0.0,1.0
2025-04-01,55.39,55.475,54.92,55.01,1172130,54.7548649930617,54.8388903320112,54.2902542953412,54.3792223012877,1185726.24931551,0.0,1.0
2025-04-02,55.53,55.72,55.16,55.16,1057848,54.8932596689785,55.0810810148655,54.5275023111985,54.5275023111985,1070118.62283698,0.0,1.0
2025-04-03,54.27,54.735,54.24,54.45,3457264,53.6477075857278,54.1073756164512,53.6180515837456,53.8256435976207,3497366.90948403,0.0,1.0
2025-04-04,51.56,52.9,51.392,52.68,2519824,50.9687820733393,52.2934168285424,50.8027084622392,52.0759394806733,2549052.97232832,0.0,1.0
2025-04-07,50.72,52.1,49.71,49.89,3960586,50.1384140178388,51.5025901090182,49.1399952844394,49.3179312963324,4006527.24772125,0.0,1.0
2025-04-08,50.08,51.845,49.6,51.74,3660962,49.5057526422194,51.2505140921698,49.0312566105048,51.1467180852322,3703427.72657179,0.0,1.0
2025-04-09,53.53,53.725,49.605,49.7,3815019,52.9161928701678,53.1089568830518,49.0361992775018,49.1301099504454,3859271.72748534,0.0,1.0
2025-04-10,52.38,53.1,51.41,52.98,3760845,51.7793794608517,52.4911235084235,50.8205020634285,52.3724995004949,3804469.33028501,0.0,1.0
2025-04-11,53.88,53.91,52.99,52.99,3977270,53.2621795599597,53.2918355619418,52.3823848344889,52.3823848344889,4023404.77559237,0.0,1.0
2025-04-14,54.1,54.56352,53.8201,54.22,1978005,53.4796569078288,53.9378619091212,53.2029664093353,53.5982809157575,2000949.08395598,0.0,1.0
2025-04-15,54.28,54.61,54.255,54.41,1673916,53.6575929197218,53.9838089415256,53.6328795847367,53.7861022616445,1693332.77055379,0.0,1.0
2025-04-16,53.83,54.395,53.63,54.12,1740416,53.2127528899894,53.7712742606534,53.0150462101083,53.4994275758169,1760604.14453064,0.0,1.0
2025-04-17,54.37,54.72,54.335,54.36,1496795,53.7465609256683,54.0925476154601,53.7119622566891,53.7366755916742,1514157.23626577,0.0,1.0
2025-04-21,54.35,54.74,54.0267,54.64,1448067,53.7267902576802,54.1123182834483,53.4071974096524,54.0134649435077,1464864.01053429,0.0,1.0
2025-04-22,54.76,55.07,54.5001,54.57,2226576,54.1320889514364,54.438534305252,53.8751691209309,53.9442676055493,2252403.41028377,0.0,1.0
2025-04-23,55.37,55.98,55.26,55.71,1259254,54.7350943250736,55.3380996987109,54.626355651139,55.0711956808714,1273860.85362165,0.0,1.0
2025-04-24,56.16,56.195,55.52,55.52,676626,55.5160357106038,55.550634379583,54.8833743349844,54.8833743349844,684474.596818914,0.0,1.0
2025-04-25,55.95,56.01,55.575,55.77,825514,55.3084436967287,55.367755700693,54.9377436719517,55.1305076848358,835089.639355226,0.0,1.0
2025-04-28,56.17,56.28,55.905,56.23,1059640,55.5259210445979,55.6346597185325,55.2639596937555,55.5852330485622,1071931.40933572,0.0,1.0
2025-04-29,56.54,56.64,56.38,56.38,1276973,55.8916784023779,55.9905317423184,55.733513058473,55.733513058473,1291785.38708775,0.0,1.0
2025-04-30,56.74,56.845,56.26,56.48,1005081,56.0893850822589,56.1931810891965,55.6148890505444,55.8323663984135,1016739.54628606,0.0,1.0
2025-05-01,56.77,57.05,56.73,57.04,957274,56.1190410842411,56.3958304360746,56.0794997482649,56.3859451020805,968378.003794163,0.0,1.0
2025-05-02,58.29,58.555,58.1,58.34,1102760,57.6216118513372,57.8835732021796,57.4337905054502,57.6710385213075,1115551.58446176,0.0,1.0
2025-05-05,58.99,59.34,58.91,59.34,1051136,58.3135852309209,58.6595719207128,58.2345025589685,58.6595719207128,1063328.76626356,0.0,1.0
2025-05-06,58.3,58.53,58.0001,58.16,1000594,57.6314971853313,57.8588598671945,57.3350360188496,57.4931025094145,1012200.49884194,0.0,1.0
2025-05-07,57.98,58.19,57.72,58.17,4553352,57.3151664975216,57.5227585113967,57.0581478136762,57.5029878434086,4606169.10135672,0.0,1.0
2025-05-08,57.46,57.91,57.45,57.81,4102375,56.8011291298308,57.2459691595632,56.7912437958367,57.1471158196226,4149960.94463558,0.0,1.0
2025-05-09,58.1,58.365,58.035,58.33,961296,57.4337905054502,57.6957518562926,57.3695358344888,57.6611531873134,972446.657420251,0.0,1.0
2025-05-12,59.14,59.21,58.8938,59.21,949079,58.4618652408317,58.5310625787901,58.2184883178981,58.5310625787901,960087.945001077,0.0,1.0
2025-05-13,59.44,59.62,58.8401,58.95,1273835,58.7584252606533,58.9363612725463,58.1654040743501,58.2740438949447,1288610.98751574,0.0,1.0
2025-05-14,59.65,59.86,59.6,59.81,1102043,58.9660172745285,59.1736092884036,58.9165906045582,59.1241826184333,1114826.26754234,0.0,1.0
2025-05-15,60.01,60.03,59.7232,59.89,949459,59.3218892983144,59.3416599663025,59.0383779193649,59.2032652903858,960472.352852372,0.0,1.0
2025-05-16,60.04,60.09,59.7001,59.91,837758,59.3515453002966,59.4009719702668,59.0155427978387,59.2230359583739,847475.664963834,0.0,1.0
2025-05-19,60.11,60.14,59.59,59.59,1157330,59.4207426382549,59.4503986402371,58.9067052705642,58.9067052705642,1170754.57510713,0.0,1.0
2025-05-20,59.67,59.69,59.41,59.45,58238917,58.9857879425166,59.0055586105047,58.7287692586712,58.7683105946474,58914465.6468199,0.0,1.0
2025-05-21,59.6,60.14,59.54,59.94,13065595,58.9165906045582,59.4503986402371,58.8572786005939,59.252691960356,13217150.789098,0.0,1.0
2025-05-22,59.37,59.55,59.175,59.28,3264367,58.689227922695,58.8671639345879,58.4964639098109,58.6002599167485,3302232.37976957,0.0,1.0
2025-05-23,59.72,59.78,59.22,59.22,4287263,59.0352146124868,59.0945266164512,58.5409479127842,58.5409479127842,4336993.57308417,0.0,1.0
2025-05-27,59.88,59.91,59.65,59.78,4484134,59.1933799563917,59.2230359583739,58.9660172745285,59.0945266164512,4536148.1996435,0.0,1.0
2025-05-28,59.79,59.93,59.72,59.93,2992061,59.1044119504452,59.242806626362,59.0352146124868,59.242806626362,3026767.73672989,0.0,1.0
2025-05-29,59.88,60.13,59.68,60.09,3172250,59.1933799563917,59.440513306243,58.9956732765106,59.4009719702668,3209046.85861732,0.0,1.0
2025-05-30,59.24,59.49,58.92,59.49,2131129,58.5607185807723,58.8078519306236,58.2443878929626,58.8078519306236,2155849.26243463,0.0,1.0
2025-06-02,59.71,59.72,59.28,59.43,3029819,59.0253292784928,59.0352146124868,58.6002599167485,58.7485399266593,3064963.71475421,0.0,1.0
2025-06-03,59.68,59.74,59.39,59.5,1265148,58.9956732765106,59.054985280475,58.7089985906831,58.8177372646177,1279823.22171518,0.0,1.0
2025-06-04,60.26,60.39,60.19,60.29,1672699,59.5690226481657,59.6975319900884,59.4998253102073,59.5986786501479,1692101.65383004,0.0,1.0
2025-06-05,60.6,60.89,60.48,60.77,1278241,59.9051240039635,60.1917986897911,59.7864999960349,60.0731746818625,1293068.09539155,0.0,1.0
2025-06-06,60.94,60.97,60.7748,60.82,1081310,60.2412253597614,60.2708813617435,60.0779196421796,60.1226013518327,1093852.7728557,0.0,1.0
2025-06-09,61.37,61.48,61.13,61.175,2031472,60.6662947215057,60.7750333954402,60.4290467056484,60.4735307086216,2055036.28023297,0.0,1.0
2025-06-10,61.84,61.865,61.59,61.63,1154976,61.1309054192262,61.1556187542113,60.8837720693748,60.923313405351,1168373.26962831,0.0,1.0
2025-06-11,62.15,62.32,62.02,62.2,1646638,61.4373507730418,61.6054014509407,61.3088414311191,61.4867774430121,1665738.35642837,0.0,1.0
2025-06-12,62.23,62.29,62.01,62.04,2729117,61.5164334449942,61.5757454489586,61.2989560971251,61.3286120991072,2760773.68922661,0.0,1.0
2025-06-13,61.29,61.565,61.11,61.12,1349366,60.5872120495532,60.8590587343897,60.4092760376603,60.4191613716543,1365018.11755852,0.0,1.0
2025-06-16,61.33,61.69,61.2931,61.35,1981225,61.33,61.69,61.2931,61.35,1981225,0.711404,1.0
2025-06-17,60.42,60.96,60.36,60.94,1042928,60.42,60.96,60.36,60.94,1042928,0.0,1.0
2025-06-18,60.67,60.88,60.54,60.7,2363563,60.67,60.88,60.54,60.7,2363563,0.0,1.0
2025-06-20,60.38,61.04,60.35,61.04,1794345,60.38,61.04,60.35,61.04,1794345,0.0,1.0
2025-06-23,60.8,60.8,60.02,60.12,1753747,60.8,60.8,60.02,60.12,1753747,0.0,1.0
2025-06-24,62.3,62.375,61.7,61.79,1943343,62.3,62.375,61.7,61.79,1943343,0.0,1.0
2025-06-25,62.46,62.5,62.23,62.29,2143752,62.46,62.5,62.23,62.29,2143752,0.0,1.0
2025-06-26,63.06,63.15,62.77,62.86,4499886,63.06,63.15,62.77,62.86,4499886,0.0,1.0
2025-06-27,62.96,63.17,62.7793,62.92,2752588,62.96,63.17,62.7793,62.92,2752588,0.0,1.0
2025-06-30,63.14,63.19,62.83,63.07,892912,63.14,63.19,62.83,63.07,892912,0.0,1.0
2025-07-01,63.28,63.46,63.115,63.4,1097729,63.28,63.46,63.115,63.4,1097729,0.0,1.0
2025-07-02,63.77,63.77,63.14,63.2,1900402,63.77,63.77,63.14,63.2,1900402,0.0,1.0
2025-07-03,64.29,64.385,63.95,63.95,1653364,64.29,64.385,63.95,63.95,1653364,0.0,1.0
2025-07-07,63.1,63.53,62.95,63.4,1024684,63.1,63.53,62.95,63.4,1024684,0.0,1.0
2025-07-08,63.41,63.47,63.2022,63.46,828700,63.41,63.47,63.2022,63.46,828700,0.0,1.0
2025-07-09,63.47,63.64,63.35,63.52,739855,63.47,63.64,63.35,63.52,739855,0.0,1.0
2025-07-10,63.56,63.64,63.32,63.64,729561,63.56,63.64,63.32,63.64,729561,0.0,1.0
2025-07-11,63.27,63.43,63.2635,63.42,819845,63.27,63.43,63.2635,63.42,819845,0.0,1.0
2025-07-14,63.2,63.24,63.06,63.15,875596,63.2,63.24,63.06,63.15,875596,0.0,1.0
2025-07-15,63.36,63.81,63.325,63.74,2181509,63.36,63.81,63.325,63.74,2181509,0.0,1.0
2025-07-16,63.81,63.825,63.25,63.49,1166042,63.81,63.825,63.25,63.49,1166042,0.0,1.0
2025-07-17,64.11,64.175,63.72,63.81,745705,64.11,64.175,63.72,63.81,745705,0.0,1.0
2025-07-18,63.7,64.145,63.7,63.97,959486,63.7,64.145,63.7,63.97,959486,0.0,1.0
2025-07-21,64.13,64.3847,64.005,64.07,775578,64.13,64.3847,64.005,64.07,775578,0.0,1.0
2025-07-22,63.7,63.755,63.39,63.69,751107,63.7,63.755,63.39,63.69,751107,0.0,1.0
2025-07-23,64.44,64.46,64.06,64.09,685620,64.44,64.46,64.06,64.09,685620,0.0,1.0
2025-07-24,63.95,64.2,63.95,64.2,2828124,63.95,64.2,63.95,64.2,2828124,0.0,1.0
2025-07-25,63.88,63.92,63.625,63.72,2415334,63.88,63.92,63.625,63.72,2415334,0.0,1.0
2025-07-28,63.24,63.51,63.17,63.48,2935291,63.24,63.51,63.17,63.48,2935291,0.0,1.0
2025-07-29,63.35,63.435,63.175,63.34,2783695,63.35,63.435,63.175,63.34,2783695,0.0,1.0
2025-07-30,63.12,63.43,62.9736,63.24,1779300,63.12,63.43,62.9736,63.24,1779300,0.0,1.0
2025-07-31,62.82,63.14,62.71,63.13,1939108,62.82,63.14,62.71,63.13,1939108,0.0,1.0
2025-08-01,62.54,62.82,62.3,62.8,1171896,62.54,62.82,62.3,62.8,1171896,0.0,1.0
2025-08-04,63.03,63.18,62.89,63.09,952640,63.03,63.18,62.89,63.09,952640,0.0,1.0
2025-08-05,63.18,63.49,63.02,63.27,944859,63.18,63.49,63.02,63.27,944859,0.0,1.0
2025-08-06,63.34,63.4,63.075,63.23,873708,63.34,63.4,63.075,63.23,873708,0.0,1.0
2025-08-07,64.23,64.435,64.0214,64.29,1137453,64.23,64.435,64.0214,64.29,1137453,0.0,1.0
2025-08-08,64.08,64.15,63.9802,64.04,508764,64.08,64.15,63.9802,64.04,508764,0.0,1.0
2025-08-11,63.99,64.23,63.98,64.07,794893,63.99,64.23,63.98,64.07,794893,0.0,1.0
2025-08-12,64.75,64.75,64.27,64.27,939776,64.75,64.75,64.27,64.27,939776,0.0,1.0
2025-08-13,64.96,65.16,64.81,64.93,1281966,64.96,65.16,64.81,64.93,1281966,0.0,1.0
2025-08-14,64.37,64.51,64.225,64.3,739593,64.37,64.51,64.225,64.3,739593,0.0,1.0
2025-08-15,64.38,64.59,64.295,64.59,1011217,64.38,64.59,64.295,64.59,1011217,0.0,1.0
2025-08-18,64.72,64.72,64.5,64.6,659536,64.72,64.72,64.5,64.6,659536,0.0,1.0
2025-08-19,64.14,64.52,64.11,64.52,632739,64.14,64.52,64.11,64.52,632739,0.0,1.0
2025-08-20,63.84,63.915,63.49,63.82,1724902,63.84,63.915,63.49,63.82,1724902,0.0,1.0
2025-08-21,63.7,63.81,63.58,63.75,911489,63.7,63.81,63.58,63.75,911489,0.0,1.0
2025-08-22,64.7,64.74,63.81,63.85,735269,64.7,64.74,63.81,63.85,735269,0.0,1.0
2025-08-25,64.27,64.655,64.27,64.46,1133222,64.27,64.655,64.27,64.46,1133222,0.0,1.0
2025-08-26,64.0,64.11,63.91,64.07,1553504,64.0,64.11,63.91,64.07,1553504,0.0,1.0
2025-08-27,64.1,64.135,63.64,63.71,1573346,64.1,64.135,63.64,63.71,1573346,0.0,1.0
2025-08-28,64.27,64.3081,64.0,64.04,1618516,64.27,64.3081,64.0,64.04,1618516,0.0,1.0
2025-08-29,63.47,63.57,63.2646,63.57,913994,63.47,63.57,63.2646,63.57,913994,0.0,1.0
2025-09-02,63.185,63.23,62.71,62.75,1214744,63.185,63.23,62.71,62.75,1214744,0.0,1.0
2025-09-03,63.67,63.79,63.5,63.7,2572974,63.67,63.79,63.5,63.7,2572974,0.0,1.0
2025-09-04,63.84,63.86,63.47,63.54,1394201,63.84,63.86,63.47,63.54,1394201,0.0,1.0
2025-09-05,64.4,64.68,64.09,64.5,1831787,64.4,64.68,64.09,64.5,1831787,0.0,1.0
2025-09-08,64.81,64.83,64.5218,64.56,952789,64.81,64.83,64.5218,64.56,952789,0.0,1.0
2025-09-09,65.01,65.19,64.81,64.81,937276,65.01,65.19,64.81,64.81,937276,0.0,1.0
2025-09-10,65.85,66.1,65.65,65.65,1778387,65.85,66.1,65.65,65.65,1778387,0.0,1.0
2025-09-11,66.33,66.4751,65.98,65.98,1629876,66.33,66.4751,65.98,65.98,1629876,0.0,1.0
2025-09-12,66.51,66.5699,66.405,66.48,820653,66.51,66.5699,66.405,66.48,820653,0.0,1.0
2025-09-15,66.92,66.945,66.71,66.83,1513963,66.92,66.945,66.71,66.83,1513963,0.0,1.0
2025-09-16,67.39,67.5,67.145,67.45,7521906,67.39,67.5,67.145,67.45,7521906,0.0,1.0
2025-09-17,67.38,67.95,67.075,67.46,2517089,67.38,67.95,67.075,67.46,2517089,0.0,1.0
2025-09-18,67.6,67.685,67.18,67.44,2181671,67.6,67.685,67.18,67.44,2181671,0.0,1.0
2025-09-19,67.45,67.5301,67.33,67.47,1453062,67.45,67.5301,67.33,67.47,1453062,0.0,1.0
2025-09-22,67.91,67.99,67.48,67.59,2064009,67.91,67.99,67.48,67.59,2064009,0.0,1.0
2025-09-23,68.42,68.6015,68.3,68.32,2539802,68.42,68.6015,68.3,68.32,2539802,0.0,1.0
2025-09-24,67.68,68.0105,67.5896,67.93,1482475,67.68,68.0105,67.5896,67.93,1482475,0.0,1.0
2025-09-25,67.08,67.29,66.89,67.06,1300566,67.08,67.29,66.89,67.06,1300566,0.0,1.0
2025-09-26,67.0,67.01,66.62,66.66,1173157,67.0,67.01,66.62,66.66,1173157,0.0,1.0
2025-09-29,67.34,67.65,67.285,67.4,1750028,67.34,67.65,67.285,67.4,1750028,0.0,1.0
2025-09-30,67.51,67.585,67.22,67.22,1354804,67.51,67.585,67.22,67.22,1354804,0.0,1.0
2025-10-01,68.12,68.2,67.935,67.98,2603092,68.12,68.2,67.935,67.98,2603092,0.0,1.0
2025-10-02,68.33,68.68,67.99,68.68,2551174,68.33,68.68,67.99,68.68,2551174,0.0,1.0
2025-10-03,68.85,69.01,68.5938,68.85,2265346,68.85,69.01,68.5938,68.85,2265346,0.0,1.0
2025-10-06,69.19,69.3501,69.1,69.14,1219145,69.19,69.3501,69.1,69.14,1219145,0.0,1.0
2025-10-07,68.83,69.6299,68.8,69.55,732353,68.83,69.6299,68.8,69.55,732353,0.0,1.0
2025-10-08,69.46,69.46,68.9412,69.0,1468381,69.46,69.46,68.9412,69.0,1468381,0.0,1.0
2025-10-09,68.93,69.55,68.7965,69.55,599038,68.93,69.55,68.7965,69.55,599038,0.0,1.0
2025-10-10,67.07,69.3,67.015,69.27,3706205,67.07,69.3,67.015,69.27,3706205,0.0,1.0
2025-10-13,69.0,69.18,68.55,68.79,1037047,69.0,69.18,68.55,68.79,1037047,0.0,1.0
2025-10-14,68.41,68.855,67.83,68.125,915359,68.41,68.855,67.83,68.125,915359,0.0,1.0
2025-10-15,69.75,69.875,69.27,69.76,1400488,69.75,69.875,69.27,69.76,1400488,0.0,1.0
2025-10-16,70.28,70.79,70.11,70.54,2118353,70.28,70.79,70.11,70.54,2118353,0.0,1.0
2025-10-17,70.32,70.47,69.97,70.07,1175108,70.32,70.47,69.97,70.07,1175108,0.0,1.0
2025-10-20,71.4,71.52,71.03,71.12,1905112,71.4,71.52,71.03,71.12,1905112,0.0,1.0
2025-10-21,70.58,70.9499,70.57,70.9,823910,70.58,70.9499,70.57,70.9,823910,0.0,1.0
2025-10-22,70.74,71.235,70.395,70.88,1345497,70.74,71.235,70.395,70.88,1345497,0.0,1.0
2025-10-23,71.08,71.235,70.72,70.72,1153095,71.08,71.235,70.72,70.72,1153095,0.0,1.0
2025-10-24,71.58,71.715,71.49,71.67,827320,71.58,71.715,71.49,71.67,827320,0.0,1.0
2025-10-27,72.24,72.2699,71.8741,72.16,841340,72.24,72.2699,71.8741,72.16,841340,0.0,1.0
2025-10-28,72.36,72.4744,71.9,71.96,1119231,72.36,72.4744,71.9,71.96,1119231,0.0,1.0
2025-10-29,72.76,73.24,72.48,73.15,3064279,72.76,73.24,72.48,73.15,3064279,0.0,1.0
2025-10-30,72.2,72.4883,72.12,72.24,850595,72.2,72.4883,72.12,72.24,850595,0.0,1.0
2025-10-31,72.25,72.54,71.98,72.49,1655119,72.25,72.54,71.98,72.49,1655119,0.0,1.0
2025-11-03,73.01,73.0799,72.61,72.96,1024638,73.01,73.0799,72.61,72.96,1024638,0.0,1.0
2025-11-04,71.48,72.15,71.46,71.75,1261837,71.48,72.15,71.46,71.75,1261837,0.0,1.0
2025-11-05,72.13,72.28,71.32,71.32,3811567,72.13,72.28,71.32,71.32,3811567,0.0,1.0
2025-11-06,71.15,71.77,70.91,71.71,2760987,71.15,71.77,70.91,71.71,2760987,0.0,1.0
2025-11-07,71.02,71.02,70.07,70.66,1505517,71.02,71.02,70.07,70.66,1505517,0.0,1.0
2025-11-10,72.23,72.27,71.71,71.84,905236,72.23,72.27,71.71,71.84,905236,0.0,1.0
2025-11-11,72.4,72.505,72.04,72.11,867333,72.4,72.505,72.04,72.11,867333,0.0,1.0
2025-11-12,72.39,72.47,72.235,72.47,693966,72.39,72.47,72.235,72.47,693966,0.0,1.0
2025-11-13,71.29,72.27,71.2001,72.27,1475481,71.29,72.27,71.2001,72.27,1475481,0.0,1.0
2025-11-14,71.73,72.02,70.8,70.94,1843556,71.73,72.02,70.8,70.94,1843556,0.0,1.0
2025-11-17,70.89,71.67,70.69,71.28,1496991,70.89,71.67,70.69,71.28,1496991,0.0,1.0
2025-11-18,70.51,70.8265,70.04,70.44,1873993,70.51,70.8265,70.04,70.44,1873993,0.0,1.0
2025-11-19,70.4,70.83,70.095,70.23,1167815,70.4,70.83,70.095,70.23,1167815,0.0,1.0
2025-11-20,69.55,71.405,69.525,71.3,1336878,69.55,71.405,69.525,71.3,1336878,0.0,1.0
2025-11-21,69.54,69.79,68.63,69.06,2230775,69.54,69.79,68.63,69.06,2230775,0.0,1.0
2025-11-24,70.06,70.095,69.24,69.3,661459,70.06,70.095,69.24,69.3,661459,0.0,1.0
2025-11-25,70.25,70.28,69.225,69.77,1057069,70.25,70.28,69.225,69.77,1057069,0.0,1.0
2025-11-26,71.14,71.215,70.615,70.82,728342,71.14,71.215,70.615,70.82,728342,0.0,1.0