date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-28,42.02,42.02,41.85,41.85,1514,35.0476192997471,35.0476192997471,34.9058274082441,34.9058274082441,1815.19547607215,0.0,1.0
2017-09-29,42.216,42.24,42.125,42.16,900,35.2110970099506,35.231114688751,35.135196644499,35.1643890927496,1079.04618788965,0.0,1.0
2017-10-02,42.23,42.23,42.06,42.14,1110,35.2227739892509,35.2227739892509,35.0809820977478,35.1477076937493,1330.82363173057,0.0,1.0
2017-10-03,42.45,42.45,42.45,42.45,509,35.4062693782548,35.4062693782548,35.4062693782548,35.4062693782548,610.260566262037,0.0,1.0
2017-10-04,42.44,42.61,42.44,42.61,6652,35.3979286787546,35.5397205702576,35.3979286787546,35.5397205702576,7975.35026871331,0.0,1.0
2017-10-05,42.78,42.82,42.77,42.81,9827,35.6815124617606,35.7148752597613,35.6731717622605,35.7065345602612,11781.9854315463,0.0,1.0
2017-10-06,42.66,42.66,42.66,42.66,525,35.5814240677585,35.5814240677585,35.5814240677585,35.5814240677585,629.443609602298,0.0,1.0
2017-10-09,42.6,42.68,42.6,42.68,600,35.5313798707574,35.5981054667589,35.5313798707574,35.5981054667589,719.36412525977,0.0,1.0
2017-10-10,42.58,42.58,42.58,42.58,693,35.5146984717571,35.5146984717571,35.5146984717571,35.5146984717571,830.865564675033,0.0,1.0
2017-10-11,42.59,42.6,42.55,42.55,3341,35.5230391712573,35.5313798707574,35.4896763732566,35.4896763732566,4005.65923748814,0.0,1.0
2017-10-12,42.54,42.58,42.54,42.58,505,35.4813356737564,35.5146984717571,35.4813356737564,35.5146984717571,605.464805426972,0.0,1.0
2017-10-13,42.59,42.652,42.59,42.62,7306,35.5230391712573,35.5747515081584,35.5230391712573,35.5480612697578,8759.45716524645,0.0,1.0
2017-10-16,42.59,42.59,42.59,42.59,1,35.5230391712573,35.5230391712573,35.5230391712573,35.5230391712573,1.19894020876628,0.0,1.0
2017-10-17,42.36,42.47,42.25,42.47,7388,35.3312030827532,35.4229507772551,35.2394553882512,35.4229507772551,8857.77026236529,0.0,1.0
2017-10-18,41.7,42.5,41.7,42.48,1732,34.7807169157414,35.4479728757557,34.7807169157414,35.4312914767553,2076.5644415832,0.0,1.0
2017-10-19,42.32,42.32,41.58,41.6,8628,35.2978402847525,35.2978402847525,34.6806285217393,34.6973099207397,10344.4561212355,0.0,1.0
2017-10-20,42.91,42.91,42.65,42.65,500,35.7899415552629,35.7899415552629,35.5730833682583,35.5730833682583,599.470104383142,0.0,1.0
2017-10-23,42.91,42.91,42.91,42.91,12,35.7899415552629,35.7899415552629,35.7899415552629,35.7899415552629,14.3872825051954,0.0,1.0
2017-10-24,43.203,43.203,43.203,43.203,216,36.0343240506182,36.0343240506182,36.0343240506182,36.0343240506182,258.971085093517,0.0,1.0
2017-10-25,42.62,42.65,42.497,42.497,5425,35.5480612697578,35.5730833682583,35.4454706659056,35.4454706659056,6504.25063255708,0.0,1.0
2017-10-26,43.086,43.086,42.86,42.86,3850,35.9367378664661,35.9367378664661,35.7482380577621,35.7482380577621,4615.91980375018,0.0,1.0
2017-10-27,43.086,43.086,43.086,43.086,0,35.9367378664661,35.9367378664661,35.9367378664661,35.9367378664661,0,0.0,1.0
2017-10-30,42.25,43.1,42.24,42.25,3019,35.2394553882512,35.9484148457663,35.231114688751,35.2394553882512,3619.60049026541,0.0,1.0
2017-10-31,43.23,43.31,43.18,43.18,1878,36.0568439392686,36.1235695352701,36.0151404417677,36.0151404417677,2251.60971206308,0.0,1.0
2017-11-01,43.44,43.74,43.39,43.74,1702,36.2319986287724,36.4822196137777,36.1902951312715,36.4822196137777,2040.59623532021,0.0,1.0
2017-11-02,43.67,43.715,43.43,43.43,403,36.4238347172765,36.4613678650273,36.2236579292722,36.2236579292722,483.172904132811,0.0,1.0
2017-11-03,43.79,43.79,43.7,43.7,790,36.5239231112786,36.5239231112786,36.448856815777,36.448856815777,947.162764925363,0.0,1.0
2017-11-06,43.81,43.81,43.81,43.81,1800,36.540604510279,36.540604510279,36.540604510279,36.540604510279,2158.09237577931,0.0,1.0
2017-11-07,43.81,43.81,43.81,43.81,120,36.540604510279,36.540604510279,36.540604510279,36.540604510279,143.872825051954,0.0,1.0
2017-11-08,43.83,43.83,43.83,43.83,555,36.5572859092793,36.5572859092793,36.5572859092793,36.5572859092793,665.411815865287,0.0,1.0
2017-11-09,43.83,43.83,43.83,43.83,71,36.5572859092793,36.5572859092793,36.5572859092793,36.5572859092793,85.124754822406,0.0,1.0
2017-11-10,43.83,43.83,43.83,43.83,0,36.5572859092793,36.5572859092793,36.5572859092793,36.5572859092793,0,0.0,1.0
2017-11-13,43.39,43.44,41.71,43.3138,5804,36.1902951312715,36.2319986287724,34.7890576152416,36.1267390010801,6958.6489716795,0.0,1.0
2017-11-14,43.39,43.39,43.39,43.39,1,36.1902951312715,36.1902951312715,36.1902951312715,36.1902951312715,1.19894020876628,0.0,1.0
2017-11-15,43.39,43.39,43.39,43.39,0,36.1902951312715,36.1902951312715,36.1902951312715,36.1902951312715,0,0.0,1.0
2017-11-16,43.16,43.23,42.91,42.91,6550,35.9984590427674,36.0568439392686,35.7899415552629,35.7899415552629,7853.05836741915,0.0,1.0
2017-11-17,43.4,43.46,43.16,43.16,7800,36.1986358307717,36.2486800277727,35.9984590427674,35.9984590427674,9351.73362837699,0.0,1.0
2017-11-20,43.4,43.4,43.4,43.4,25,36.1986358307717,36.1986358307717,36.1986358307717,36.1986358307717,29.973505219157,0.0,1.0
2017-11-21,43.66,43.66,43.54,43.54,2528,36.4154940177763,36.4154940177763,36.3154056237742,36.3154056237742,3030.92084776116,0.0,1.0
2017-11-22,43.66,43.66,43.66,43.66,42,36.4154940177763,36.4154940177763,36.4154940177763,36.4154940177763,50.3554887681838,0.0,1.0
2017-11-24,43.66,43.66,43.66,43.66,0,36.4154940177763,36.4154940177763,36.4154940177763,36.4154940177763,0,0.0,1.0
2017-11-27,43.66,43.66,43.66,43.66,0,36.4154940177763,36.4154940177763,36.4154940177763,36.4154940177763,0,0.0,1.0
2017-11-28,43.295,43.97,43.295,43.97,1038,36.1110584860198,36.6740557022818,36.1110584860198,36.6740557022818,1244.4999366994,0.0,1.0
2017-11-29,43.295,43.295,43.295,43.295,17,36.1110584860198,36.1110584860198,36.1110584860198,36.1110584860198,20.3819835490268,0.0,1.0
2017-11-30,43.25,44.95,43.25,44.66,2433,36.073525338269,37.4914442532992,36.073525338269,37.2495639677941,2917.02152792836,0.0,1.0
2017-12-01,43.105,44.585,43.105,44.49,50550,35.9525851955164,37.1870087215427,35.9525851955164,37.107772076291,60606.4275531356,0.0,1.0
2017-12-04,45.122,45.5,44.89,44.89,2194,37.6349042847023,37.950182725809,37.4414000562982,37.4414000562982,2630.47481803322,0.0,1.0
2017-12-05,45.122,45.122,45.122,45.122,69,37.6349042847023,37.6349042847023,37.6349042847023,37.6349042847023,82.7268744048734,0.0,1.0
2017-12-06,44.787,44.787,44.77,44.77,250,37.3554908514463,37.3554908514463,37.341311662296,37.341311662296,299.735052191571,0.0,1.0
2017-12-07,44.787,44.787,44.787,44.787,0,37.3554908514463,37.3554908514463,37.3554908514463,37.3554908514463,0,0.0,1.0
2017-12-08,45.36,45.36,45.04,45.04,2218,37.8334129328065,37.8334129328065,37.5665105488008,37.5665105488008,2659.24938304361,0.0,1.0
2017-12-11,45.36,45.36,45.36,45.36,0,37.8334129328065,37.8334129328065,37.8334129328065,37.8334129328065,0,0.0,1.0
2017-12-12,45.605,45.605,45.503,45.51,2161,38.0377600705609,38.0377600705609,37.9526849356591,37.9585234253092,2590.90979114393,0.0,1.0
2017-12-13,45.527,45.527,45.527,45.527,225,37.9727026144595,37.9727026144595,37.9727026144595,37.9727026144595,269.761546972413,0.0,1.0
2017-12-14,45.19,45.22,45.19,45.22,1000,37.6916210413035,37.716643139804,37.6916210413035,37.716643139804,1198.94020876628,0.0,1.0
2017-12-15,45.28,45.318,45.28,45.29,700,37.7666873368051,37.7983819949058,37.7666873368051,37.7750280363053,839.258146136397,0.0,1.0
2017-12-18,45.92,45.92,45.92,45.92,618,38.3004921048165,38.3004921048165,38.3004921048165,38.3004921048165,740.945049017562,0.0,1.0
2017-12-19,46.0,46.09,46.0,46.09,705,38.3672177008179,38.4422839963195,38.3672177008179,38.4422839963195,845.252847180229,0.0,1.0
2017-12-20,46.309,46.309,45.98,46.16,982,38.6249453153734,38.6249453153734,38.3505363018175,38.5006688928207,1177.35928500849,0.0,1.0
2017-12-21,46.81,46.81,46.81,46.81,432,39.0428143603323,39.0428143603323,39.0428143603323,39.0428143603323,517.942170187034,0.0,1.0
2017-12-22,46.719,46.75,46.719,46.75,275,38.9669139948807,38.9927701633312,38.9669139948807,38.9927701633312,329.708557410727,0.0,1.0
2017-12-26,46.6,46.68,46.53,46.67,3100,39.0171658752993,39.0841481343127,38.9585563986626,39.075775351936,3702.4729182458,0.179249,1.0
2017-12-27,46.6,46.6,46.6,46.6,155,39.0171658752993,39.0171658752993,39.0171658752993,39.0171658752993,185.12364591229,0.0,1.0
2017-12-28,46.6,46.6,46.6,46.6,23,39.0171658752993,39.0171658752993,39.0171658752993,39.0171658752993,27.4699603611786,0.0,1.0
2017-12-29,46.68,46.825,46.6,46.825,1525,39.0841481343127,39.2055534787745,39.0171658752993,39.2055534787745,1821.3778065564,0.0,1.0
2018-01-02,47.046,47.046,46.59,46.59,1274,39.3905919692989,39.3905919692989,39.0087930929226,39.0087930929226,1521.59693478876,0.0,1.0
2018-01-03,47.62,47.62,47.496,47.57,600,39.87118967772,39.87118967772,39.7673671762493,39.8293257658366,716.607661595962,0.0,1.0
2018-01-04,47.97,48.0,47.82,48.0,2942,40.1642370609036,40.1893554080336,40.0386453252535,40.1893554080336,3513.76623402553,0.0,1.0
2018-01-05,47.97,48.06,47.97,48.06,508,40.1642370609036,40.2395921022937,40.1642370609036,40.2395921022937,606.727820151248,0.0,1.0
2018-01-08,48.342,48.342,48.24,48.24,702,40.4757045653159,40.4757045653159,40.3903021850738,40.3903021850738,838.430964067275,0.0,1.0
2018-01-09,48.77,49.27,48.56,48.56,1833,40.8340596510375,41.2526987698712,40.6582312211273,40.6582312211273,2189.23640617566,0.0,1.0
2018-01-10,48.784,48.91,48.784,48.79,1720,40.8457815463648,40.9512786043109,40.8457815463648,40.8508052157908,2054.27529657509,0.0,1.0
2018-01-11,49.45,49.52,49.09,49.09,5591,41.4034088526513,41.462018329288,41.101988687091,41.101988687091,6677.58905997171,0.0,1.0
2018-01-12,49.9,49.94,49.56,49.56,7116,41.7801840596016,41.8136751891083,41.4955094587947,41.4955094587947,8498.96686652811,0.0,1.0
2018-01-16,49.386,50.0,49.31,50.0,1075,41.3498230454406,41.8639118833683,41.2861898993779,41.8639118833683,1283.92206035943,0.0,1.0
2018-01-17,49.234,49.234,49.23,49.23,397,41.2225567533151,41.2225567533151,41.2192076403645,41.2192076403645,474.155402755995,0.0,1.0
2018-01-18,49.234,49.234,49.234,49.234,125,41.2225567533151,41.2225567533151,41.2225567533151,41.2225567533151,149.293262832492,0.0,1.0
2018-01-19,49.884,49.884,49.69,49.69,375,41.7667876077989,41.7667876077989,41.6043556296915,41.6043556296915,447.879788497477,0.0,1.0
2018-01-22,50.1,50.185,49.57,49.57,5270,41.9476397071351,42.0188083573368,41.5038822411714,41.5038822411714,6294.20396101786,0.0,1.0
2018-01-23,50.48,50.48,50.464,50.464,290,42.2658054374487,42.2658054374487,42.252408985646,42.252408985646,346.360369771381,0.0,1.0
2018-01-24,50.4,50.68,50.08,50.62,3836,42.1988231784353,42.4332610849821,41.9308941423817,42.3830243907221,4581.51164980352,0.0,1.0
2018-01-25,50.4,50.4,50.4,50.4,4,42.1988231784353,42.1988231784353,42.1988231784353,42.1988231784353,4.77738441063975,0.0,1.0
2018-01-26,50.51,50.51,50.1,50.1,2412,42.2909237845787,42.2909237845787,41.9476397071351,41.9476397071351,2880.76279961577,0.0,1.0
2018-01-29,50.35,50.6,50.35,50.6,1529,42.1569592665519,42.3662788259688,42.1569592665519,42.3662788259688,1826.15519096704,0.0,1.0
2018-01-30,49.45,50.0,49.16,50.0,1814,41.4034088526513,41.8639118833683,41.1605981637278,41.8639118833683,2166.54383022513,0.0,1.0
2018-01-31,49.45,49.62,49.25,49.62,1850,41.4034088526513,41.5457461530547,41.2359532051178,41.5457461530547,2209.54028992088,0.0,1.0
2018-02-01,49.46,49.49,49.21,49.21,1564,41.411781635028,41.436899982158,41.2024620756111,41.2024620756111,1867.95730456014,0.0,1.0
2018-02-02,48.371,48.844,48.326,48.744,4336,40.4999856342082,40.8960182406249,40.4623081135132,40.8122904168581,5178.68470113349,0.0,1.0
2018-02-05,46.4881,48.28,44.671,48.28,20909,38.9234744405043,40.4237933145805,37.4020561548389,40.4237933145805,24972.5826605166,0.0,1.0
2018-02-06,46.11,47.0,45.5,46.58,9981,38.6068995388423,39.3520771703662,38.0961598138652,39.0004203105459,11920.7684506488,0.0,1.0
2018-02-07,46.834,47.5,46.834,47.49,5705,39.2130889829135,39.7707162891999,39.2130889829135,39.7623435068233,6813.74451567493,0.0,1.0
2018-02-08,45.75,46.697,45.75,46.697,949,38.305479373282,39.098381864353,38.305479373282,39.098381864353,1133.43445142428,0.0,1.0
2018-02-09,45.598,45.64,43.742,44.34,7876,38.1782130811566,38.2133787671386,36.624224672046,37.1249170581711,9406.66990454966,0.0,1.0
2018-02-12,46.09,46.29,45.28,45.28,4849,38.5901539740889,38.7576096216224,37.9119586015784,37.9119586015784,5791.38425179804,0.0,1.0
2018-02-13,46.165,46.242,46.052,46.052,1328,38.652949841914,38.7174202662144,38.5583374010576,38.5583374010576,1586.0916243324,0.0,1.0
2018-02-14,47.065,47.065,46.567,46.649,1091,39.4065002558146,39.4065002558146,38.9895356934563,39.058192508945,1303.03159800199,0.0,1.0
2018-02-15,47.33,47.365,46.88,47.365,4266,39.6283789887965,39.6576837271148,39.2516037818462,39.6576837271148,5095.08047394729,0.0,1.0
2018-02-16,47.367,47.555,47.215,47.55,4744,39.6593582835902,39.8167665922716,39.5320919914647,39.8125802010833,5665.97791101874,0.0,1.0
2018-02-20,47.2,47.34,47.08,47.16,6891,39.5195328178997,39.6367517711732,39.4190594293796,39.486041688393,8230.23899342963,0.0,1.0
2018-02-21,47.0,47.54,47.0,47.53,4046,39.3520771703662,39.8042074187066,39.3520771703662,39.7958346363299,4832.32433136211,0.0,1.0
2018-02-22,47.0,47.98,47.0,47.98,1350,39.3520771703662,40.1726098432803,39.3520771703662,40.1726098432803,1612.36723859092,0.0,1.0
2018-02-23,47.147,47.31,47.0,47.31,5195,39.4751570713033,39.6116334240431,39.3520771703662,39.6116334240431,6204.62800331838,0.0,1.0
2018-02-26,47.147,47.147,47.147,47.147,15,39.4751570713033,39.4751570713033,39.4751570713033,39.4751570713033,17.9151915398991,0.0,1.0
2018-02-27,47.571,48.57,47.571,47.92,4012,39.8301630440743,40.666604003504,39.8301630440743,40.1223731490202,4791.71656387167,0.0,1.0
2018-02-28,46.88,47.455,46.88,47.41,1563,39.2516037818462,39.7330387685049,39.2516037818462,39.6953612478099,1866.76295845748,0.0,1.0
2018-03-01,46.34,46.51,45.95,46.51,2926,38.7994735335058,38.9418108339092,38.4729350208155,38.9418108339092,3494.65669638297,0.0,1.0
2018-03-02,46.25,46.25,45.56,45.56,1730,38.7241184921157,38.7241184921157,38.1463965081252,38.1463965081252,2066.21875760169,0.0,1.0
2018-03-05,46.89,46.89,46.47,46.47,653,39.2599765642228,39.2599765642228,38.9083197044025,38.9083197044025,779.908005036939,0.0,1.0
2018-03-06,47.59,47.67,47.21,47.52,2873,39.84607133059,39.9130535896034,39.5279056002764,39.7874618539533,3431.356352942,0.0,1.0
2018-03-07,47.57,47.57,47.57,47.57,757,39.8293257658366,39.8293257658366,39.8293257658366,39.8293257658366,904.119999713573,0.0,1.0
2018-03-08,47.4,47.4,47.39,47.39,604,39.6869884654332,39.6869884654332,39.6786156830565,39.6786156830565,721.385046006602,0.0,1.0
2018-03-09,48.57,48.57,48.464,48.48,21345,40.666604003504,40.666604003504,40.5778525103113,40.5912489621139,25493.3175612764,0.0,1.0
2018-03-12,48.649,48.649,48.44,48.46,16602,40.7327489842797,40.7327489842797,40.5577578326073,40.5745033973606,19828.5339963603,0.0,1.0
2018-03-13,48.649,48.649,48.649,48.649,0,40.7327489842797,40.7327489842797,40.7327489842797,40.7327489842797,0,0.0,1.0
2018-03-14,47.87,47.935,47.87,47.935,1005,40.0805092371369,40.1349323225852,40.0805092371369,40.1349323225852,1200.31783317323,0.0,1.0
2018-03-15,47.853,47.855,47.84,47.84,944,40.0662755070965,40.0679500635718,40.0553908900068,40.0553908900068,1127.46272091098,0.0,1.0
2018-03-16,47.853,47.853,47.853,47.853,0,40.0662755070965,40.0662755070965,40.0662755070965,40.0662755070965,0,0.0,1.0
2018-03-19,47.44,48.015,47.105,48.015,4905,39.7204795949399,40.2019145815986,39.4399913853213,40.2019145815986,5858.26763354699,0.0,1.0
2018-03-20,47.73,47.881,47.71,47.881,3778,39.9632902838634,40.0897192977512,39.9465447191101,40.0897192977512,4512.23957584924,0.0,1.0
2018-03-21,48.432,48.57,47.99,48.57,2869,40.6839231038502,40.7998460760242,40.3126335842784,40.7998460760242,3415.38862034793,0.158685,1.0
2018-03-22,46.74,48.06,46.7,48.06,3051,39.2626066624124,40.3714350919028,39.2290058009127,40.3714350919028,3632.04973185135,0.0,1.0
2018-03-23,45.484,46.34,45.484,46.34,2289,38.2075396113215,38.9265980474153,38.2075396113215,38.9265980474153,2724.93013313921,0.0,1.0
2018-03-26,46.872,46.91,46.258,46.258,4650,39.3734895053614,39.4054103237861,38.8577162813409,38.8577162813409,5535.57235434572,0.0,1.0
2018-03-27,45.69,47.09,45.64,46.91,5077,38.380584048045,39.5566142005349,38.3385829711703,39.4054103237861,6043.89265441144,0.0,1.0
2018-03-28,45.479,45.581,45.334,45.34,2276,38.203339503634,38.2890217004583,38.0815363806975,38.0865765099225,2709.4543394604,0.0,1.0
2018-03-29,46.46,46.46,46.0,46.0,2637,39.0274006319144,39.0274006319144,38.6409907246677,38.6409907246677,3139.20522546444,0.0,1.0
2018-04-02,44.92,45.37,44.03,45.37,9425,37.7337674641755,38.1117771560473,36.986148295807,38.1117771560473,11219.9504171416,0.0,1.0
2018-04-03,45.705,45.705,43.75,43.98,498,38.3931843711074,38.3931843711074,36.750942265309,36.9441472189323,592.841942465412,0.0,1.0
2018-04-04,45.2,45.7,44.87,45.7,1400,37.9689734946735,38.3889842634199,37.6917663873009,38.3889842634199,1666.62393464172,0.0,1.0
2018-04-05,46.846,46.846,46.45,46.492,1357,39.3516489453866,39.3516489453866,39.0190004165395,39.0542813211142,1615.43477093487,0.0,1.0
2018-04-06,45.438,45.438,45.438,45.438,709,38.1688986205968,38.1688986205968,38.1688986205968,38.1688986205968,844.025978329272,0.0,1.0
2018-04-09,46.099,46.099,45.42,45.42,1936,38.7241528568795,38.7241528568795,38.1537782329219,38.1537782329219,2304.70281247598,0.0,1.0
2018-04-10,46.099,46.099,46.099,46.099,401,38.7241528568795,38.7241528568795,38.7241528568795,38.7241528568795,477.368712708093,0.0,1.0
2018-04-11,46.099,46.099,46.099,46.099,0,38.7241528568795,38.7241528568795,38.7241528568795,38.7241528568795,0,0.0,1.0
2018-04-12,46.099,46.099,46.099,46.099,131,38.7241528568795,38.7241528568795,38.7241528568795,38.7241528568795,155.948382455761,0.0,1.0
2018-04-13,47.394,47.394,47.394,47.394,1151,39.8119807479327,39.8119807479327,39.8119807479327,39.8119807479327,1370.20296340901,0.0,1.0
2018-04-16,47.64,47.64,47.39,47.39,39700,40.0186260461559,40.0186260461559,39.8086206617827,39.8086206617827,47260.6930037688,0.0,1.0
2018-04-17,48.016,48.02,48.016,48.02,717,40.3344741442532,40.3378342304031,40.3344741442532,40.3378342304031,853.549543670081,0.0,1.0
2018-04-18,48.52,48.526,48.506,48.506,930,40.7578449991495,40.7628851283745,40.7460846976246,40.7460846976246,1107.11447086914,0.0,1.0
2018-04-19,48.19,48.34,48.19,48.34,2392,40.4806378917769,40.6066411224008,40.4806378917769,40.6066411224008,2847.54603690214,0.0,1.0
2018-04-20,48.25,48.35,47.4,48.32,4607,40.5310391840265,40.6150413377758,39.8170208771576,40.589840691651,5484.38319063886,0.0,1.0
2018-04-23,48.605,48.605,48.33,48.41,525,40.8292468298364,40.8292468298364,40.5982409070259,40.6654426300253,624.983975490646,0.0,1.0
2018-04-24,47.77,48.77,47.5,48.76,7337,40.1278288460299,40.9678503835227,39.9010230309069,40.9594501681478,8734.29986319023,0.0,1.0
2018-04-25,47.95,47.95,47.75,47.75,864,40.2790327227786,40.2790327227786,40.1110284152801,40.1110284152801,1028.54505680746,0.0,1.0
2018-04-26,47.97,48.15,47.92,47.92,2630,40.2958331535285,40.4470370302772,40.2538320766539,40.2538320766539,3130.87210579123,0.0,1.0
2018-04-27,47.97,47.97,47.97,47.97,19000,40.2958331535285,40.2958331535285,40.2958331535285,40.2958331535285,22618.4676844234,0.0,1.0
2018-04-30,48.16,48.57,48.16,48.56,1989,40.4554372456521,40.7998460760242,40.4554372456521,40.7914458606492,2367.79643285885,0.0,1.0
2018-05-01,47.65,47.65,47.344,47.65,2907,40.0270262615308,40.0270262615308,39.769979671058,40.0270262615308,3460.62555571678,0.0,1.0
2018-05-02,47.88,48.275,47.88,48.1,695,40.2202312151542,40.5520397224638,40.2202312151542,40.4050359534026,827.359738982854,0.0,1.0
2018-05-03,47.86,47.92,47.86,47.92,202,40.2034307844043,40.2538320766539,40.2034307844043,40.2538320766539,240.470024855448,0.0,1.0
2018-05-04,48.57,48.57,47.764,47.764,400,40.7998460760242,40.7998460760242,40.122788716805,40.122788716805,476.178267040492,0.0,1.0
2018-05-07,48.6,49.02,48.58,49.02,1027,40.8250467221489,41.1778557678959,40.8082462913991,41.1778557678959,1222.58770062646,0.0,1.0
2018-05-08,48.85,48.85,48.59,48.68,3824,41.0350521065221,41.0350521065221,40.816646506774,40.8922484451484,4552.26423290711,0.0,1.0
2018-05-09,49.448,49.5,49.23,49.23,947,41.5373849859428,41.5810661058924,41.3542602907694,41.3542602907694,1127.35204721836,0.0,1.0
2018-05-10,50.08,50.08,49.808,49.81,1154,42.0682785976383,42.0682785976383,41.8397927394402,41.8414727825152,1373.77430041182,0.0,1.0
2018-05-11,50.1,50.21,50.1,50.21,1328,42.0850790283881,42.1774813975123,42.0850790283881,42.1774813975123,1580.91184657443,0.0,1.0
2018-05-14,50.31,50.38,50.3,50.38,2160,42.2614835512616,42.3202850588861,42.2530833358867,42.3202850588861,2571.36264201866,0.0,1.0
2018-05-15,50.18,50.355,50.07,50.19,6923,42.1522807513875,42.2992845204488,42.0598783822633,42.1606809667625,8241.45535680332,0.0,1.0
2018-05-16,50.63,50.659,50.29,50.29,2714,42.5302904432593,42.5546510678466,42.2446831205117,42.2446831205117,3230.86954186974,0.0,1.0
2018-05-17,51.05,51.23,50.67,50.67,3626,42.8830994890062,43.0343033657549,42.563891304759,42.563891304759,4316.55599072206,0.0,1.0
2018-05-18,50.93,50.992,50.86,50.86,863,42.7822969045071,42.8343782398317,42.7234953968826,42.7234953968826,1027.35461113986,0.0,1.0
2018-05-21,51.12,51.235,50.88,50.88,1776,42.9419009966307,43.0385034734424,42.7402958276325,42.7402958276325,2114.23150565979,0.0,1.0
2018-05-22,50.95,51.48,50.95,51.25,6235,42.799097335257,43.2443087501281,42.799097335257,43.0511037965048,7422.42873749366,0.0,1.0
2018-05-23,50.69,50.93,50.36,50.93,2425,42.5806917355088,42.7822969045071,42.3034846281362,42.7822969045071,2886.83074393299,0.0,1.0
2018-05-24,50.72,50.72,50.35,50.39,2445,42.6058923816336,42.6058923816336,42.2950844127613,42.328685274261,2910.63965728501,0.0,1.0
2018-05-25,49.898,50.24,49.898,50.23,5284,41.9153946778146,42.2026820436371,41.9153946778146,42.1942818282622,6290.31490760489,0.0,1.0
2018-05-29,49.16,50.01,49.0,50.01,3953,41.2954587831449,42.0094770900138,41.1610553371461,42.0094770900138,4705.83172402766,0.0,1.0
2018-05-30,50.1623,50.2732,50.1623,50.1922,2686,42.1374123701739,42.2305707586819,42.1374123701739,42.1625290141449,3197.5370631769,0.0,1.0
2018-05-31,49.72,50.114,49.523,50.114,1941,41.7658708441409,42.096839329913,41.6003866012548,42.096839329913,2310.65504081398,0.0,1.0
2018-06-01,50.24,50.36,49.56,49.56,3883,42.2026820436371,42.3034846281362,41.631467398142,41.631467398142,4622.50052729558,0.0,1.0
2018-06-04,50.246,50.43,50.229,50.43,1030,42.2077221728621,42.3622861357607,42.1934418067247,42.3622861357607,1226.15903762927,0.0,1.0
2018-06-05,50.246,50.246,50.246,50.246,10,42.2077221728621,42.2077221728621,42.2077221728621,42.2077221728621,11.9044566760123,0.0,1.0
2018-06-06,50.837,50.837,50.26,50.26,4094,42.7041749015203,42.7041749015203,42.219482474387,42.219482474387,4873.68456315943,0.0,1.0
2018-06-07,50.89,51.17,50.72,50.93,12411,42.7486960430074,42.9839020735054,42.6058923816336,42.7822969045071,14774.6211805989,0.0,1.0
2018-06-08,51.07,51.07,50.91,50.96,9136,42.8998999197561,42.8998999197561,42.7654964737573,42.8074975506319,10875.9116192048,0.0,1.0
2018-06-11,51.2,51.38,51.05,51.38,3279,43.0091027196302,43.1603065963789,42.8830994890062,43.1603065963789,3903.47134406443,0.0,1.0
2018-06-12,50.975,50.99,50.95,50.95,918,42.8200978736943,42.8326981967567,42.799097335257,42.799097335257,1092.82912285793,0.0,1.0
2018-06-13,51.03,51.04,50.775,51.0,1212,42.8662990582564,42.8746992736313,42.6520935661957,42.8410984121316,1442.82014913269,0.0,1.0
2018-06-14,50.58,50.77,50.56,50.75,4951,42.4882893663846,42.6478934585083,42.4714889356348,42.6310930277584,5893.89650029369,0.0,1.0
2018-06-15,50.0,50.55,49.99,50.55,4632,42.0010768746388,42.4630887202599,41.9926766592639,42.4630887202599,5514.1443323289,0.0,1.0
2018-06-18,50.17,50.17,50.03,50.03,1145,42.1438805360126,42.1438805360126,42.0262775207636,42.0262775207636,1363.06028940341,0.0,1.0
2018-06-19,49.54,50.23,49.31,50.23,6310,41.6146669673922,42.1942818282622,41.4214620137688,42.1942818282622,7511.71216256375,0.0,1.0
2018-06-20,49.82,49.82,49.61,49.61,4520,41.9753268544285,41.9753268544285,41.7983935216419,41.7983935216419,5364.73249585291,0.149346,1.0
2018-06-21,49.82,49.82,49.82,49.82,10,41.9753268544285,41.9753268544285,41.9753268544285,41.9753268544285,11.8688772032144,0.0,1.0
2018-06-22,49.621,49.621,49.621,49.621,1022,41.8076614581212,41.8076614581212,41.8076614581212,41.8076614581212,1212.99925016851,0.0,1.0
2018-06-25,48.161,48.86,47.9,48.86,2034,40.5775535254141,41.1664887616896,40.3576506689508,41.1664887616896,2414.12962313381,0.0,1.0
2018-06-26,48.25,48.42,48.04,48.04,1395,40.6525395569285,40.7957713025177,40.4756062241418,40.4756062241418,1655.70836984841,0.0,1.0
2018-06-27,48.25,48.25,48.25,48.25,15,40.6525395569285,40.6525395569285,40.6525395569285,40.6525395569285,17.8033158048216,0.0,1.0
2018-06-28,47.905,47.99,47.57,47.68,6504,40.3618633673504,40.433479240145,40.0796125745718,40.1722919393648,7719.51773297065,0.0,1.0
2018-06-29,48.093,48.35,48.093,48.35,2200,40.5202608271785,40.7367935249221,40.5202608271785,40.7367935249221,2611.15298470717,0.0,1.0
2018-07-02,47.756,47.98,47.48,47.98,3468,40.2363249550399,40.4250538433457,40.0037840033775,40.4250538433457,4116.12661407476,0.0,1.0
2018-07-03,48.14,48.22,48.114,48.22,607,40.5598601921355,40.6272633665304,40.5379541604571,40.6272633665304,720.440846235114,0.0,1.0
2018-07-05,47.83,48.14,47.8044,48.13,7433,40.2986728913552,40.5598601921355,40.2771038755488,40.5514347953361,8822.13642514927,0.0,1.0
2018-07-06,48.389,48.42,48.14,48.14,4063,40.7696525724396,40.7957713025177,40.5598601921355,40.5598601921355,4822.32480766601,0.0,1.0
2018-07-09,48.389,48.389,48.389,48.389,15,40.7696525724396,40.7696525724396,40.7696525724396,40.7696525724396,17.8033158048216,0.0,1.0
2018-07-10,49.18,49.31,49.17,49.31,3022,41.4361014592693,41.545631617661,41.4276760624699,41.545631617661,3586.77469081139,0.0,1.0
2018-07-11,48.56,49.22,48.56,49.22,5332,40.9137268577087,41.4698030464667,40.9137268577087,41.4698030464667,6328.48532475392,0.0,1.0
2018-07-12,48.68,48.68,48.66,48.66,724,41.0148316193011,41.0148316193011,40.9979808257024,40.9979808257024,859.306709512723,0.0,1.0
2018-07-13,48.72,48.72,48.64,48.64,2510,41.0485332064986,41.0485332064986,40.9811300321037,40.9811300321037,2979.08817800681,0.0,1.0
2018-07-16,48.44,48.46,48.32,48.44,4219,40.8126220961164,40.8294728897151,40.711517334524,40.8126220961164,5007.47929203615,0.0,1.0
2018-07-17,48.683,48.683,48.67,48.67,880,41.0173592383409,41.0173592383409,41.0064062225017,41.0064062225017,1044.46119388287,0.0,1.0
2018-07-18,49.14,49.24,49.05,49.24,2795,41.4023998720718,41.4866538400655,41.3265713008776,41.4866538400655,3317.35117829843,0.0,1.0
2018-07-19,49.04,49.04,48.84,48.86,2445,41.3181459040782,41.3181459040782,41.1496379680909,41.1664887616896,2901.94047618592,0.0,1.0
2018-07-20,48.91,48.95,48.91,48.95,516,41.2086157456865,41.2423173328839,41.2086157456865,41.2423173328839,612.434063685862,0.0,1.0
2018-07-23,48.81,49.06,48.81,48.91,13008,41.1243617776928,41.3349966976769,41.1243617776928,41.2086157456865,15439.0354659413,0.0,1.0
2018-07-24,49.12,49.51,49.082,49.1,2100,41.3855490784731,41.7141395536483,41.3535325706355,41.3686982848744,2492.46421267502,0.0,1.0
2018-07-25,49.41,49.41,48.97,49.04,3448,41.6298855856546,41.6298855856546,41.2591681264826,41.3181459040782,4092.38885966833,0.0,1.0
2018-07-26,50.02,50.02,49.5,49.5,1504,42.1438347904158,42.1438347904158,41.7057141568489,41.7057141568489,1785.07913136345,0.0,1.0
2018-07-27,49.84,50.01,49.802,50.01,2211,41.9921776480273,42.1354093936164,41.9601611401897,42.1354093936164,2624.2087496307,0.0,1.0
2018-07-30,49.89,50.17,49.89,50.13,1759,42.0343046320241,42.2702157424063,42.0343046320241,42.2365141552088,2087.73550004541,0.0,1.0
2018-07-31,50.14,50.252,49.86,49.86,5932,42.2449395520082,42.339303996161,42.009028441626,42.009028441626,7040.61795694678,0.0,1.0
2018-08-01,49.841,50.25,49.73,50.03,5289,41.9930201877072,42.3376189168012,41.8994982832343,42.1522601872152,6277.4491527801,0.0,1.0
2018-08-02,49.53,49.78,49.53,49.78,1032,41.730990347247,41.9416252672311,41.730990347247,41.9416252672311,1224.86812737173,0.0,1.0
2018-08-03,49.708,49.724,49.64,49.64,547,41.8809624102757,41.8944430451546,41.82366971204,41.82366971204,649.227583015827,0.0,1.0
2018-08-06,50.14,50.17,49.98,49.98,2039,42.2449395520082,42.2702157424063,42.1101332032183,42.1101332032183,2420.06406173541,0.0,1.0
2018-08-07,50.46,50.683,50.15,50.15,1401,42.5145522495878,42.7024385982136,42.2533649488075,42.2533649488075,1662.82969617034,0.0,1.0
2018-08-08,50.46,50.54,50.33,50.54,3164,42.5145522495878,42.5819554239827,42.4050220911961,42.5819554239827,3755.31274709703,0.0,1.0
2018-08-09,50.268,50.31,50.268,50.31,419,42.35278463104,42.3881712975973,42.35278463104,42.3881712975973,497.305954814684,0.0,1.0
2018-08-10,49.703,50.12,49.703,50.12,5625,41.876749711876,42.2280887584094,41.876749711876,42.2280887584094,6676.2434268081,0.0,1.0
2018-08-13,49.25,49.48,49.23,49.43,6544,41.4950792368648,41.6888633632502,41.4782284432661,41.6467363792534,7766.99324178351,0.0,1.0
2018-08-14,49.6873,49.75,49.54,49.54,2884,41.863521838901,41.916349076833,41.7394157440464,41.7394157440464,3422.98418540703,0.0,1.0
2018-08-15,48.6,49.63,48.6,49.63,2313,40.9474284449062,41.8152443152406,40.9474284449062,41.8152443152406,2745.27129710349,0.0,1.0
2018-08-16,49.104,49.104,48.61,48.61,2164,41.3720684435941,41.3720684435941,40.9558538417056,40.9558538417056,2568.4250267756,0.0,1.0
2018-08-17,49.104,49.104,49.104,49.104,25,41.3720684435941,41.3720684435941,41.3720684435941,41.3720684435941,29.672193008036,0.0,1.0
2018-08-20,49.59,49.61,49.59,49.59,2151,41.7815427280432,41.7983935216419,41.7815427280432,41.7815427280432,2552.99548641142,0.0,1.0
2018-08-21,49.96,49.96,49.95,49.95,630,42.0932824096196,42.0932824096196,42.0848570128203,42.0848570128203,747.739263802507,0.0,1.0
2018-08-22,50.1,50.17,49.96,49.96,2292,42.2112379648107,42.2702157424063,42.0932824096196,42.0932824096196,2720.34665497674,0.0,1.0
2018-08-23,49.83,49.83,49.83,49.83,481,41.9837522512279,41.9837522512279,41.9837522512279,41.9837522512279,570.892993474613,0.0,1.0
2018-08-24,50.328,50.328,49.9,49.9,201,42.4033370118362,42.4033370118362,42.0427300288234,42.0427300288234,238.564431784609,0.0,1.0
2018-08-27,50.924,51.03,50.44,50.44,1984,42.9054906610783,42.9947998671515,42.4977014559891,42.4977014559891,2354.78523711773,0.0,1.0
2018-08-28,50.89,51.028,50.89,51.02,1223,42.8768443119604,42.9931147877916,42.8768443119604,42.9863744703521,1451.56368195312,0.0,1.0
2018-08-29,51.09,51.18,50.85,50.96,1200,43.0453522479477,43.121180819142,42.843142724763,42.935822089556,1424.26526438573,0.0,1.0
2018-08-30,50.67,50.94,50.66,50.94,3344,42.6914855823744,42.9189712959572,42.6830601855751,42.9189712959572,3968.9525367549,0.0,1.0
2018-08-31,50.56,50.59,50.46,50.46,2744,42.5988062175814,42.6240824079795,42.5145522495878,42.5145522495878,3256.81990456203,0.0,1.0
2018-09-04,50.42,50.85,50.42,50.85,3322,42.4808506623903,42.843142724763,42.4808506623903,42.843142724763,3942.84100690783,0.0,1.0
2018-09-05,50.52,50.52,50.52,50.52,155,42.565104630384,42.565104630384,42.565104630384,42.565104630384,183.967596649823,0.0,1.0
2018-09-06,50.52,50.52,50.52,50.52,0,42.565104630384,42.565104630384,42.565104630384,42.565104630384,0,0.0,1.0
2018-09-07,49.86,50.16,49.76,50.16,843,42.009028441626,42.2617903456069,41.9247744736324,42.2617903456069,1000.54634823097,0.0,1.0
2018-09-10,50.112,50.156,50.02,50.02,846,42.2213484409699,42.2584201868871,42.1438347904158,42.1438347904158,1004.10701139194,0.0,1.0
2018-09-11,50.3311,52.12,50.0,50.04,3573,42.405948884844,43.9131681182821,42.1269839968171,42.1606855840145,4240.74982470851,0.0,1.0
2018-09-12,50.331,50.331,50.331,50.331,5,42.405864630876,42.405864630876,42.405864630876,42.405864630876,5.9344386016072,0.0,1.0
2018-09-13,50.028,50.29,50.028,50.29,979,42.1505751078553,42.3713205039986,42.1505751078553,42.3713205039986,1161.96307819469,0.0,1.0
2018-09-14,50.32,50.38,50.18,50.37,2092,42.3965966943967,42.4471490751929,42.2786411392056,42.4387236783935,2482.96911091245,0.0,1.0
2018-09-17,50.16,50.34,50.16,50.34,1550,42.2617903456069,42.4134474879954,42.2617903456069,42.4134474879954,1839.67596649823,0.0,1.0
2018-09-18,50.16,50.16,50.16,50.16,162,42.2617903456069,42.2617903456069,42.2617903456069,42.2617903456069,192.275810692073,0.0,1.0
2018-09-19,50.55,50.56,50.547,50.56,2058,42.5903808207821,42.5988062175814,42.5878532017423,42.5988062175814,2442.61492842152,0.0,1.0
2018-09-20,50.97,50.97,50.53,50.53,745,42.9442474863553,42.9442474863553,42.5735300271833,42.5735300271833,884.231351639473,0.0,1.0
2018-09-21,50.88,50.9,50.83,50.83,2719,42.8684189151611,42.8852697087598,42.8262919311642,42.8262919311642,3227.14771155399,0.0,1.0
2018-09-24,50.79,50.8,50.69,50.69,671,42.7925903439668,42.8010157407661,42.7083363759732,42.7083363759732,796.401660335686,0.0,1.0
2018-09-25,50.869,51.03,50.81,50.81,7907,42.8591509786818,42.9947998671515,42.8094411375655,42.8094411375655,9384.72120458162,0.0,1.0
2018-09-26,50.01,51.01,50.0,51.01,2260,42.4089938232473,43.2570040976574,42.4005137205032,43.2570040976574,2665.06204959865,0.324714,1.0
2018-09-27,49.85,51.0,49.85,51.0,1878,42.2733121793417,43.2485239949133,42.2733121793417,43.2485239949133,2214.59580935676,0.0,1.0
2018-09-28,49.76,49.811,49.67,49.67,3769,42.1969912546448,42.2402397786397,42.1206703299479,42.1206703299479,4444.52162165368,0.0,1.0
2018-10-01,49.69,49.94,49.55,49.55,4426,42.1376305354361,42.3496331040386,42.0189090970187,42.0189090970187,5219.27638562992,0.0,1.0
2018-10-02,49.67,49.708,49.57,49.57,749,42.1206703299479,42.1528947203754,42.0358693025069,42.0358693025069,883.244015552827,0.0,1.0
2018-10-03,50.29,50.47,49.71,49.71,807,42.6464367000821,42.7990785494759,42.1545907409243,42.1545907409243,951.639413285891,0.0,1.0
2018-10-04,50.106,50.52,49.849,50.3,6222,42.4904028095907,42.8414790631964,42.2724641690673,42.6549168028262,7337.17525336407,0.0,1.0
2018-10-05,49.55,50.04,49.485,50.03,1546,42.0189090970187,42.4344341314796,41.963788429182,42.4259540287355,1823.09111888474,0.0,1.0
2018-10-08,49.582,49.582,49.29,49.47,2162,42.0460454257998,42.0460454257998,41.798426425672,41.9510682750659,2549.49741204968,0.0,1.0
2018-10-09,49.165,49.59,49.16,49.59,4779,41.6924251413708,42.0528295079951,41.6881850899987,42.0528295079951,5635.54492700529,0.0,1.0
2018-10-10,49.5,49.5,47.63,49.09,2400,41.9765085832982,41.9765085832982,40.3907293701513,41.62882437079,2830.15438895432,0.0,1.0
2018-10-11,46.7,47.14,46.07,47.03,27431,39.60207981495,39.9752043356904,39.0678333420716,39.8819232055053,32347.4854347525,0.0,1.0
2018-10-12,46.5,46.857,45.991,46.22,22012,39.432477760068,39.7352174280324,39.0008405303932,39.1950348832331,25957.2326706927,0.0,1.0
2018-10-15,46.11,46.38,46.02,46.33,3960,39.101753753048,39.3307165271388,39.0254328283511,39.2883160134183,4669.75474177463,0.0,1.0
2018-10-16,46.59,46.8,46.11,46.11,27947,39.5087986847649,39.686880842391,39.101753753048,39.101753753048,32955.9686283776,0.0,1.0
2018-10-17,46.44,46.44,46.3,46.3,1936,39.3815971436034,39.3815971436034,39.262875705186,39.262875705186,2282.99120708982,0.0,1.0
2018-10-18,45.366,45.69,45.366,45.69,1848,38.470834108887,38.7455894377958,38.470834108887,38.7455894377958,2179.21887949482,0.0,1.0
2018-10-19,45.13,45.58,45.13,45.16,6293,38.2707036841262,38.6523083076107,38.2707036841262,38.2961439923585,7420.90065403731,0.0,1.0
2018-10-22,44.51,45.0,44.51,45.0,1508,37.7449373139919,38.1604623484529,37.7449373139919,38.1604623484529,1778.28034105963,0.0,1.0
2018-10-23,43.92,44.35,43.345,44.35,3987,37.24461125209,37.6092556700863,36.7570053443042,37.6092556700863,4701.59397865036,0.0,1.0
2018-10-24,42.405,42.835,42.405,42.835,3269,35.9598756863588,36.3245201043551,35.9598756863588,36.3245201043551,3854.90612395486,0.0,1.0
2018-10-25,42.95,43.238,41.98,41.98,5755,36.4220412859122,36.6662682449423,35.5994713197345,35.5994713197345,6786.47437851339,0.0,1.0
2018-10-26,42.64,43.04,41.95,42.36,3757,36.1591581008451,36.4983622106091,35.5740310115022,35.9217152240103,4430.37084970891,0.0,1.0
2018-10-29,43.03,43.03,42.68,42.68,1012,36.489882107865,36.489882107865,36.1930785118215,36.1930785118215,1193.38176734241,0.0,1.0
2018-10-30,42.76,43.05,42.55,43.05,2490,36.2609193337743,36.5068423133532,36.0828371761482,36.5068423133532,2936.28517854011,0.0,1.0
2018-10-31,44.31,44.35,43.53,43.54,1729,37.5753352591099,37.6092556700863,36.9138872450701,36.9223673478142,2038.89039104251,0.0,1.0
2018-11-01,44.59,44.59,44.06,44.06,420,37.8127781359447,37.8127781359447,37.3633326905074,37.3633326905074,495.277018067007,0.0,1.0
2018-11-02,44.68,44.68,44.448,44.51,427,37.8890990606416,37.8890990606416,37.6923606769785,37.7449373139919,503.53163503479,0.0,1.0
2018-11-05,44.68,44.68,44.68,44.68,55,37.8890990606416,37.8890990606416,37.8890990606416,37.8890990606416,64.8577047468699,0.0,1.0
2018-11-06,45.171,45.171,45.15,45.15,205,38.305472105377,38.305472105377,38.2876638896144,38.2876638896144,241.742354056515,0.0,1.0
2018-11-07,45.57,45.57,45.53,45.53,644,38.6438282048666,38.6438282048666,38.6099077938902,38.6099077938902,759.424761036076,0.0,1.0
2018-11-08,45.563,46.03,45.563,45.77,1166,38.6378921329457,39.0339129310952,38.6378921329457,38.8134302597486,1374.98334063364,0.0,1.0
2018-11-09,45.563,45.563,45.563,45.563,0,38.6378921329457,38.6378921329457,38.6378921329457,38.6378921329457,0,0.0,1.0
2018-11-12,44.57,44.66,44.57,44.66,446,37.7958179304565,37.8721388551534,37.7958179304565,37.8721388551534,525.937023947345,0.0,1.0
2018-11-13,44.37,44.407,44.22,44.35,3405,37.6262158755745,37.6575922557277,37.499014334413,37.6092556700863,4015.28153932895,0.0,1.0
2018-11-14,43.616,44.1,43.594,44.08,2556,36.9868161286693,37.3972531014838,36.9681599026323,37.3802928959956,3014.11442423636,0.0,1.0
2018-11-15,44.02,44.02,43.68,43.69,1545,37.329412279531,37.329412279531,37.0410887862316,37.0495688889757,1821.91188788934,0.0,1.0
2018-11-16,44.15,44.15,44.039,44.088,736,37.4396536152043,37.4396536152043,37.3455244747448,37.3870769781909,867.914012612659,0.0,1.0
2018-11-19,43.749,43.749,43.576,43.576,615,37.0996014951659,37.0996014951659,36.9528957176929,36.9528957176929,725.227062169544,0.0,1.0
2018-11-20,42.384,42.83,42.37,42.83,1301,35.9420674705961,36.320280052983,35.9301953267544,36.320280052983,1534.17952501232,0.0,1.0
2018-11-21,43.249,43.249,42.9,42.9,1075,36.6755963579608,36.6755963579608,36.3796407721917,36.3796407721917,1267.67332005246,0.0,1.0
2018-11-23,42.4,42.59,42.4,42.59,451,35.9556356349867,36.1167575871246,35.9556356349867,36.1167575871246,531.833178924333,0.0,1.0
2018-11-26,43.07,43.37,42.41,42.41,4229,36.5238025188414,36.7782056011645,35.9641157377308,35.9641157377308,4986.9678795366,0.0,1.0
2018-11-27,42.873,43.05,42.67,43.05,689,36.3567444947827,36.5068423133532,36.1845984090774,36.5068423133532,812.490155828969,0.0,1.0
2018-11-28,42.52,42.52,42.38,42.38,562,36.0573968679159,36.0573968679159,35.9386754294985,35.9386754294985,662.72781941347,0.0,1.0
2018-11-29,43.592,43.67,43.4,43.67,2278,36.9664638820835,37.0326086834875,36.8036459093968,37.0326086834875,2686.28820751581,0.0,1.0
2018-11-30,43.53,43.53,43.53,43.53,120,36.9138872450701,36.9138872450701,36.9138872450701,36.9138872450701,141.507719447716,0.0,1.0
2018-12-03,44.224,44.33,43.94,44.3,2859,37.5024063755107,37.5922954645981,37.2615714575782,37.5668551563658,3371.42141584183,0.0,1.0
2018-12-04,42.27,43.31,42.27,43.31,314,35.8453942993134,36.7273249846999,35.8453942993134,36.7273249846999,370.278532554857,0.0,1.0
2018-12-06,41.5639,41.61,40.2,41.61,7726,35.2466142445524,35.2857075182028,34.0900130312846,35.2857075182028,9110.73867044213,0.0,1.0
2018-12-07,40.68,41.68,40.54,41.68,8335,34.4970579630014,35.3450682374115,34.378336524584,35.3450682374115,9828.89034663927,0.0,1.0
2018-12-10,39.498,40.31,39.3,40.05,2750,33.4947098186487,34.1832941614697,33.3268037843155,33.9628114901231,3242.88523734349,0.0,1.0
2018-12-11,39.841,40.52,39.841,40.52,695,33.7855773427714,34.3613763190958,33.7855773427714,34.3613763190958,819.565541801354,0.0,1.0
2018-12-12,40.12,40.43,39.76,39.76,4761,34.0221722093318,34.2850553943989,33.7168885105441,33.7168885105441,5614.31876908813,0.0,1.0
2018-12-13,39.56,39.9,39.56,39.9,1646,33.5472864556621,33.8356099489615,33.5472864556621,33.8356099489615,1941.01421842451,0.0,1.0
2018-12-14,38.691,39.0,38.691,39.0,557,32.8103655271998,33.0724007019925,32.8103655271998,33.0724007019925,656.831664436482,0.0,1.0
2018-12-17,38.55,38.5929,38.53,38.53,910,32.690796078508,32.7271757192802,32.6738358730198,32.6738358730198,1073.10020581185,0.0,1.0
2018-12-18,38.2,38.7,38.2,38.7,475,32.3939924824644,32.8179976196695,32.3939924824644,32.8179976196695,560.134722813877,0.0,1.0
2018-12-19,37.42,38.51,36.55,37.86,3551,31.7325444684246,32.6568756675316,30.9947755296878,32.105668989165,4187.449264657,0.0,1.0
2018-12-20,36.986,37.87,36.55,37.45,8644,31.3645080093306,32.1141490919091,30.9947755296878,31.7579847766569,10193.2727242172,0.0,1.0
2018-12-21,37.08,37.1,36.97,37.1,1176,31.4442209751252,31.4611811806134,31.3509398449401,31.4611811806134,1386.77565058762,0.0,1.0
2018-12-24,35.96,36.027,35.57,35.59,3512,30.4944494677859,30.5512661561714,30.163725460766,30.1806856662542,4141.45925583649,0.0,1.0
2018-12-26,36.49,36.65,33.98,33.98,8311,31.1854862563205,31.322227220996,29.0403623729726,29.0403623729726,9724.66446433989,0.284892,1.0
2018-12-27,36.204,36.48,36.15,36.15,3239,30.9410617819629,31.1769399460282,30.8949117063849,30.8949117063849,3789.93962218709,0.0,1.0
2018-12-28,37.13,37.13,36.88,36.88,300,31.7324501150227,31.7324501150227,31.5187923577171,31.5187923577171,351.02867757213,0.0,1.0
2018-12-31,37.2188,37.2188,36.99,36.99,1321,31.8083413504177,31.8083413504177,31.6128017709316,31.6128017709316,1545.69627690928,0.0,1.0
2019-01-02,37.9,37.9,37.16,37.41,1229,32.3905160075239,32.3905160075239,31.7580890458994,31.9717468032049,1438.04748245382,0.0,1.0
2019-01-03,37.167,37.298,37.02,37.298,3356,31.7640714631039,31.8760281279321,31.6384407018083,31.8760281279321,3926.84080644023,0.0,1.0
2019-01-04,38.66,38.66,38.15,38.15,1675,33.0400355897328,33.0400355897328,32.6041737648294,32.6041737648294,1959.91011644439,0.0,1.0
2019-01-07,39.16,39.16,38.69,38.69,1262,33.4673511043439,33.4673511043439,33.0656745206094,33.0656745206094,1476.66063698676,0.0,1.0
2019-01-08,39.447,39.447,39.2,39.35,3525,33.7126302097307,33.7126302097307,33.5015363455128,33.6297309998961,4124.58696147253,0.0,1.0
2019-01-09,40.057,40.057,39.54,39.54,338,34.2339551375563,34.2339551375563,33.7921108954484,33.7921108954484,395.492310064599,0.0,1.0
2019-01-10,39.78,39.78,39.78,39.78,101,33.9972223424617,33.9972223424617,33.9972223424617,33.9972223424617,118.179654782617,0.0,1.0
2019-01-11,40.326,40.326,40.07,40.07,307,34.4638508844171,34.4638508844171,34.2450653409362,34.2450653409362,359.219346715479,0.0,1.0
2019-01-14,40.09,40.3,40.09,40.3,515,34.2621579615206,34.4416304776573,34.2621579615206,34.4416304776573,602.599229832156,0.0,1.0
2019-01-15,40.39,40.44,40.233,40.233,840,34.5185472702873,34.5612788217484,34.3843701986994,34.3843701986994,982.880297201963,0.0,1.0
2019-01-16,40.74,40.808,40.56,40.56,300,34.8176681305151,34.8757830405022,34.6638345452551,34.6638345452551,351.02867757213,0.0,1.0
2019-01-17,40.79,40.84,40.78,40.84,322,34.8603996819762,34.9031312334373,34.851853371684,34.9031312334373,376.770780594086,0.0,1.0
2019-01-18,42.03,42.066,41.56,41.56,971,35.9201421582118,35.9509088752638,35.5184655744774,35.5184655744774,1136.16281974179,0.0,1.0
2019-01-22,41.2668,41.49,41.2668,41.49,1509,35.2678877567094,35.4586414024318,35.2678877567094,35.4586414024318,1765.67424818781,0.0,1.0
2019-01-23,40.98,41.17,40.98,41.16,775,35.0227795775284,35.1851594730807,35.0227795775284,35.1766131627884,906.824083728003,0.0,1.0
2019-01-24,41.3,41.4,40.82,40.84,2334,35.2962615068796,35.3817246098018,34.8860386128529,34.9031312334373,2731.00311151117,0.0,1.0
2019-01-25,42.1,42.1,41.887,41.887,303,35.9799663302574,35.9799663302574,35.797929921033,35.797929921033,354.538964347851,0.0,1.0
2019-01-28,41.44,41.44,41.44,41.44,185,35.4159098509707,35.4159098509707,35.4159098509707,35.4159098509707,216.467684502813,0.0,1.0
2019-01-29,41.868,41.87,41.74,41.78,4954,35.7816919314778,35.7834011935362,35.6722991597374,35.7064844009062,5796.65356230777,0.0,1.0
2019-01-30,41.962,41.962,41.93,41.93,410,35.8620272482247,35.8620272482247,35.8346790552896,35.8346790552896,479.739192681911,0.0,1.0
2019-01-31,41.9,41.9,41.82,41.82,559,35.8090401244129,35.8090401244129,35.7406696420751,35.7406696420751,654.083435876069,0.0,1.0
2019-02-01,42.245,42.245,41.93,41.93,1765,36.1038878294946,36.1038878294946,35.8346790552896,35.8346790552896,2065.21871971603,0.0,1.0
2019-02-04,42.3,42.3,42.3,42.3,363,36.1508925361018,36.1508925361018,36.1508925361018,36.1508925361018,424.744699862277,0.0,1.0
2019-02-05,42.28,42.449,42.273,42.449,1037,36.1337999155174,36.2782325594559,36.1278174983128,36.2782325594559,1213.38912880766,0.0,1.0
2019-02-06,42.29,42.29,42.271,42.271,1000,36.1423462258096,36.1423462258096,36.1261082362544,36.1261082362544,1170.0955919071,0.0,1.0
2019-02-07,41.563,42.037,41.42,41.97,1082,35.521029467565,35.9261245754164,35.3988172303862,35.8688642964585,1266.04343044348,0.0,1.0
2019-02-08,40.964,41.31,40.964,41.31,2105,35.0091054810609,35.3048078171718,35.0091054810609,35.3048078171718,2463.05122096444,0.0,1.0
2019-02-11,41.46,41.499,41.46,41.499,314,35.4330024715551,35.4663330816948,35.4330024715551,35.4663330816948,367.410015858829,0.0,1.0
2019-02-12,42.185,42.185,42.01,42.01,756,36.0526099677413,36.0526099677413,35.9030495376274,35.9030495376274,884.592267481766,0.0,1.0
2019-02-13,42.413,42.542,42.413,42.542,925,36.2474658424039,36.3577132451736,36.2474658424039,36.3577132451736,1082.33842251407,0.0,1.0
2019-02-14,42.582,42.66,42.41,42.43,2587,36.3918984863425,36.4585597066218,36.2449019493163,36.2619945699007,3027.03729626367,0.0,1.0
2019-02-15,43.052,43.052,42.87,42.954,2489,36.793575070077,36.793575070077,36.6380322227585,36.7098212292132,2912.36792825677,0.0,1.0
2019-02-19,43.3997,43.3997,43.38,43.38,419,37.0907302789375,37.0907302789375,37.0738940476619,37.0738940476619,490.270053009075,0.0,1.0
2019-02-20,43.59,43.59,43.3,43.3,1868,37.2533665637986,37.2533665637986,37.0055235653241,37.0055235653241,2185.73856568246,0.0,1.0
2019-02-21,43.43,43.4699,43.42,43.4699,2023,37.116625599123,37.150725377189,37.1080792888308,37.150725377189,2367.10338242806,0.0,1.0
2019-02-22,43.24,43.24,43.24,43.24,400,36.9542457035708,36.9542457035708,36.9542457035708,36.9542457035708,468.038236762839,0.0,1.0
2019-02-25,43.32,43.53,43.17,43.41,21583,37.0226161859085,37.2020887020452,36.8944215315252,37.0995329785385,25254.173160131,0.0,1.0
2019-02-26,43.19,43.19,43.127,43.127,502,36.9115141521096,36.9115141521096,36.8576723972686,36.8576723972686,587.387987137364,0.0,1.0
2019-02-27,42.9,42.9,42.9,42.9,312,36.6636711536352,36.6636711536352,36.6636711536352,36.6636711536352,365.069824675015,0.0,1.0
2019-02-28,42.7,42.79,42.7,42.79,770,36.4927449477907,36.5696617404207,36.4927449477907,36.5696617404207,900.973605768467,0.0,1.0
2019-03-01,42.88,42.88,42.725,42.725,637,36.6465785330507,36.6465785330507,36.5141107235213,36.5141107235213,745.350892044823,0.0,1.0
2019-03-04,42.13,42.72,42.06,42.72,1820,36.005605261134,36.5098375683752,35.9457810890885,36.5098375683752,2129.57397727092,0.0,1.0
2019-03-05,42.52,42.52,42.52,42.52,300,36.3389113625307,36.3389113625307,36.3389113625307,36.3389113625307,351.02867757213,0.0,1.0
2019-03-06,42.52,42.52,42.52,42.52,0,36.3389113625307,36.3389113625307,36.3389113625307,36.3389113625307,0,0.0,1.0
2019-03-07,41.35,41.6,41.35,41.6,1134,35.3389930583407,35.5526508156462,35.3389930583407,35.5526508156462,1326.88840122265,0.0,1.0
2019-03-08,40.74,40.8,40.74,40.77,2669,34.8176681305151,34.8689459922684,34.8176681305151,34.8433070613918,3122.98513480005,0.0,1.0
2019-03-11,40.74,40.74,40.74,40.74,60,34.8176681305151,34.8176681305151,34.8176681305151,34.8176681305151,70.2057355144259,0.0,1.0
2019-03-12,42.1,42.1,42.024,42.024,517,35.9799663302574,35.9799663302574,35.9150143720365,35.9150143720365,604.93942101597,0.0,1.0
2019-03-13,42.494,42.494,42.43,42.43,2975,36.3166909557709,36.3166909557709,36.2619945699007,36.2619945699007,3481.03438592362,0.0,1.0
2019-03-14,42.387,42.387,42.37,42.37,366,36.2252454356442,36.2252454356442,36.2107167081474,36.2107167081474,428.254986637998,0.0,1.0
2019-03-15,42.39,42.39,42.39,42.39,682,36.2278093287318,36.2278093287318,36.2278093287318,36.2278093287318,798.005193680642,0.0,1.0
2019-03-18,42.39,42.39,42.39,42.39,100,36.2278093287318,36.2278093287318,36.2278093287318,36.2278093287318,117.00955919071,0.0,1.0
2019-03-19,43.08,43.08,43.05,43.05,915,36.8175047388952,36.8175047388952,36.7918658080185,36.7918658080185,1070.637466595,0.0,1.0
2019-03-20,41.89,42.02,41.89,41.95,1120,35.9878571385502,36.099540629312,35.9878571385502,36.0394033650556,1303.68417934345,0.219233,1.0
2019-03-21,41.86,42.056,41.83,42.048,2225,35.9620840252975,36.1304683652152,35.9363109120447,36.1235955350145,2589.90830271354,0.0,1.0
2019-03-22,40.4,40.737,40.4,40.44,4306,34.707792513665,34.9973104858706,34.707792513665,34.7421566646686,5012.20006808293,0.0,1.0
2019-03-25,40.24,40.35,40.21,40.22,3467,34.5703359096505,34.6648373249105,34.5445627963978,34.5531538341487,4035.6009373069,0.0,1.0
2019-03-26,40.78,41.0,40.23,40.23,1532,35.0342519481995,35.2232547787194,34.5617448718996,34.5617448718996,1783.25371674479,0.0,1.0
2019-03-27,40.66,40.79,40.66,40.79,600,34.9311594951886,35.0428429859504,34.9311594951886,35.0428429859504,698.402238933989,0.0,1.0
2019-03-28,40.64,40.95,40.64,40.95,415,34.9139774196868,35.1802995899649,34.9139774196868,35.1802995899649,483.061548596009,0.0,1.0
2019-03-29,41.158,41.26,40.86,40.86,609,35.3589931751838,35.446621760243,35.1029802502067,35.1029802502067,708.878272517999,0.0,1.0
2019-04-01,42.22,42.22,41.85,41.85,4836,36.2713613843301,36.2713613843301,35.9534929875466,35.9534929875466,5629.12204580796,0.0,1.0
2019-04-02,42.072,42.24,42.072,42.24,286,36.1442140256167,36.2885434598319,36.1442140256167,36.2885434598319,332.905067225202,0.0,1.0
2019-04-03,42.38,42.51,42.38,42.46,2627,36.4088179883446,36.5205014791064,36.4088179883446,36.4775462903519,3057.83780279932,0.0,1.0
2019-04-04,42.29,42.3,42.06,42.06,6727,36.3314986485865,36.3400896863374,36.1339047803156,36.1339047803156,7830.25310218157,0.0,1.0
2019-04-05,42.89,42.95,42.35,42.35,2153,36.8469609136409,36.8985071401464,36.3830448750919,36.3830448750919,2506.10003404147,0.0,1.0
2019-04-08,43.0,43.0,42.84,42.84,1500,36.9414623289009,36.9414623289009,36.8040057248864,36.8040057248864,1746.00559733497,0.0,1.0
2019-04-09,42.447,42.66,42.39,42.66,1242,36.4663779412757,36.64936704537,36.4174090260955,36.64936704537,1445.69263459336,0.0,1.0
2019-04-10,42.67,42.67,42.405,42.42,623,36.6579580831209,36.6579580831209,36.4302955827219,36.4431821393483,725.174324759793,0.0,1.0
2019-04-11,41.825,42.97,41.825,42.88,3396,35.9320153931693,36.9156892156482,35.9320153931693,36.83836987589,3952.95667236638,0.0,1.0
2019-04-12,43.04,43.04,43.04,43.04,217,36.9758264799045,36.9758264799045,36.9758264799045,36.9758264799045,252.588809747793,0.0,1.0
2019-04-15,43.04,43.04,43.04,43.04,0,36.9758264799045,36.9758264799045,36.9758264799045,36.9758264799045,0,0.0,1.0
2019-04-16,43.04,43.14,42.93,42.93,2492,36.9758264799045,37.0617368574136,36.8813250646445,36.8813250646445,2900.69729903917,0.0,1.0
2019-04-17,43.23,43.56,43.23,43.4,9466,37.1390561971717,37.4225604429517,37.1390561971717,37.2851038389372,11018.4593229153,0.0,1.0
2019-04-18,43.39,43.44,43.25,43.44,3778,37.2765128011863,37.3194679899408,37.1562382726736,37.3194679899408,4397.60609782102,0.0,1.0
2019-04-22,43.4,43.4,42.85,42.85,441,37.2851038389372,37.2851038389372,36.8125967626373,36.8125967626373,513.325645616482,0.0,1.0
2019-04-23,43.24,43.51,43.24,43.31,7845,37.1476472349227,37.3796052541971,37.1476472349227,37.207784499179,9131.6092740619,0.0,1.0
2019-04-24,43.388,43.51,43.36,43.51,1493,37.2747945936361,37.3796052541971,37.2507396879335,37.3796052541971,1737.85757121408,0.0,1.0
2019-04-25,43.265,43.265,42.85,42.85,754,37.1691248292999,37.1691248292999,36.8125967626373,36.8125967626373,877.658813593714,0.0,1.0
2019-04-26,43.07,43.07,42.7,42.75,1922,37.0015995931572,37.0015995931572,36.6837311963737,36.7266863851282,2237.21517205188,0.0,1.0
2019-04-29,43.37,43.37,43.37,43.37,601,37.2593307256844,37.2593307256844,37.2593307256844,37.2593307256844,699.566242665547,0.0,1.0
2019-04-30,43.08,43.36,43.003,43.26,927,37.0101906309081,37.2507396879335,36.9440396402262,37.1648293104245,1079.03145915301,0.0,1.0
2019-05-01,42.762,43.08,42.762,43.08,224,36.7369956304293,37.0101906309081,36.7369956304293,37.0101906309081,260.736835868689,0.0,1.0
2019-05-02,41.91,42.36,41.86,42.17,8451,36.005039214052,36.3916359128428,35.9620840252975,36.2284061955756,9836.99553538524,0.0,1.0
2019-05-03,42.785,42.785,42.785,42.785,177,36.7567550172564,36.7567550172564,36.7567550172564,36.7567550172564,206.028660485527,0.0,1.0
2019-05-06,42.59,42.61,42.59,42.61,710,36.5892297811137,36.6064118566155,36.5892297811137,36.6064118566155,826.44264940522,0.0,1.0
2019-05-07,41.61,41.61,41.568,41.568,313,35.7473080815248,35.7473080815248,35.711225722971,35.711225722971,364.333167977231,0.0,1.0
2019-05-08,41.741,41.741,41.178,41.56,1446,35.8598506760617,35.8598506760617,35.3761752506856,35.7043528927702,1683.14939583091,0.0,1.0
2019-05-09,41.4,41.41,40.57,40.57,1917,35.5668962887557,35.5754873265066,34.8538401554304,34.8538401554304,2231.3951533941,0.0,1.0
2019-05-10,41.49,41.49,40.87,41.01,2165,35.6442156285139,35.6442156285139,35.1115712879577,35.2318458164703,2520.06807882014,0.0,1.0
2019-05-13,40.01,40.01,40.01,40.01,421,34.3727420413796,34.3727420413796,34.3727420413796,34.3727420413796,490.04557098535,0.0,1.0
2019-05-14,40.75,40.9,40.4,40.9,4233,35.0084788349468,35.1373444012104,34.707792513665,35.1373444012104,4927.22779567929,0.0,1.0
2019-05-15,40.34,40.34,40.17,40.17,782,34.6562462871596,34.6562462871596,34.5101986453941,34.5101986453941,910.250918077299,0.0,1.0
2019-05-16,41.195,41.195,40.56,40.56,400,35.3907800148621,35.3907800148621,34.8452491176795,34.8452491176795,465.60149262266,0.0,1.0
2019-05-17,40.93,41.01,40.52,40.52,1861,35.1631175144631,35.2318458164703,34.8108849666759,34.8108849666759,2166.21094442692,0.0,1.0
2019-05-20,40.51,40.59,40.51,40.59,551,34.802293928925,34.8710222309323,34.802293928925,34.8710222309323,641.366056087713,0.0,1.0
2019-05-21,41.077,41.077,41.077,41.077,100,35.2894057694014,35.2894057694014,35.2894057694014,35.2894057694014,116.400373155665,0.0,1.0
2019-05-22,40.48,40.48,40.41,40.41,1006,34.7765208156723,34.7765208156723,34.7163835514159,34.7163835514159,1170.98775394599,0.0,1.0
2019-05-23,39.22,39.347,39.19,39.347,1181,33.694050059058,33.8031562384945,33.6682769458052,33.8031562384945,1374.6884069684,0.0,1.0
2019-05-24,39.44,39.44,39.44,39.44,300,33.8830528895779,33.8830528895779,33.8830528895779,33.8830528895779,349.201119466995,0.0,1.0
2019-05-28,39.44,39.44,39.44,39.44,3,33.8830528895779,33.8830528895779,33.8830528895779,33.8830528895779,3.49201119466995,0.0,1.0
2019-05-29,38.94,38.94,38.54,38.54,2932,33.4535010020326,33.4535010020326,33.1098594919963,33.1098594919963,3412.85894092409,0.0,1.0
2019-05-30,38.58,38.9,38.52,38.9,5303,33.1442236429999,33.4191368510289,33.0926774164945,33.4191368510289,6172.71178844491,0.0,1.0
2019-05-31,37.8,38.017,37.8,38.017,1550,32.4741226984291,32.6605482176238,32.4741226984291,32.6605482176238,1804.20578391281,0.0,1.0
2019-06-03,38.346,38.346,38.149,38.149,756,32.9431933596287,32.9431933596287,32.7739499159358,32.7739499159358,879.986821056826,0.0,1.0
2019-06-04,38.94,38.94,38.83,38.83,500,33.4535010020326,33.4535010020326,33.3589995867726,33.3589995867726,582.001865778324,0.0,1.0
2019-06-05,39.31,39.31,39.31,39.31,255,33.7713693988161,33.7713693988161,33.7713693988161,33.7713693988161,296.820951546946,0.0,1.0
2019-06-06,39.55,39.55,39.55,39.55,168,33.9775543048379,33.9775543048379,33.9775543048379,33.9775543048379,195.552626901517,0.0,1.0
2019-06-07,39.6194,39.6194,39.51,39.5955,379,34.0371761068292,34.0371761068292,33.9431901538343,34.0166435266045,441.15741425997,0.0,1.0
2019-06-10,40.1974,40.2375,40.0,40.0,3275,34.5337380888316,34.5681881502128,34.3641510036287,34.3641510036287,3812.11222084803,0.0,1.0
2019-06-11,40.14,40.24,40.14,40.24,202,34.4844255321414,34.5703359096505,34.4844255321414,34.5703359096505,235.128753774443,0.0,1.0
2019-06-12,40.14,40.14,40.14,40.14,57,34.4844255321414,34.4844255321414,34.4844255321414,34.4844255321414,66.348212698729,0.0,1.0
2019-06-13,40.14,40.14,40.14,40.14,0,34.4844255321414,34.4844255321414,34.4844255321414,34.4844255321414,0,0.0,1.0
2019-06-14,39.72,40.02,39.64,40.02,1004,34.1236019466033,34.3813330791305,34.0548736445961,34.3813330791305,1168.65974648288,0.0,1.0
2019-06-17,39.72,39.72,39.72,39.72,0,34.1236019466033,34.1236019466033,34.1236019466033,34.1236019466033,0,0.0,1.0
2019-06-18,40.3,40.53,40.3,40.39,2167,34.6218821361559,34.8194760044268,34.6218821361559,34.6992014759141,2522.39608628326,0.0,1.0
2019-06-19,40.2407,40.55,40.18,40.18,416,34.5709372822931,34.8366580799286,34.5187896831451,34.5187896831451,484.225552327565,0.0,1.0
2019-06-20,40.53,40.53,40.53,40.53,112,34.8194760044268,34.8194760044268,34.8194760044268,34.8194760044268,130.368417934345,0.0,1.0
2019-06-21,41.03,41.03,41.03,41.03,100,35.2490278919722,35.2490278919722,35.2490278919722,35.2490278919722,116.400373155665,0.0,1.0
2019-06-24,40.69,40.77,40.69,40.77,451,34.9569326084413,35.0256609104486,34.9569326084413,35.0256609104486,524.965682932049,0.0,1.0
2019-06-25,40.17,40.19,40.08,40.16,5700,34.6670082801501,34.684268428659,34.58933761186,34.6583782058957,6604.80991465032,0.182527,1.0
2019-06-26,40.6,40.6,40.453,40.453,360,35.0381014730917,35.0381014730917,34.9112393815512,34.9112393815512,417.145889346336,0.0,1.0
2019-06-27,40.79,40.79,40.75,40.75,1021,35.2020728839264,35.2020728839264,35.1675525869086,35.1675525869086,1183.07209172947,0.0,1.0
2019-06-28,41.18,41.181,40.94,40.94,2741,35.5386457798502,35.5395087872756,35.3315239977432,35.3315239977432,3176.10245193974,0.0,1.0
2019-07-01,41.62,41.92,41.62,41.9,1047,35.9183690470463,36.17727127468,35.9183690470463,36.160011126171,1213.19929484892,0.0,1.0
2019-07-02,41.05,41.16,41.05,41.16,1337,35.4264548145423,35.5213856313413,35.4264548145423,35.5213856313413,1549.23348348903,0.0,1.0
2019-07-03,41.278,41.278,41.17,41.17,663,35.6232205075439,35.6232205075439,35.5300157055957,35.5300157055957,768.243679546167,0.0,1.0
2019-07-05,41.13,41.4,41.13,41.39,402,35.4954954085779,35.7285074134482,35.4954954085779,35.7198773391938,465.812909770075,0.0,1.0
2019-07-08,41.141,41.32,41.13,41.32,601,35.5049884902578,35.6594668194126,35.4954954085779,35.6594668194126,696.401887492077,0.0,1.0
2019-07-09,40.923,40.923,40.796,40.796,478,35.3168528715107,35.3168528715107,35.2072509284791,35.2072509284791,553.877041965412,0.0,1.0
2019-07-10,40.84,40.94,40.784,40.91,702,35.2452232551987,35.3315239977432,35.1968948393737,35.3056337749799,813.434484225354,0.0,1.0
2019-07-11,41.0,41.01,40.89,40.89,1539,35.38330444327,35.3919345175244,35.288373626471,35.288373626471,1783.29867695558,0.0,1.0
2019-07-12,41.55,41.55,41.201,41.201,595,35.8579585272651,35.8579585272651,35.5567689357846,35.5567689357846,689.44945600297,0.0,1.0
2019-07-15,41.35,41.38,41.35,41.38,200,35.685357042176,35.7112472649393,35.685357042176,35.7112472649393,231.747716303519,0.0,1.0
2019-07-16,41.72,41.72,41.72,41.72,245,36.0046697895908,36.0046697895908,36.0046697895908,36.0046697895908,283.890952471812,0.0,1.0
2019-07-17,40.67,41.44,40.67,41.44,10202,35.0985119928729,35.7630277104661,35.0985119928729,35.7630277104661,11821.4510086426,0.0,1.0
2019-07-18,40.535,40.535,40.39,40.41,4883,34.9820059904378,34.9820059904378,34.8568699137482,34.8741300622571,5658.12049355043,0.0,1.0
2019-07-19,40.91,40.91,40.91,40.91,100,35.3056337749799,35.3056337749799,35.3056337749799,35.3056337749799,115.87385815176,0.0,1.0
2019-07-22,40.77,40.77,40.76,40.765,489,35.1848127354175,35.1848127354175,35.176182661163,35.1804976982903,566.623166362106,0.0,1.0
2019-07-23,41.33,41.33,41.33,41.33,103,35.668096893667,35.668096893667,35.668096893667,35.668096893667,119.350073896313,0.0,1.0
2019-07-24,42.029,42.029,41.87,41.87,379,36.2713390840535,36.2713390840535,36.1341209034077,36.1341209034077,439.16192239517,0.0,1.0
2019-07-25,41.72,41.8,41.72,41.8,533,36.0046697895908,36.0737103836265,36.0046697895908,36.0737103836265,617.60766394888,0.0,1.0
2019-07-26,41.78,41.78,41.55,41.55,811,36.0564502351176,36.0564502351176,35.8579585272651,35.8579585272651,939.736989610771,0.0,1.0
2019-07-29,41.49,41.55,41.365,41.365,1668,35.8061780817383,35.8579585272651,35.6983021535576,35.6983021535576,1932.77595397136,0.0,1.0
2019-07-30,41.585,41.585,41.34,41.34,201,35.8881637871557,35.8881637871557,35.6767269679215,35.6767269679215,232.906454885037,0.0,1.0
2019-07-31,41.28,41.79,41.25,41.56,3743,35.6249465223948,36.065080309372,35.5990562996314,35.8665886015195,4337.15851062037,0.0,1.0
2019-08-01,40.06,41.3,40.06,41.3,9197,34.5720774633511,35.6422066709037,34.5720774633511,35.6422066709037,10656.9187342174,0.0,1.0
2019-08-02,39.36,39.8,38.91,39.8,905,33.9679722655392,34.3476955327353,33.5796189240887,34.3476955327353,1048.65841627343,0.0,1.0
2019-08-05,37.95,38.12,37.82,38.09,1755,32.7511317956609,32.8978430579866,32.638940830353,32.8719528352233,2033.58621056338,0.0,1.0
2019-08-06,38.23,38.41,37.67,38.39,6070,32.9927738747856,33.1481152113659,32.5094897165361,33.1308550628569,7033.54318981183,0.0,1.0
2019-08-07,37.2,37.2,37.2,37.2,112,32.1038762265767,32.1038762265767,32.1038762265767,32.1038762265767,129.778721129971,0.0,1.0
2019-08-08,37.99,38.14,37.99,38.09,1102,32.7856520926787,32.9151032064955,32.7856520926787,32.8719528352233,1276.92991683239,0.0,1.0
2019-08-09,37.79,37.79,37.79,37.79,101,32.6130506075896,32.6130506075896,32.6130506075896,32.6130506075896,117.032596733277,0.0,1.0
2019-08-12,37.27,37.27,37.27,37.27,131,32.1642867463579,32.1642867463579,32.1642867463579,32.1642867463579,151.794754178805,0.0,1.0
2019-08-13,38.032,38.13,37.19,37.19,1189,32.8218984045474,32.9064731322411,32.0952461523222,32.0952461523222,1377.74017342443,0.0,1.0
2019-08-14,36.32,36.41,36.17,36.41,1440,31.3444296921845,31.4221003604746,31.2149785783677,31.4221003604746,1668.58355738534,0.0,1.0
2019-08-15,36.02,36.18,36.02,36.18,318,31.0855274645509,31.2236086526222,31.0855274645509,31.2236086526222,368.478868922596,0.0,1.0
2019-08-16,36.61,36.61,36.61,36.61,100,31.5947018455638,31.5947018455638,31.5947018455638,31.5947018455638,115.87385815176,0.0,1.0
2019-08-19,36.61,36.61,36.61,36.61,0,31.5947018455638,31.5947018455638,31.5947018455638,31.5947018455638,0,0.0,1.0
2019-08-20,37.07,37.07,37.07,37.07,139,31.9916852612687,31.9916852612687,31.9916852612687,31.9916852612687,161.064662830946,0.0,1.0
2019-08-21,37.2,37.2,37.2,37.2,260,32.1038762265767,32.1038762265767,32.1038762265767,32.1038762265767,301.272031194575,0.0,1.0
2019-08-22,37.32,37.34,37.17,37.17,2060,32.2074371176301,32.2246972661391,32.0779860038133,32.0779860038133,2387.00147792626,0.0,1.0
2019-08-23,35.91,37.08,35.87,37.01,7921,30.9905966477518,32.0003153355232,30.956076350734,31.939904815742,9178.36830420091,0.0,1.0
2019-08-26,36.1,36.1,36.1,36.1,530,31.1545680585865,31.1545680585865,31.1545680585865,31.1545680585865,614.131448204327,0.0,1.0
2019-08-27,35.75,36.21,35.744,36.21,900,30.8525154596805,31.2494988753855,30.8473374151279,31.2494988753855,1042.86472336584,0.0,1.0
2019-08-28,36.43,36.7,35.655,36.0,3773,31.4393605089836,31.6723725138539,30.7705297542632,31.0682673160419,4371.92066806589,0.0,1.0
2019-08-29,37.251,37.251,36.98,36.98,610,32.1478896052744,32.1478896052744,31.9140145929786,31.9140145929786,706.830534725735,0.0,1.0
2019-08-30,37.521,37.62,37.5,37.62,647,32.3809016101447,32.4663393452638,32.3627784542104,32.4663393452638,749.703862241887,0.0,1.0
2019-09-03,36.587,36.66,36.587,36.59,700,31.5748526747785,31.637852216836,31.5748526747785,31.5774416970549,811.117007062319,0.0,1.0
2019-09-04,37.26,37.29,37.21,37.29,500,32.1556566721034,32.1815468948668,32.1125063008311,32.1815468948668,579.369290758799,0.0,1.0
2019-09-05,38.4,38.69,38.39,38.41,2600,33.1394851371114,33.3897572904906,33.1308550628569,33.1481152113659,3012.72031194576,0.0,1.0
2019-09-06,38.485,38.485,38.42,38.42,845,33.2128407682743,33.2128407682743,33.1567452856203,33.1567452856203,979.13410138237,0.0,1.0
2019-09-09,38.485,38.485,38.485,38.485,92,33.2128407682743,33.2128407682743,33.2128407682743,33.2128407682743,106.603949499619,0.0,1.0
2019-09-10,38.485,38.485,38.485,38.485,0,33.2128407682743,33.2128407682743,33.2128407682743,33.2128407682743,0,0.0,1.0
2019-09-11,40.67,40.67,40.33,40.33,3325,35.0985119928729,35.0985119928729,34.8050894682214,34.8050894682214,3852.80578354602,0.0,1.0
2019-09-12,40.562,40.562,40.325,40.325,593,35.0053071909248,35.0053071909248,34.8007744310942,34.8007744310942,687.131978839936,0.0,1.0
2019-09-13,41.07,41.201,40.695,40.695,1600,35.4437149630512,35.5567689357846,35.1200871785091,35.1200871785091,1853.98173042816,0.0,1.0
2019-09-16,41.37,41.442,40.95,40.95,1877,35.7026171906849,35.764753725317,35.3401540719977,35.3401540719977,2174.95231750853,0.0,1.0
2019-09-17,40.85,40.93,40.59,40.86,2654,35.2538533294532,35.3228939234888,35.0294713988373,35.2624834037076,3075.2921953477,0.0,1.0
2019-09-18,40.48,40.48,40.38,40.48,2800,34.9345405820383,34.9345405820383,34.8482398394937,34.9345405820383,3244.46802824927,0.0,1.0
2019-09-19,40.43,40.69,40.43,40.69,400,34.891390210766,35.1157721413818,34.891390210766,35.1157721413818,463.495432607039,0.0,1.0
2019-09-20,40.542,40.55,40.542,40.55,287,34.9880470424159,34.9949511018195,34.9880470424159,34.9949511018195,332.557972895551,0.0,1.0
2019-09-23,40.0,40.07,39.96,39.96,2700,34.5202970178244,34.5807075376056,34.4857767208066,34.4857767208066,3128.59417009751,0.0,1.0
2019-09-24,39.49,40.05,39.431,40.05,2859,34.0801632308471,34.5634473890967,34.0292457927458,34.5634473890967,3312.83360455882,0.0,1.0
2019-09-25,39.77,39.77,39.24,39.24,5405,34.5177209406594,34.5177209406594,34.0577161104218,34.0577161104218,6227.43460871996,0.227015,1.0
2019-09-26,39.42,39.42,39.42,39.42,284,34.2139441659742,34.2139441659742,34.2139441659742,34.2139441659742,327.213955388801,0.0,1.0
2019-09-27,39.631,39.68,39.62,39.675,400,34.3970781644273,34.4396069128832,34.3875308943658,34.4352672446734,460.864725899719,0.0,1.0
2019-09-30,39.3,39.3,39.3,39.3,110,34.1097921289393,34.1097921289393,34.1097921289393,34.1097921289393,126.737799622423,0.0,1.0
2019-10-01,38.8,39.57,38.77,39.57,8219,33.6758253079604,34.3441342122679,33.6497872987017,34.3441342122679,9469.61795542448,0.0,1.0
2019-10-02,37.52,38.1,37.52,38.1,410,32.5648702462545,33.06827175859,32.5648702462545,33.06827175859,472.386344047212,0.0,1.0
2019-10-03,36.87,36.87,36.87,36.87,116,32.000713378982,32.000713378982,32.000713378982,32.000713378982,133.650770510918,0.0,1.0
2019-10-04,37.29,37.29,37.29,37.29,101,32.3652455086042,32.3652455086042,32.3652455086042,32.3652455086042,116.368343289679,0.0,1.0
2019-10-07,37.847,37.847,37.7,37.7,276,32.8486845471747,32.8486845471747,32.7210983018069,32.7210983018069,317.996660870806,0.0,1.0
2019-10-08,36.93,37.38,36.93,37.38,210,32.0527893974994,32.4433595363804,32.0527893974994,32.4433595363804,241.953981097353,0.0,1.0
2019-10-09,37.14,37.152,37.05,37.08,1200,32.2350554623106,32.2454706660141,32.1569414345344,32.1829794437931,1382.59417769916,0.0,1.0
2019-10-10,37.44,37.7,37.23,37.23,3800,32.4954355548979,32.7210983018069,32.3131694900868,32.3131694900868,4378.21489604733,0.0,1.0
2019-10-11,38.8,38.8,38.8,38.8,269,33.6758253079604,33.6758253079604,33.6758253079604,33.6758253079604,309.931528167561,0.0,1.0
2019-10-14,38.34,38.34,38.34,38.34,100,33.2765758326599,33.2765758326599,33.2765758326599,33.2765758326599,115.21618147493,0.0,1.0
2019-10-15,38.99,38.99,38.99,38.99,100,33.8407326999324,33.8407326999324,33.8407326999324,33.8407326999324,115.21618147493,0.0,1.0
2019-10-16,39.29,39.29,39.29,39.29,100,34.1011127925197,34.1011127925197,34.1011127925197,34.1011127925197,115.21618147493,0.0,1.0
2019-10-17,39.16,39.16,39.16,39.16,100,33.9882814190652,33.9882814190652,33.9882814190652,33.9882814190652,115.21618147493,0.0,1.0
2019-10-18,39.18,39.18,39.18,39.18,100,34.0056400919044,34.0056400919044,34.0056400919044,34.0056400919044,115.21618147493,0.0,1.0
2019-10-21,39.65,39.665,39.58,39.58,520,34.4135689036245,34.4265879082539,34.3528135486875,34.3528135486875,599.124143669635,0.0,1.0
2019-10-22,39.59,39.59,39.59,39.59,160,34.361492885107,34.361492885107,34.361492885107,34.361492885107,184.345890359888,0.0,1.0
2019-10-23,39.99,39.99,39.86,39.89,792,34.7086663418901,34.7086663418901,34.5958349684356,34.6218729776944,912.512157281445,0.0,1.0
2019-10-24,40.06,40.06,40.06,40.06,100,34.7694216968272,34.7694216968272,34.7694216968272,34.7694216968272,115.21618147493,0.0,1.0
2019-10-25,40.51,40.51,40.51,40.51,102,35.1599918357081,35.1599918357081,35.1599918357081,35.1599918357081,117.520505104429,0.0,1.0
2019-10-28,40.94,40.94,40.94,40.94,100,35.53320330175,35.53320330175,35.53320330175,35.53320330175,115.21618147493,0.0,1.0
2019-10-29,40.93,40.98,40.93,40.98,300,35.5245239653304,35.5679206474283,35.5245239653304,35.5679206474283,345.648544424789,0.0,1.0
2019-10-30,40.415,40.49,40.415,40.48,541,35.0775381397222,35.142633162869,35.0775381397222,35.1339538264494,623.31954177937,0.0,1.0
2019-10-31,39.45,39.45,39.45,39.45,112,34.2399821752329,34.2399821752329,34.2399821752329,34.2399821752329,129.042123251922,0.0,1.0
2019-11-01,41.0,41.0,40.64,40.64,210,35.5852793202674,35.5852793202674,35.2728232091627,35.2728232091627,241.953981097353,0.0,1.0
2019-11-04,41.73,41.73,41.6,41.6,222,36.2188708788966,36.2188708788966,36.1060395054421,36.1060395054421,255.779922874344,0.0,1.0
2019-11-05,42.48,42.48,42.48,42.48,100,36.8698211103649,36.8698211103649,36.8698211103649,36.8698211103649,115.21618147493,0.0,1.0
2019-11-06,42.06,42.06,42.06,42.06,100,36.5052889807427,36.5052889807427,36.5052889807427,36.5052889807427,115.21618147493,0.0,1.0
2019-11-07,42.62,42.63,42.61,42.61,494,36.991331820239,37.0000111566586,36.9826524838194,36.9826524838194,569.167936486153,0.0,1.0
2019-11-08,42.575,42.575,42.26,42.26,302,36.9522748063509,36.9522748063509,36.6788757091342,36.6788757091342,347.952868054288,0.0,1.0
2019-11-11,42.23,42.23,42.23,42.23,136,36.6528376998755,36.6528376998755,36.6528376998755,36.6528376998755,156.694006805904,0.0,1.0
2019-11-12,42.62,42.62,42.62,42.62,166,36.991331820239,36.991331820239,36.991331820239,36.991331820239,191.258861248383,0.0,1.0
2019-11-13,41.86,41.86,41.86,41.86,176,36.3317022523511,36.3317022523511,36.3317022523511,36.3317022523511,202.780479395876,0.0,1.0
2019-11-14,41.81,41.81,41.81,41.81,122,36.2883055702532,36.2883055702532,36.2883055702532,36.2883055702532,140.563741399414,0.0,1.0
2019-11-15,41.97,41.97,41.97,41.97,101,36.4271749529665,36.4271749529665,36.4271749529665,36.4271749529665,116.368343289679,0.0,1.0
2019-11-18,41.75,41.85,41.58,41.85,1339,36.2362295517358,36.3230229159315,36.0886808326029,36.3230229159315,1542.74466994931,0.0,1.0
2019-11-19,41.648,41.648,41.48,41.48,100,36.1477003202561,36.1477003202561,36.0018874684072,36.0018874684072,115.21618147493,0.0,1.0
2019-11-20,41.48,41.48,41.48,41.48,400,36.0018874684072,36.0018874684072,36.0018874684072,36.0018874684072,460.864725899719,0.0,1.0
2019-11-21,41.5,41.5,41.5,41.5,101,36.0192461412463,36.0192461412463,36.0192461412463,36.0192461412463,116.368343289679,0.0,1.0
2019-11-22,41.5,41.5,41.5,41.5,61,36.0192461412463,36.0192461412463,36.0192461412463,36.0192461412463,70.2818706997072,0.0,1.0
2019-11-25,42.45,42.45,42.44,42.44,560,36.8437831011062,36.8437831011062,36.8351037646866,36.8351037646866,645.210616259606,0.0,1.0
2019-11-26,42.45,42.45,42.45,42.45,0,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,0,0.0,1.0
2019-11-27,42.45,42.45,42.45,42.45,60,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,69.1297088849578,0.0,1.0
2019-11-29,42.45,42.45,42.45,42.45,0,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,0,0.0,1.0
2019-12-02,42.45,42.45,42.45,42.45,25,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,28.8040453687324,0.0,1.0
2019-12-03,42.45,42.45,42.45,42.45,0,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,0,0.0,1.0
2019-12-04,42.45,42.45,42.45,42.45,0,36.8437831011062,36.8437831011062,36.8437831011062,36.8437831011062,0,0.0,1.0
2019-12-05,41.783,41.783,41.68,41.7,1617,36.2648713619204,36.2648713619204,36.1754741967987,36.1928328696379,1863.04565444961,0.0,1.0
2019-12-06,41.783,41.783,41.783,41.783,47,36.2648713619204,36.2648713619204,36.2648713619204,36.2648713619204,54.1516052932169,0.0,1.0
2019-12-09,42.568,42.568,42.55,42.55,380,36.9461992708572,36.9461992708572,36.9305764653019,36.9305764653019,437.821489604733,0.0,1.0
2019-12-10,42.48,42.6,42.48,42.6,100,36.8698211103649,36.9739731473998,36.8698211103649,36.9739731473998,115.21618147493,0.0,1.0
2019-12-11,42.678,42.678,42.57,42.57,102,37.0416719714725,37.0416719714725,36.9479351381411,36.9479351381411,117.520505104428,0.0,1.0
2019-12-12,43.48,43.48,43.45,43.45,1010,37.7377547523226,37.7377547523226,37.7117167430639,37.7117167430639,1163.68343289679,0.0,1.0
2019-12-13,43.48,43.48,43.48,43.48,10,37.7377547523226,37.7377547523226,37.7377547523226,37.7377547523226,11.521618147493,0.0,1.0
2019-12-16,43.89,43.9,43.27,43.27,1627,38.0936075455253,38.1022868819449,37.5554886875115,37.5554886875115,1874.56727259711,0.0,1.0
2019-12-17,43.84,43.84,43.84,43.84,246,38.0502108634274,38.0502108634274,38.0502108634274,38.0502108634274,283.431806428328,0.0,1.0
2019-12-18,43.84,43.84,43.84,43.84,50,38.0502108634274,38.0502108634274,38.0502108634274,38.0502108634274,57.6080907374649,0.0,1.0
2019-12-19,43.84,43.84,43.84,43.84,0,38.0502108634274,38.0502108634274,38.0502108634274,38.0502108634274,0,0.0,1.0
2019-12-20,43.84,43.84,43.84,43.84,0,38.0502108634274,38.0502108634274,38.0502108634274,38.0502108634274,0,0.0,1.0
2019-12-23,43.84,43.84,43.84,43.84,0,38.0502108634274,38.0502108634274,38.0502108634274,38.0502108634274,0,0.0,1.0
2019-12-24,43.5754,43.5754,43.5754,43.5754,61,38.0501787498827,38.0501787498827,38.0501787498827,38.0501787498827,69.8577375279267,0.264563,1.0
2019-12-26,43.84,43.84,43.84,43.84,0,38.2812283167764,38.2812283167764,38.2812283167764,38.2812283167764,0,0.0,1.0
2019-12-27,43.84,43.84,43.84,43.84,74,38.2812283167764,38.2812283167764,38.2812283167764,38.2812283167764,84.7454520830586,0.0,1.0
2019-12-30,43.84,43.84,43.84,43.84,7,38.2812283167764,38.2812283167764,38.2812283167764,38.2812283167764,8.01646168353257,0.0,1.0
2019-12-31,43.56,43.631,43.56,43.631,495,38.0367314205926,38.0987288478392,38.0367314205926,38.0987288478392,566.878361906946,0.0,1.0
2020-01-02,43.56,43.56,43.56,43.56,7,38.0367314205926,38.0367314205926,38.0367314205926,38.0367314205926,8.01646168353257,0.0,1.0
2020-01-03,43.56,43.56,43.56,43.56,1072,38.0367314205926,38.0367314205926,38.0367314205926,38.0367314205926,1227.66384639242,0.0,1.0
2020-01-06,43.411,43.411,43.275,43.275,104,37.9066241436948,37.9066241436948,37.7878685084055,37.7878685084055,119.101716441055,0.0,1.0
2020-01-07,43.411,43.411,43.411,43.411,83,37.9066241436948,37.9066241436948,37.9066241436948,37.9066241436948,95.0523313904576,0.0,1.0
2020-01-08,43.269,43.4,43.269,43.4,500,37.7826292892016,37.8970189084876,37.7826292892016,37.8970189084876,572.604405966612,0.0,1.0
2020-01-09,43.466,43.477,43.466,43.477,131,37.9546503197309,37.9642555549381,37.9546503197309,37.9642555549381,150.022354363252,0.0,1.0
2020-01-10,43.143,43.43,43.143,43.41,1205,37.6726056859189,37.9232150045072,37.6726056859189,37.9057509404941,1379.97661837953,0.0,1.0
2020-01-13,43.143,43.143,43.143,43.143,0,37.6726056859189,37.6726056859189,37.6726056859189,37.6726056859189,0,0.0,1.0
2020-01-14,43.5568,43.7203,43.5568,43.7203,154,38.0339371703505,38.1767058936578,38.0339371703505,38.1767058936578,176.362157037717,0.0,1.0
2020-01-15,43.557,43.557,43.557,43.557,200,38.0341118109906,38.0341118109906,38.0341118109906,38.0341118109906,229.041762386645,0.0,1.0
2020-01-16,43.557,43.557,43.557,43.557,96,38.0341118109906,38.0341118109906,38.0341118109906,38.0341118109906,109.94004594559,0.0,1.0
2020-01-17,43.557,43.557,43.557,43.557,131,38.0341118109906,38.0341118109906,38.0341118109906,38.0341118109906,150.022354363253,0.0,1.0
2020-01-21,43.3,43.3,43.3,43.3,634,37.8096985884219,37.8096985884219,37.8096985884219,37.8096985884219,726.062386765665,0.0,1.0
2020-01-22,42.7813,43.01,42.7813,43.01,646,37.3567680882414,37.5564696602316,37.3567680882414,37.5564696602316,739.804892508864,0.0,1.0
2020-01-23,42.5504,42.5504,42.16,42.1982,1182,37.1551454692099,37.1551454692099,36.8142469396736,36.8476033019387,1353.63681570507,0.0,1.0
2020-01-24,42.69,42.69,42.69,42.69,311,37.2770446360215,37.2770446360215,37.2770446360215,37.2770446360215,356.159940511233,0.0,1.0
2020-01-27,40.475,40.52,40.475,40.52,156,35.3428995465676,35.3821936905971,35.3428995465676,35.3821936905971,178.652574661583,0.0,1.0
2020-01-28,41.013,41.02,41.013,41.02,104,35.8126828685207,35.8187952909253,35.8126828685207,35.8187952909253,119.101716441056,0.0,1.0
2020-01-29,41.16,41.16,41.16,41.16,106,35.9410437390172,35.9410437390172,35.9410437390172,35.9410437390172,121.392134064922,0.0,1.0
2020-01-30,40.16,40.4,40.16,40.4,218,35.0678405383608,35.2774093065184,35.0678405383608,35.2774093065184,249.655521001443,0.0,1.0
2020-01-31,39.869,40.03,39.869,40.03,100,34.8137384069698,34.9543241222755,34.8137384069698,34.9543241222755,114.520881193323,0.0,1.0
2020-02-03,40.01,40.188,40.0,40.0,715,34.9368600582624,35.0922902279792,34.9281280262558,34.9281280262558,818.824300532256,0.0,1.0
2020-02-04,41.1,41.1,40.55,40.55,238,35.8886515469778,35.8886515469778,35.4083897866168,35.4083897866168,272.559697240108,0.0,1.0
2020-02-05,42.159,42.159,41.84,41.84,100,36.813373736473,36.813373736473,36.5348219154636,36.5348219154636,114.520881193322,0.0,1.0
2020-02-06,42.03,42.03,42.03,42.03,109,36.7007305235883,36.7007305235883,36.7007305235883,36.7007305235883,124.827760500722,0.0,1.0
2020-02-07,41.51,41.77,41.32,41.77,853,36.246664859247,36.4736976914176,36.0807562511223,36.4736976914176,976.86311657904,0.0,1.0
2020-02-10,41.248,41.248,41.143,41.21,364,36.017885620675,36.017885620675,35.9261992846061,35.9847038990501,416.856007543694,0.0,1.0
2020-02-11,41.731,41.95,41.731,41.95,120,36.439642766592,36.6308742675358,36.439642766592,36.6308742675358,137.425057431987,0.0,1.0
2020-02-12,42.205,42.33,42.15,42.33,346,36.8535410837032,36.9626914837852,36.8055149076671,36.9626914837852,396.242248928895,0.0,1.0
2020-02-13,41.885,41.885,41.65,41.65,100,36.5741160594931,36.5741160594931,36.3689133073389,36.3689133073389,114.520881193323,0.0,1.0
2020-02-14,41.558,41.58,41.558,41.58,101,36.2885786128785,36.3077890832929,36.2885786128785,36.3077890832929,115.666090005256,0.0,1.0
2020-02-18,41.15,41.15,41.053,41.053,100,35.9323117070107,35.9323117070107,35.847610996547,35.847610996547,114.520881193322,0.0,1.0
2020-02-19,41.15,41.15,41.15,41.15,0,35.9323117070107,35.9323117070107,35.9323117070107,35.9323117070107,0,0.0,1.0
2020-02-20,41.15,41.15,41.15,41.15,5,35.9323117070107,35.9323117070107,35.9323117070107,35.9323117070107,5.72604405966612,0.0,1.0
2020-02-21,40.942,40.942,40.905,40.905,201,35.7506854412741,35.7506854412741,35.7183769228498,35.7183769228498,230.186971198578,0.0,1.0
2020-02-24,40.942,40.942,40.942,40.942,25,35.7506854412741,35.7506854412741,35.7506854412741,35.7506854412741,28.6302202983307,0.0,1.0
2020-02-25,38.0,38.0,38.0,38.0,140,33.181721624943,33.181721624943,33.181721624943,33.181721624943,160.329233670652,0.0,1.0
2020-02-26,36.29,37.139,36.29,37.1,323,31.6885441518206,32.4298936691779,31.6885441518206,32.3958387443523,369.902446254431,0.0,1.0
2020-02-27,34.798,35.54,34.798,35.54,1035,30.3857249764412,31.0336417513283,30.3857249764412,31.0336417513283,1185.29112035089,0.0,1.0
2020-02-28,34.412,34.412,33.955,33.955,346,30.0486685409879,30.0486685409879,29.6496146782879,29.6496146782879,396.242248928895,0.0,1.0
2020-03-02,34.412,34.412,34.412,34.412,0,30.0486685409879,30.0486685409879,30.0486685409879,30.0486685409879,0,0.0,1.0
2020-03-03,34.16,35.38,34.13,35.1,9909,29.8286213344225,30.8939292392233,29.8024252384028,30.6494323430395,11347.8741174463,0.0,1.0
2020-03-04,34.16,34.16,34.16,34.16,154,29.8286213344225,29.8286213344225,29.8286213344225,29.8286213344225,176.362157037716,0.0,1.0
2020-03-05,33.88,33.88,33.57,33.57,913,29.5841244382387,29.5841244382387,29.3134314460352,29.3134314460352,1045.57564529503,0.0,1.0
2020-03-06,31.71,32.0,31.71,32.0,1128,27.6892734928143,27.9425024210046,27.6892734928143,27.9425024210046,1291.79553986068,0.0,1.0
2020-03-09,26.74,30.01,26.74,30.01,901,23.349453585552,26.2048280516984,23.349453585552,26.2048280516984,1031.83313955184,0.0,1.0
2020-03-10,27.19,27.19,27.19,27.19,241,23.7423950258474,23.7423950258474,23.7423950258474,23.7423950258474,275.995323675907,0.0,1.0
2020-03-11,27.19,27.19,27.19,27.19,0,23.7423950258474,23.7423950258474,23.7423950258474,23.7423950258474,0,0.0,1.0
2020-03-12,27.19,27.19,27.19,27.19,0,23.7423950258474,23.7423950258474,23.7423950258474,23.7423950258474,0,0.0,1.0
2020-03-13,25.88,25.88,25.88,25.88,331,22.5984988329875,22.5984988329875,22.5984988329875,22.5984988329875,379.064116749898,0.0,1.0
2020-03-16,22.441,22.78,22.441,22.46,984,19.5955530259302,19.8915689109527,19.5955530259302,19.6121438867426,1126.88547094229,0.0,1.0
2020-03-17,23.035,23.135,22.2,22.2,1300,20.1142357271201,20.2015560471857,19.385111054572,19.385111054572,1488.77145551319,0.0,1.0
2020-03-18,20.74,20.74,20.74,20.74,101,18.1102343816136,18.1102343816136,18.1102343816136,18.1102343816136,115.666090005256,0.0,1.0
2020-03-19,20.99,20.99,20.2,20.2,201,18.3285351817777,18.3285351817777,17.6387046532592,17.6387046532592,230.186971198579,0.0,1.0
2020-03-20,20.99,20.99,20.99,20.99,10,18.3285351817777,18.3285351817777,18.3285351817777,18.3285351817777,11.4520881193323,0.0,1.0
2020-03-23,20.95,20.95,20.95,20.95,205,18.2936070537515,18.2936070537515,18.2936070537515,18.2936070537515,234.767806446311,0.0,1.0
2020-03-24,22.61,22.61,21.66,21.66,715,19.7431243668411,19.7431243668411,18.9135813262175,18.9135813262175,818.824300532256,0.0,1.0
2020-03-25,23.801,24.671,23.369,23.369,602,20.9787444435075,21.7455822934236,20.5979697869975,20.5979697869975,682.986631472804,0.224043,1.0
2020-03-26,25.018,25.2,24.673,25.08,1607,22.051436010574,22.2118549630851,21.7473451390556,22.1060842251657,1823.18856607441,0.0,1.0
2020-03-27,23.62,24.07,23.43,23.43,1694,20.8192069138124,21.2158471810103,20.6517365787732,20.6517365787732,1921.8926141444,0.0,1.0
2020-03-30,23.848,23.848,23.44,23.44,2120,21.0201713158593,21.0201713158593,20.6605508069332,20.6605508069332,2405.2020909009,0.0,1.0
2020-03-31,23.848,23.848,23.848,23.848,36,21.0201713158593,21.0201713158593,21.0201713158593,21.0201713158593,40.8430543737889,0.0,1.0
2020-04-01,23.848,23.848,23.848,23.848,22,21.0201713158593,21.0201713158593,21.0201713158593,21.0201713158593,24.9596443395377,0.0,1.0
2020-04-02,23.062,23.76,22.77,23.76,427,20.3273729824869,20.9426061080517,20.0699975202162,20.9426061080517,484.444006044663,0.0,1.0
2020-04-03,23.062,23.062,23.062,23.062,1,20.3273729824869,20.3273729824869,20.3273729824869,20.3273729824869,1.1345292881608,0.0,1.0
2020-04-06,24.549,24.549,24.07,24.07,407,21.6380487098721,21.6380487098721,21.2158471810103,21.2158471810103,461.753420281447,0.0,1.0
2020-04-07,24.906,25.72,24.906,25.72,305,21.9527166551825,22.6701948274028,21.9527166551825,22.6701948274028,346.031432889045,0.0,1.0
2020-04-08,25.85,25.85,25.85,25.85,168,22.7847797934822,22.7847797934822,22.7847797934822,22.7847797934822,190.600920411015,0.0,1.0
2020-04-09,25.85,25.85,25.85,25.85,30,22.7847797934822,22.7847797934822,22.7847797934822,22.7847797934822,34.0358786448241,0.0,1.0
2020-04-13,25.85,25.85,25.85,25.85,7,22.7847797934822,22.7847797934822,22.7847797934822,22.7847797934822,7.94170501712562,0.0,1.0
2020-04-14,26.192,26.192,26.1,26.1,108,23.0862263965526,23.0862263965526,23.005135497481,23.005135497481,122.529163121367,0.0,1.0
2020-04-15,24.933,24.933,24.89,24.89,100,21.9765150712144,21.9765150712144,21.9386138901266,21.9386138901266,113.45292881608,0.0,1.0
2020-04-16,24.43,24.55,24.43,24.55,319,21.5331593947687,21.6389301326881,21.5331593947687,21.6389301326881,361.914842923296,0.0,1.0
2020-04-17,25.56,25.56,25.56,25.56,157,22.5291671768435,22.5291671768435,22.5291671768435,22.5291671768435,178.121098241246,0.0,1.0
2020-04-20,25.51,25.81,25.51,25.81,310,22.4850960360437,22.7495228808424,22.4850960360437,22.7495228808424,351.70407932985,0.0,1.0
2020-04-21,25.0,25.0,25.0,25.0,222,22.0355703998861,22.0355703998861,22.0355703998861,22.0355703998861,251.865501971698,0.0,1.0
2020-04-22,25.43,25.44,25.43,25.44,707,22.4145822107641,22.4233964389241,22.4145822107641,22.4233964389241,802.112206729688,0.0,1.0
2020-04-23,25.7,25.7,25.7,25.7,113,22.6525663710829,22.6525663710829,22.6525663710829,22.6525663710829,128.201809562171,0.0,1.0
2020-04-24,25.7,25.7,25.7,25.7,15,22.6525663710829,22.6525663710829,22.6525663710829,22.6525663710829,17.017939322412,0.0,1.0
2020-04-27,26.78,26.78,26.51,26.54,1160,23.6045030123579,23.6045030123579,23.3665188520392,23.392961536519,1316.05397426653,0.0,1.0
2020-04-28,26.78,26.78,26.78,26.78,0,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,0,0.0,1.0
2020-04-29,26.78,26.78,26.78,26.78,0,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,0,0.0,1.0
2020-04-30,26.78,26.78,26.78,26.78,27,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,30.6322907803418,0.0,1.0
2020-05-01,26.78,26.78,26.78,26.78,6,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,6.80717572896483,0.0,1.0
2020-05-04,26.78,26.78,26.78,26.78,0,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,0,0.0,1.0
2020-05-05,26.78,26.78,26.78,26.78,31,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,35.170407932985,0.0,1.0
2020-05-06,26.78,26.78,26.78,26.78,61,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,69.2062865778092,0.0,1.0
2020-05-07,26.78,26.78,26.78,26.78,0,23.6045030123579,23.6045030123579,23.6045030123579,23.6045030123579,0,0.0,1.0
2020-05-08,27.68,27.68,27.68,27.68,100,24.3977835467538,24.3977835467538,24.3977835467538,24.3977835467538,113.452928816081,0.0,1.0
2020-05-11,27.68,27.68,27.68,27.68,2,24.3977835467538,24.3977835467538,24.3977835467538,24.3977835467538,2.26905857632161,0.0,1.0
2020-05-12,26.79,27.3,26.79,27.3,705,23.6133172405179,24.0628428766756,23.6133172405179,24.0628428766756,799.843148153366,0.0,1.0
2020-05-13,26.79,26.79,26.79,26.79,2,23.6133172405179,23.6133172405179,23.6133172405179,23.6133172405179,2.26905857632161,0.0,1.0
2020-05-14,26.11,26.11,26.05,26.05,639,23.013949725641,23.013949725641,22.9610643566813,22.9610643566813,724.964215134753,0.0,1.0
2020-05-15,26.1,26.1,26.1,26.1,125,23.005135497481,23.005135497481,23.005135497481,23.005135497481,141.816161020101,0.0,1.0
2020-05-18,27.9079,27.9079,27.73,27.73,6483,24.5986598065192,24.5986598065192,24.4418546875536,24.4418546875536,7355.15337514649,0.0,1.0
2020-05-19,27.908,27.908,27.908,27.908,5,24.5987479488008,24.5987479488008,24.5987479488008,24.5987479488008,5.67264644080402,0.0,1.0
2020-05-20,28.04,28.09,28.04,28.09,419,24.7150957605122,24.759166901312,24.7150957605122,24.759166901312,475.367771739377,0.0,1.0
2020-05-21,27.87,27.87,27.87,27.87,340,24.565253881793,24.565253881793,24.565253881793,24.565253881793,385.739957974673,0.0,1.0
2020-05-22,27.38,27.38,27.38,27.38,102,24.1333567019552,24.1333567019552,24.1333567019552,24.1333567019552,115.721987392402,0.0,1.0
2020-05-26,29.0,29.01,28.77,28.78,617,25.5612616638678,25.5700758920278,25.3585344161889,25.3673486443488,700.004570795217,0.0,1.0
2020-05-27,29.689,29.689,29.26,29.41,604,26.1685619840887,26.1685619840887,25.7904315960266,25.922645018426,685.255690049125,0.0,1.0
2020-05-28,29.29,29.29,29.29,29.29,202,25.8168742805065,25.8168742805065,25.8168742805065,25.8168742805065,229.174916208482,0.0,1.0
2020-05-29,28.63,28.63,28.63,28.63,301,25.2351352219495,25.2351352219495,25.2351352219495,25.2351352219495,341.493315736402,0.0,1.0
2020-06-01,28.63,28.63,28.63,28.63,3,25.2351352219495,25.2351352219495,25.2351352219495,25.2351352219495,3.40358786448241,0.0,1.0
2020-06-02,28.63,28.63,28.63,28.63,0,25.2351352219495,25.2351352219495,25.2351352219495,25.2351352219495,0,0.0,1.0
2020-06-03,30.948,30.948,30.8,30.81,3000,27.278273309427,27.278273309427,27.1478227326596,27.1566369608196,3403.5878644824,0.0,1.0
2020-06-04,30.96,30.96,30.96,30.96,125,27.2888503832189,27.2888503832189,27.2888503832189,27.2888503832189,141.8161610201,0.0,1.0
2020-06-05,32.77,32.96,32.7,32.7,2109,28.8842256801707,29.0516960152098,28.822526083051,28.822526083051,2392.72226873113,0.0,1.0
2020-06-08,32.87,32.87,32.87,32.87,123,28.9723679617702,28.9723679617702,28.9723679617702,28.9723679617702,139.547102443779,0.0,1.0
2020-06-09,32.34,33.0,32.34,33.0,403,28.5052138692926,29.0869529278496,28.5052138692926,29.0869529278496,457.215303128804,0.0,1.0
2020-06-10,31.71,31.71,31.71,31.71,150,27.9499174952155,27.9499174952155,27.9499174952155,27.9499174952155,170.17939322412,0.0,1.0
2020-06-11,28.962,30.53,28.962,30.53,871,25.52776759686,26.9098385723409,25.52776759686,26.9098385723409,988.17500998806,0.0,1.0
2020-06-12,29.24,29.24,29.09,29.09,203,25.7728031397067,25.7728031397067,25.6405897173074,25.6405897173074,230.309445496643,0.0,1.0
2020-06-15,29.24,29.24,29.24,29.24,2,25.7728031397067,25.7728031397067,25.7728031397067,25.7728031397067,2.26905857632161,0.0,1.0
2020-06-16,30.52,30.77,30.52,30.71,301,26.9010243441809,27.1213800481798,26.9010243441809,27.06849467922,341.493315736402,0.0,1.0
2020-06-17,30.33,30.35,30.2,30.2,302,26.7335540091418,26.7511824654617,26.6189690430624,26.6189690430624,342.627845024562,0.0,1.0
2020-06-18,30.21,30.21,30.21,30.21,102,26.6277832712223,26.6277832712223,26.6277832712223,26.6277832712223,115.721987392402,0.0,1.0
2020-06-19,30.41,30.41,30.41,30.41,100,26.8040678344214,26.8040678344214,26.8040678344214,26.8040678344214,113.45292881608,0.0,1.0
2020-06-22,29.968,29.968,29.76,29.76,140,26.4144789497514,26.4144789497514,26.2311430040244,26.2311430040244,158.834100342513,0.0,1.0
2020-06-23,30.1,30.244,30.1,30.22,619,26.5308267614628,26.6577516469662,26.5308267614628,26.6365974993823,702.273629371538,0.0,1.0
2020-06-24,29.21,29.21,29.21,29.21,176,25.8931834608013,25.8931834608013,25.8931834608013,25.8931834608013,198.54491850269,0.166575,1.0
2020-06-25,28.77,28.77,28.77,28.77,112,25.5031457777218,25.5031457777218,25.5031457777218,25.5031457777218,126.346766319894,0.0,1.0
2020-06-26,28.39,28.39,28.39,28.39,111,25.1662950514259,25.1662950514259,25.1662950514259,25.1662950514259,125.218670192037,0.0,1.0
2020-06-29,28.84,28.84,28.84,28.84,108,25.5651972273026,25.5651972273026,25.5651972273026,25.5651972273026,121.834381808469,0.0,1.0
2020-06-30,29.55,29.55,29.07,29.07,421,26.1945762159082,26.1945762159082,25.7690805616397,25.7690805616397,474.928469827458,0.0,1.0
2020-07-01,29.11,29.11,29.05,29.05,202,25.8045385328287,25.8045385328287,25.7513515760451,25.7513515760451,227.875417826951,0.0,1.0
2020-07-02,29.77,29.77,29.77,29.77,123,26.389595057448,26.389595057448,26.389595057448,26.389595057448,138.755823726312,0.0,1.0
2020-07-06,29.77,30.1877,29.3754,29.3765,6,26.389595057448,26.7598649215896,26.039802171668,26.0407772658757,6.76857676713715,0.0,1.0
2020-07-07,29.41,29.41,29.41,29.41,224,26.0704733167466,26.0704733167466,26.0704733167466,26.0704733167466,252.693532639787,0.0,1.0
2020-07-08,28.95,28.97,28.95,28.97,648,25.6627066480725,25.680435633667,25.6627066480725,25.680435633667,731.006290850814,0.0,1.0
2020-07-09,28.95,28.95,28.95,28.95,26,25.6627066480725,25.6627066480725,25.6627066480725,25.6627066480725,29.330499324261,0.0,1.0
2020-07-10,29.04,29.05,29.04,29.05,381,25.7424870832479,25.7513515760451,25.7424870832479,25.7513515760451,429.804624713209,0.0,1.0
2020-07-13,29.04,29.04,29.04,29.04,2,25.7424870832479,25.7424870832479,25.7424870832479,25.7424870832479,2.25619225571238,0.0,1.0
2020-07-14,29.61,29.61,29.39,29.39,204,26.2477631726918,26.2477631726918,26.052744331152,26.052744331152,230.131610082663,0.0,1.0
2020-07-15,30.17,30.19,30.17,30.18,2050,26.7441747693384,26.761903754933,26.7441747693384,26.7530392621357,2312.5970621052,0.0,1.0
2020-07-16,30.17,30.17,30.17,30.17,0,26.7441747693384,26.7441747693384,26.7441747693384,26.7441747693384,0,0.0,1.0
2020-07-17,30.17,30.17,30.17,30.17,1,26.7441747693384,26.7441747693384,26.7441747693384,26.7441747693384,1.1280961278562,0.0,1.0
2020-07-20,29.92,29.92,29.81,29.81,203,26.5225624494069,26.5225624494069,26.425053028637,26.425053028637,229.003513954807,0.0,1.0
2020-07-21,29.92,29.92,29.92,29.92,3,26.5225624494069,26.5225624494069,26.5225624494069,26.5225624494069,3.38428838356858,0.0,1.0
2020-07-22,29.92,29.92,29.92,29.92,0,26.5225624494069,26.5225624494069,26.5225624494069,26.5225624494069,0,0.0,1.0
2020-07-23,29.92,29.92,29.92,29.92,49,26.5225624494069,26.5225624494069,26.5225624494069,26.5225624494069,55.2767102649535,0.0,1.0
2020-07-24,30.74,30.74,30.74,30.74,103,27.2494508587823,27.2494508587823,27.2494508587823,27.2494508587823,116.193901169188,0.0,1.0
2020-07-27,30.56,30.56,30.55,30.56,520,27.0898899884316,27.0898899884316,27.0810254956344,27.0898899884316,586.609986485221,0.0,1.0
2020-07-28,30.56,30.56,30.56,30.56,28,27.0898899884316,27.0898899884316,27.0898899884316,27.0898899884316,31.5866915799735,0.0,1.0
2020-07-29,30.56,30.56,30.56,30.56,131,27.0898899884316,27.0898899884316,27.0898899884316,27.0898899884316,147.780592749162,0.0,1.0
2020-07-30,30.56,30.56,30.56,30.56,3,27.0898899884316,27.0898899884316,27.0898899884316,27.0898899884316,3.38428838356859,0.0,1.0
2020-07-31,30.56,30.56,30.56,30.56,92,27.0898899884316,27.0898899884316,27.0898899884316,27.0898899884316,103.78484376277,0.0,1.0
2020-08-03,30.1,30.11,30.09,30.11,600,26.6821233197576,26.6909878125549,26.6732588269603,26.6909878125549,676.857676713716,0.0,1.0
2020-08-04,30.391,30.391,30.38,30.38,1003,26.9400800601579,26.9400800601579,26.9303291180809,26.9303291180809,1131.48041623976,0.0,1.0
2020-08-05,31.07,31.07,31.07,31.07,109,27.541979121092,27.541979121092,27.541979121092,27.541979121092,122.962477936325,0.0,1.0
2020-08-06,30.7599,30.7599,30.7599,30.7599,508,27.2670911994489,27.2670911994489,27.2670911994489,27.2670911994489,573.072832950946,0.0,1.0
2020-08-07,31.15,31.15,30.55,30.55,200,27.6128950634701,27.6128950634701,27.0810254956344,27.0810254956344,225.619225571239,0.0,1.0
2020-08-10,31.15,31.15,31.15,31.15,13,27.6128950634701,27.6128950634701,27.6128950634701,27.6128950634701,14.6652496621305,0.0,1.0
2020-08-11,31.9445,32.6699,31.9445,32.09,3118,28.3171790162125,28.9602093237259,28.3171790162125,28.4461573864127,3517.40372665561,0.0,1.0
2020-08-12,31.9445,31.9445,31.9445,31.9445,1,28.3171790162125,28.3171790162125,28.3171790162125,28.3171790162125,1.12809612785619,0.0,1.0
2020-08-13,31.74,31.74,31.69,31.69,902,28.1359001385085,28.1359001385085,28.0915776745222,28.0915776745222,1017.54270732629,0.0,1.0
2020-08-14,31.74,31.74,31.74,31.74,2,28.1359001385085,28.1359001385085,28.1359001385085,28.1359001385085,2.25619225571239,0.0,1.0
2020-08-17,31.53,31.53,31.52,31.52,425,27.949745789766,27.949745789766,27.9408812969688,27.9408812969688,479.440854338883,0.0,1.0
2020-08-18,31.53,31.53,31.53,31.53,6,27.949745789766,27.949745789766,27.949745789766,27.949745789766,6.76857676713717,0.0,1.0
2020-08-19,31.53,31.53,31.53,31.53,0,27.949745789766,27.949745789766,27.949745789766,27.949745789766,0,0.0,1.0
2020-08-20,31.53,31.53,31.53,31.53,10,27.949745789766,27.949745789766,27.949745789766,27.949745789766,11.2809612785619,0.0,1.0
2020-08-21,30.5205,30.5205,30.4535,30.4535,153,27.0548752418825,27.0548752418825,26.9954831401408,26.9954831401408,172.598707561997,0.0,1.0
2020-08-24,31.3523,31.3523,31.2199,31.2199,1697,27.7922237527587,27.7922237527587,27.6748578681229,27.6748578681229,1914.37912897196,0.0,1.0
2020-08-25,31.3404,31.4051,31.3404,31.4051,1838,27.7816750063299,27.8390282747282,27.7816750063299,27.8390282747282,2073.44068299969,0.0,1.0
2020-08-26,31.3404,31.3404,31.3404,31.3404,2,27.7816750063299,27.7816750063299,27.7816750063299,27.7816750063299,2.25619225571239,0.0,1.0
2020-08-27,31.16,31.16,31.16,31.16,250,27.6217595562673,27.6217595562673,27.6217595562673,27.6217595562673,282.024031964049,0.0,1.0
2020-08-28,31.48,31.48,31.38,31.38,1495,27.9054233257797,27.9054233257797,27.8167783978071,27.8167783978071,1686.50371114501,0.0,1.0
2020-08-31,31.48,31.48,31.48,31.48,2,27.9054233257797,27.9054233257797,27.9054233257797,27.9054233257797,2.25619225571239,0.0,1.0
2020-09-01,31.37,31.37,31.25,31.25,302,27.8079139050098,27.8079139050098,27.7015399914427,27.7015399914427,340.685030612571,0.0,1.0
2020-09-02,31.37,31.37,31.37,31.37,82,27.8079139050098,27.8079139050098,27.8079139050098,27.8079139050098,92.503882484208,0.0,1.0
2020-09-03,31.44,31.8,31.3429,31.68,869,27.8699653545907,28.1890870952921,27.7838911295293,28.0827131817249,980.315535107031,0.0,1.0
2020-09-04,31.21,31.77,31.21,31.48,737,27.6660820202537,28.1624936169003,27.6660820202537,27.9054233257797,831.406846230013,0.0,1.0
2020-09-08,30.56,30.56,30.56,30.56,214,27.0898899884316,27.0898899884316,27.0898899884316,27.0898899884316,241.412571361226,0.0,1.0
2020-09-09,30.67,30.67,30.67,30.67,183,27.1873994092015,27.1873994092015,27.1873994092015,27.1873994092015,206.441591397684,0.0,1.0
2020-09-10,30.63,30.63,30.63,30.63,100,27.1519414380125,27.1519414380125,27.1519414380125,27.1519414380125,112.809612785619,0.0,1.0
2020-09-11,30.33,30.33,30.33,30.33,112,26.8860066540946,26.8860066540946,26.8860066540946,26.8860066540946,126.346766319894,0.0,1.0
2020-09-14,31.0324,31.12,30.96,30.96,200,27.5086486281743,27.5863015850783,27.4444697003221,27.4444697003221,225.619225571239,0.0,1.0
2020-09-15,31.0324,31.0324,31.0324,31.0324,7,27.5086486281743,27.5086486281743,27.5086486281743,27.5086486281743,7.89667289499335,0.0,1.0
2020-09-16,31.0324,31.0324,31.0324,31.0324,36,27.5086486281743,27.5086486281743,27.5086486281743,27.5086486281743,40.6114606028229,0.0,1.0
2020-09-17,31.0324,31.0324,31.0324,31.0324,7,27.5086486281743,27.5086486281743,27.5086486281743,27.5086486281743,7.89667289499335,0.0,1.0
2020-09-18,31.07,31.07,31.07,31.07,102,27.541979121092,27.541979121092,27.541979121092,27.541979121092,115.065805041332,0.0,1.0
2020-09-21,29.72,29.72,29.72,29.72,102,26.3452725934617,26.3452725934617,26.3452725934617,26.3452725934617,115.065805041332,0.0,1.0
2020-09-22,29.72,29.72,29.72,29.72,105,26.3452725934617,26.3452725934617,26.3452725934617,26.3452725934617,118.4500934249,0.0,1.0
2020-09-23,29.72,29.72,29.72,29.72,38,26.491820388386,26.491820388386,26.491820388386,26.491820388386,42.6305170215902,0.16532,1.0
2020-09-24,28.664,28.664,28.538,28.538,158,25.5505228671836,25.5505228671836,25.4382089584038,25.4382089584038,177.253202352928,0.0,1.0
2020-09-25,28.6638,28.6638,28.6638,28.6638,14,25.5503445911379,25.5503445911379,25.5503445911379,25.5503445911379,15.7059799553227,0.0,1.0
2020-09-28,28.6638,28.6638,28.6638,28.6638,8,25.5503445911379,25.5503445911379,25.5503445911379,25.5503445911379,8.97484568875584,0.0,1.0
2020-09-29,28.6638,28.6638,28.6638,28.6638,10,25.5503445911379,25.5503445911379,25.5503445911379,25.5503445911379,11.2185571109448,0.0,1.0
2020-09-30,29.682,29.682,29.682,29.682,476,26.4579479397064,26.4579479397064,26.4579479397064,26.4579479397064,534.003318480971,0.0,1.0
2020-10-01,29.682,29.682,29.682,29.682,24,26.4579479397064,26.4579479397064,26.4579479397064,26.4579479397064,26.9245370662675,0.0,1.0
2020-10-02,29.682,29.682,29.682,29.682,8,26.4579479397064,26.4579479397064,26.4579479397064,26.4579479397064,8.97484568875582,0.0,1.0
2020-10-05,29.682,29.682,29.682,29.682,3,26.4579479397064,26.4579479397064,26.4579479397064,26.4579479397064,3.36556713328343,0.0,1.0
2020-10-06,29.9412,30.7389,29.9412,30.7389,228,26.6889936949106,27.4000477031143,26.6889936949106,27.4000477031143,255.783102129541,0.0,1.0
2020-10-07,29.9412,29.9412,29.9412,29.9412,3,26.6889936949106,26.6889936949106,26.6889936949106,26.6889936949106,3.36556713328344,0.0,1.0
2020-10-08,30.83,30.86,30.83,30.86,298,27.4812524419226,27.507993848775,27.4812524419226,27.507993848775,334.313001906155,0.0,1.0
2020-10-09,31.41,31.42,31.41,31.42,207,27.9982529744012,28.0071667766853,27.9982529744012,28.0071667766853,232.224132196557,0.0,1.0
2020-10-12,31.41,31.41,31.41,31.41,24,27.9982529744012,27.9982529744012,27.9982529744012,27.9982529744012,26.9245370662675,0.0,1.0
2020-10-13,31.41,31.41,31.41,31.41,4,27.9982529744012,27.9982529744012,27.9982529744012,27.9982529744012,4.48742284437792,0.0,1.0
2020-10-14,31.0,31.0,30.9994,30.9994,502,27.6327870807525,27.6327870807525,27.6322522526155,27.6322522526155,563.17156696943,0.0,1.0
2020-10-15,30.63,30.63,30.63,30.63,103,27.3029763962403,27.3029763962403,27.3029763962403,27.3029763962403,115.551138242732,0.0,1.0
2020-10-16,31.16,31.16,31.16,31.16,113,27.7754079172984,27.7754079172984,27.7754079172984,27.7754079172984,126.769695353676,0.0,1.0
2020-10-19,30.99,30.99,30.99,30.99,112,27.6238732784684,27.6238732784684,27.6238732784684,27.6238732784684,125.647839642582,0.0,1.0
2020-10-20,30.86,30.86,30.86,30.86,202,27.507993848775,27.507993848775,27.507993848775,27.507993848775,226.614853641085,0.0,1.0
2020-10-21,30.4285,30.5,30.4285,30.5,297,27.1233632802155,27.1870969665469,27.1233632802155,27.1870969665469,333.19114619506,0.0,1.0
2020-10-22,31.2501,31.2501,30.55,30.55,320,27.8557212758782,27.8557212758782,27.2316659779674,27.2316659779674,358.993827550234,0.0,1.0
2020-10-23,31.56,31.56,31.56,31.56,116,28.1319600086629,28.1319600086629,28.1319600086629,28.1319600086629,130.13526248696,0.0,1.0
2020-10-26,30.25,30.25,30.25,30.25,153,26.964251909444,26.964251909444,26.964251909444,26.964251909444,171.643923797455,0.0,1.0
2020-10-27,29.75,30.11,29.75,30.11,907,26.5185617952383,26.8394586774664,26.5185617952383,26.8394586774664,1017.52312996269,0.0,1.0
2020-10-28,28.81,28.9384,28.8,28.9384,582,25.6806643805316,25.7951176018597,25.6717505782475,25.7951176018597,652.920023856988,0.0,1.0
2020-10-29,28.81,28.81,28.81,28.81,21,25.6806643805316,25.6806643805316,25.6806643805316,25.6806643805316,23.5589699329841,0.0,1.0
2020-10-30,29.25,29.25,29.25,29.25,161,26.0728716810326,26.0728716810326,26.0728716810326,26.0728716810326,180.618769486212,0.0,1.0
2020-11-02,29.97,29.97,29.97,29.97,101,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,113.307426820543,0.0,1.0
2020-11-03,29.97,29.97,29.97,29.97,0,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,0,0.0,1.0
2020-11-04,29.97,29.97,29.97,29.97,50,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,56.092785554724,0.0,1.0
2020-11-05,29.97,29.97,29.97,29.97,25,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,28.046392777362,0.0,1.0
2020-11-06,29.97,29.97,29.97,29.97,0,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,0,0.0,1.0
2020-11-09,29.97,29.97,29.97,29.97,40,26.7146654454888,26.7146654454888,26.7146654454888,26.7146654454888,44.8742284437792,0.0,1.0
2020-11-10,34.5088,34.5088,34.16,34.16,926,30.7604620262024,30.7604620262024,30.4495486025325,30.4495486025325,1038.83838847349,0.0,1.0
2020-11-11,34.1,34.26,34.0959,34.26,5358,30.3960657888278,30.5386866253736,30.3924111298913,30.5386866253736,6010.90290004422,0.0,1.0
2020-11-12,34.1,34.1,34.1,34.1,52,30.3960657888278,30.3960657888278,30.3960657888278,30.3960657888278,58.3364969769129,0.0,1.0
2020-11-13,34.21,34.21,33.552,33.84,6349,30.4941176139531,30.4941176139531,29.9075894236584,30.1643069294409,7122.66190973884,0.0,1.0
2020-11-16,35.51,35.51,35.24,35.25,1340,31.6529119108878,31.6529119108878,31.4122392492168,31.4211530515009,1503.2866528666,0.0,1.0
2020-11-17,35.58,35.61,35.48,35.48,954,31.7153085268766,31.742049933729,31.6261705040355,31.6261705040355,1070.25034838413,0.0,1.0
2020-11-18,36.17,36.17,36.13,36.13,400,32.2412228616394,32.2412228616394,32.2055676525029,32.2055676525029,448.742284437791,0.0,1.0
2020-11-19,35.21,35.21,35.21,35.21,221,31.3854978423644,31.3854978423644,31.3854978423644,31.3854978423644,247.93011215188,0.0,1.0
2020-11-20,35.29,35.29,35.28,35.28,353,31.4568082606373,31.4568082606373,31.4478944583532,31.4478944583532,396.015066016352,0.0,1.0
2020-11-23,36.6784,36.6784,36.3147,36.3147,251,32.6944005697637,32.6944005697637,32.3702055806905,32.3702055806905,281.585783484714,0.0,1.0
2020-11-24,38.29,38.29,37.35,37.35,2938,34.1309489458715,34.1309489458715,33.2930515311648,33.2930515311648,3296.01207919558,0.0,1.0
2020-11-25,37.62,37.62,37.62,37.62,243,33.5337241928358,33.5337241928358,33.5337241928358,33.5337241928358,272.610937795959,0.0,1.0
2020-11-27,37.66,37.66,37.66,37.66,119,33.5693794019723,33.5693794019723,33.5693794019723,33.5693794019723,133.500829620243,0.0,1.0
2020-11-30,37.28,37.28,37.28,37.28,111,33.230654915176,33.230654915176,33.230654915176,33.230654915176,124.525983931487,0.0,1.0
2020-12-01,37.28,37.28,37.28,37.28,40,33.230654915176,33.230654915176,33.230654915176,33.230654915176,44.8742284437791,0.0,1.0
2020-12-02,37.5,37.515,37.5,37.5,993,33.4267585654265,33.4401292688526,33.4267585654265,33.4267585654265,1114.00272111682,0.0,1.0
2020-12-03,37.7178,38.0116,37.7178,38.0116,206,33.6209011791745,33.8827886902817,33.6209011791745,33.8827886902817,231.102276485463,0.0,1.0
2020-12-04,38.89,38.89,38.07,38.07,1620,34.6657770829183,34.6657770829183,33.934845295621,33.934845295621,1817.40625197306,0.0,1.0
2020-12-07,38.56,38.56,38.47,38.47,539,34.3716216075425,34.3716216075425,34.2913973869855,34.2913973869855,604.680228279925,0.0,1.0
2020-12-08,38.69,38.69,38.47,38.47,1121,34.487501037236,34.487501037236,34.2913973869855,34.2913973869855,1257.60025213691,0.0,1.0
2020-12-09,38.77,39.31,38.77,39.31,3401,34.5588114555089,35.0401567788511,34.5588114555089,35.0401567788511,3815.43127343233,0.0,1.0
2020-12-10,39.06,39.06,38.785,38.785,900,34.8173117217482,34.8173117217482,34.5721821589351,34.5721821589351,1009.67013998503,0.0,1.0
2020-12-11,38.6403,38.6568,38.27,38.51,697,34.443199439884,34.4579072136527,34.1131213413032,34.327052596122,781.933430632851,0.0,1.0
2020-12-14,37.8501,38.25,37.83,38.25,396,33.7388307833933,34.095293736735,33.7209140408022,34.095293736735,444.254861593414,0.0,1.0
2020-12-15,37.8501,37.8501,37.8501,37.8501,19,33.7388307833933,33.7388307833933,33.7388307833933,33.7388307833933,21.3152585107951,0.0,1.0
2020-12-16,37.8501,37.8501,37.8501,37.8501,27,33.7388307833933,33.7388307833933,33.7388307833933,33.7388307833933,30.2901041995509,0.0,1.0
2020-12-17,38.54,38.54,38.54,38.54,207,34.3537940029743,34.3537940029743,34.3537940029743,34.3537940029743,232.224132196557,0.0,1.0
2020-12-18,38.34,38.34,38.34,38.34,466,34.175517957292,34.175517957292,34.175517957292,34.175517957292,522.784761370028,0.0,1.0
2020-12-21,38.0132,38.0132,38.0,38.0,392,33.8842148986472,33.8842148986472,33.8724486796322,33.8724486796322,439.767438749036,0.0,1.0
2020-12-22,37.66,37.66,37.66,37.66,223,33.5693794019723,33.5693794019723,33.5693794019723,33.5693794019723,250.173823574069,0.0,1.0
2020-12-23,37.66,37.66,37.66,37.66,5,33.8100689998677,33.8100689998677,33.8100689998677,33.8100689998677,5.56934681206172,0.270019,1.0
2020-12-24,37.66,37.66,37.66,37.66,4,33.8100689998677,33.8100689998677,33.8100689998677,33.8100689998677,4.45547744964938,0.0,1.0
2020-12-28,37.8899,38.0,37.8899,38.0,350,34.0164666329816,34.1153112584963,34.0164666329816,34.1153112584963,389.854276844321,0.0,1.0
2020-12-29,37.8899,37.8899,37.8899,37.8899,4,34.0164666329816,34.0164666329816,34.0164666329816,34.0164666329816,4.45547744964938,0.0,1.0
2020-12-30,38.21,38.21,38.21,38.21,150,34.303843241767,34.303843241767,34.303843241767,34.303843241767,167.080404361852,0.0,1.0
2020-12-31,38.05,38.1,38.05,38.08,496,34.1601998259417,34.2050883933871,34.1601998259417,34.187132966409,552.479203756523,0.0,1.0
2021-01-04,38.38,38.41,38.38,38.41,1130,34.4564643710813,34.4833975115485,34.4564643710813,34.4833975115485,1258.67237952595,0.0,1.0
2021-01-05,38.7977,38.7977,38.405,38.405,125,34.8314634635201,34.8314634635201,34.478908654804,34.478908654804,139.233670301543,0.0,1.0
2021-01-06,38.7977,38.7977,38.7977,38.7977,10,34.8314634635201,34.8314634635201,34.8314634635201,34.8314634635201,11.1386936241234,0.0,1.0
2021-01-07,38.7977,38.7977,38.7977,38.7977,67,34.8314634635201,34.8314634635201,34.8314634635201,34.8314634635201,74.6292472816271,0.0,1.0
2021-01-08,38.7977,38.7977,38.7977,38.7977,76,34.8314634635201,34.8314634635201,34.8314634635201,34.8314634635201,84.6540715433381,0.0,1.0
2021-01-11,41.16,41.16,40.6175,40.6175,11151,36.952268721045,36.952268721045,36.4652277642625,36.4652277642625,12420.75726026,0.0,1.0
2021-01-12,42.01,42.01,41.3,41.4,2282,37.7153743676166,37.7153743676166,37.0779567098921,37.1677338447829,2541.84988502497,0.0,1.0
2021-01-13,41.5,42.04,41.5,42.04,2469,37.2575109796736,37.7423075080839,37.2575109796736,37.7423075080839,2750.14345579608,0.0,1.0
2021-01-14,42.45,42.54,41.9,41.9,16807,38.1103937611361,38.1911931825378,37.6166195192368,37.6166195192368,18720.8023740642,0.0,1.0
2021-01-15,41.46,43.81,41.19,43.81,3285,37.2216001257173,39.3313627956507,36.9792018615122,39.3313627956507,3659.06085552455,0.0,1.0
2021-01-19,41.9,41.925,41.68,41.68,3786,37.6166195192368,37.6390638029595,37.419109822477,37.419109822477,4217.10940609313,0.0,1.0
2021-01-20,41.67,41.9,41.5501,41.9,2843,37.410132108988,37.6166195192368,37.3024893242539,37.6166195192368,3166.73059733829,0.0,1.0
2021-01-21,40.89,41.06,40.8659,41.06,16465,36.7098704568399,36.8624915861542,36.6882341673312,36.8624915861542,18339.8590521192,0.0,1.0
2021-01-22,40.815,40.815,40.532,40.532,512,36.6425376056718,36.6425376056718,36.3884683139309,36.3884683139309,570.30111355512,0.0,1.0
2021-01-25,40.3482,40.3482,39.8801,40.02,2592,36.2234579400016,36.2234579400016,35.8032111715779,35.9288093832901,2887.1493873728,0.0,1.0
2021-01-26,39.8224,39.9899,39.8224,39.955,701,35.7514097647459,35.901786465688,35.7514097647459,35.8704542456111,780.822423051054,0.0,1.0
2021-01-27,39.8224,39.8224,39.8224,39.8224,203,35.7514097647459,35.7514097647459,35.7514097647459,35.7514097647459,226.115480569706,0.0,1.0
2021-01-28,39.4012,39.553,39.4012,39.553,138,35.373268472586,35.5095501633502,35.373268472586,35.5095501633502,153.713972012903,0.0,1.0
2021-01-29,38.4,38.8,38.4,38.78,2242,34.4744197980595,34.8335283376226,34.4744197980595,34.8155729106444,2497.29511052847,0.0,1.0
2021-02-01,38.9568,38.9568,38.39,38.4,2748,34.9742988851313,34.9742988851313,34.4654420845704,34.4744197980595,3060.91300790913,0.0,1.0
2021-02-02,39.7143,40.04,39.7143,40.02,5257,35.654360681929,35.9467648102683,35.654360681929,35.9288093832901,5855.61123820169,0.0,1.0
2021-02-03,40.4,40.41,39.88,39.88,5178,36.2699624958751,36.2789402093641,35.803121394443,35.803121394443,5767.61555857111,0.0,1.0
2021-02-04,40.4,40.4,40.4,40.4,104,36.2699624958751,36.2699624958751,36.2699624958751,36.2699624958751,115.842413690884,0.0,1.0
2021-02-05,40.4,40.4,40.4,40.4,58,36.2699624958751,36.2699624958751,36.2699624958751,36.2699624958751,64.6044230199159,0.0,1.0
2021-02-08,42.22,42.22,41.9775,41.98,1585,37.9039063508873,37.9039063508873,37.6861967987771,37.6884412271494,1765.48293942356,0.0,1.0
2021-02-09,42.07,42.19,41.6206,42.0,202325,37.7692406485511,37.87697321042,37.3657822043519,37.7063966541275,225363.618750078,0.0,1.0
2021-02-10,42.07,42.07,42.07,42.07,21,37.7692406485511,37.7692406485511,37.7692406485511,37.7692406485511,23.3912566106592,0.0,1.0
2021-02-11,41.9933,42.2301,41.8001,42.22,7624,37.7003815860899,37.9129738415112,37.5269321614809,37.9039063508873,8492.14001903171,0.0,1.0
2021-02-12,42.4797,42.4797,42.27,42.28,1327,38.1370575701986,38.1370575701986,37.9487949183327,37.9577726318217,1478.10464392118,0.0,1.0
2021-02-16,43.36,43.38,42.56,42.56,4018,38.9273656886421,38.9453211156203,38.2091486095159,38.2091486095159,4475.52709817281,0.0,1.0
2021-02-17,43.06,43.33,43.06,43.33,656,38.6580342839698,38.9004325481749,38.6580342839698,38.9004325481749,730.698301742498,0.0,1.0
2021-02-18,43.06,43.06,43.06,43.06,64,38.6580342839698,38.6580342839698,38.6580342839698,38.6580342839698,71.2876391943901,0.0,1.0
2021-02-19,43.06,43.06,43.06,43.06,172,38.6580342839698,38.6580342839698,38.6580342839698,38.6580342839698,191.585530334923,0.0,1.0
2021-02-22,44.44,44.7053,44.1,44.1,5356,39.8969587454626,40.1351374843278,39.5917164868339,39.5917164868339,5965.88430508051,0.0,1.0
2021-02-23,44.6408,44.7213,43.8909,44.13,3094,40.0772312323233,40.1495018259103,39.4039924977773,39.6186496273012,3446.31180730379,0.0,1.0
2021-02-24,45.84,45.89,44.9,44.9,10475,41.1538386339335,41.1987272013789,40.3099335659602,40.3099335659602,11667.7815712693,0.0,1.0
2021-02-25,44.6411,46.0,44.625,46.0,12442,40.0775005637279,41.2974820497587,40.0630464450105,41.2974820497587,13858.7626071344,0.0,1.0
2021-02-26,43.93,44.46,43.2301,44.46,2227,39.4390953575196,39.9149141724407,38.810745190419,39.9149141724407,2480.58707009229,0.0,1.0
2021-03-01,45.1856,45.2941,44.94,44.94,778,40.5663370632082,40.6637452545647,40.3458444199165,40.3458444199165,866.590363956804,0.0,1.0
2021-03-02,45.03,45.37,45.0,45.37,3306,40.4266438413182,40.7318860999468,40.3997107008509,40.7318860999468,3682.45211213521,0.0,1.0
2021-03-03,45.35,46.0,45.28,45.29,10922,40.7139306729687,41.2974820497587,40.6510866785451,40.6600643920342,12165.6811762676,0.0,1.0
2021-03-04,45.22,45.41,44.94,45.22,2534,40.5972203976107,40.7677969539031,40.3458444199165,40.5972203976107,2822.54496435288,0.0,1.0
2021-03-05,46.12,46.12,44.74,45.29,6021,41.4052146116277,41.4052146116277,40.1662901501349,40.6600643920342,6706.60743108472,0.0,1.0
2021-03-08,46.4894,47.13,46.2799,46.47,21381,41.7368513479142,42.3119636740246,41.548768250318,41.7194345837454,23815.6408377383,0.0,1.0
2021-03-09,46.0,46.41,45.8201,46.26,9553,41.2974820497587,41.6655683028109,41.1359729840902,41.5309026004748,10640.7940191251,0.0,1.0
2021-03-10,46.8,46.82,46.0,46.06,13407,42.015699128885,42.0336545558631,41.2974820497587,41.3513483306932,14933.6465418623,0.0,1.0
2021-03-11,47.0,47.48,46.91,46.91,6438,42.1952533986665,42.6261836461423,42.1144539772648,42.1144539772648,7171.09095521068,0.0,1.0
2021-03-12,47.36,47.36,47.1306,47.36,9719,42.5184510842733,42.5184510842733,42.3125023368339,42.5184510842733,10825.6963332856,0.0,1.0
2021-03-15,47.0035,47.82,46.54,47.82,7716,42.1983955983877,42.9314259047709,41.7822785781689,42.9314259047709,8594.61600037365,0.0,1.0
2021-03-16,46.1606,46.58,45.89,46.58,13148,41.4416641283933,41.8181894321253,41.1987272013789,41.8181894321253,14645.1543769975,0.0,1.0
2021-03-17,46.6309,46.66,45.9,46.455,6572,41.8638859937847,41.8900111400379,41.207704914868,41.7059680135118,7320.34944977392,0.0,1.0
2021-03-18,46.0805,47.33,46.0805,46.79,10524,41.3697526433458,42.4915179438061,41.3697526433458,42.0067214153959,11722.3611700275,0.0,1.0
2021-03-19,45.8953,46.1753,45.2799,45.75,6770,41.2034853895281,41.4548613672223,40.6509969014102,41.0730392125318,7540.89558353157,0.0,1.0
2021-03-22,45.45,45.52,45.25,45.5195,13057,40.8037078078595,40.866551802283,40.6241535380779,40.8661029166085,14543.792265018,0.0,1.0
2021-03-23,44.1731,45.035,44.11,45.035,10848,39.7641235989068,40.5399962030459,39.707321694601,40.5399962030459,12050.8072460869,0.118939,1.0
2021-03-24,44.81,45.216,44.81,45.216,1613,40.3374537550458,40.7029303501038,40.3374537550458,40.7029303501038,1791.84661577601,0.0,1.0
2021-03-25,45.3835,45.3835,43.924,43.924,2927,40.8537119502817,40.8537119502817,39.5398866042542,39.5398866042542,3251.54063507524,0.0,1.0
2021-03-26,46.44,46.44,45.8,46.18,3008,41.8047612672245,41.8047612672245,41.2286405262463,41.5707122162021,3341.52177325122,0.0,1.0
2021-03-29,45.6605,46.65,45.41,46.65,2483,41.1030642084863,41.9938008853579,40.8775669497128,41.9938008853579,2758.31069248098,0.0,1.0
2021-03-30,45.9229,46.0,45.789,45.789,999,41.3392737122873,41.408678257802,41.2187384510108,41.2187384510108,1109.76737083709,0.0,1.0
2021-03-31,45.7705,46.16,45.67,46.16,1845,41.2020849608419,41.5527084430465,41.1116160007352,41.5527084430465,2049.570369564,0.0,1.0
2021-04-01,46.27,46.27,46.161,46.161,1232,41.6517291954022,41.6517291954022,41.5536086317043,41.5536086317043,1368.60200287417,0.0,1.0
2021-04-05,46.391,46.48,46.391,46.48,4577,41.7606520229933,41.8407688135356,41.7606520229933,41.8407688135356,5084.48974606744,0.0,1.0
2021-04-06,46.2864,46.6126,46.2401,46.6126,8811,41.6664922893897,41.960133829557,41.6248135545346,41.960133829557,9787.94825269832,0.0,1.0
2021-04-07,46.1758,46.3,46.1758,46.29,1340,41.5669314238394,41.6787348551355,41.5669314238394,41.6697329685577,1488.57685377548,0.0,1.0
2021-04-08,45.9833,46.11,45.57,46.11,2383,41.3936451072171,41.5076990101576,41.0215971349573,41.5076990101576,2647.22286757236,0.0,1.0
2021-04-09,46.1927,46.24,45.8841,46.01,2693,41.5821446121559,41.6247235356688,41.3043463923655,41.4176801443798,2991.59512478908,0.0,1.0
2021-04-12,46.2551,46.48,46.2537,46.48,3785,41.6383163844013,41.8407688135356,41.6370561202804,41.8407688135356,4204.67417279118,0.0,1.0
2021-04-13,45.8462,45.89,45.8462,45.89,772,41.2702292422357,41.3096575054464,41.2702292422357,41.3096575054464,857.59800829453,0.0,1.0
2021-04-14,46.4654,46.7983,46.4654,46.74,5705,41.827626059132,42.1272988633064,41.827626059132,42.074817864558,6337.56041103665,0.0,1.0
2021-04-15,46.3156,46.3298,46.3156,46.32,711,41.6927777981968,41.7055604771373,41.6927777981968,41.6967386282911,789.834435100274,0.0,1.0
2021-04-16,46.3816,46.73,46.3163,46.73,2169,41.7521902496102,42.0658159779802,41.6934079302573,42.0658159779802,2409.49492226792,0.0,1.0
2021-04-19,46.22,46.22,45.95,45.995,1558,41.6067197625132,41.6067197625132,41.3636688249131,41.4041773145131,1730.74831207627,0.0,1.0
2021-04-20,45.05,45.92,45.05,45.92,2038,40.5534990329126,41.3366631651797,40.5534990329126,41.3366631651797,2263.96987163763,0.0,1.0
2021-04-21,45.8863,45.9462,45.7325,45.7325,1856,41.3063268074126,41.3602481080135,41.1678777918463,41.1678777918463,2061.79003030395,0.0,1.0
2021-04-22,45.2539,45.52,45.2539,45.52,1242,40.7370475002336,40.9765877020684,40.7370475002336,40.9765877020684,1379.71078536503,0.0,1.0
2021-04-23,46.1055,46.248,45.8829,45.891,2578,41.5036481611976,41.631925044931,41.3032661659762,41.3105576941042,2863.84412614417,0.0,1.0
2021-04-26,46.5565,46.6492,46.5565,46.58,1431,41.9096332458556,41.9930807344317,41.9096332458556,41.9307876793134,1589.66677444232,0.0,1.0
2021-04-27,46.8651,46.8714,46.4,46.4,1111,42.187431465646,42.19310265419,41.7687537209133,41.7687537209133,1234.18573473474,0.0,1.0
2021-04-28,47.517,47.517,47.4,47.4,290,42.7742644516517,42.7742644516517,42.6689423786916,42.6689423786916,322.154692234992,0.0,1.0
2021-04-29,48.0303,48.11,47.795,48.04,4457,43.2363312896893,43.3080763257142,43.0245168985141,43.2450631196698,4951.1843561771,0.0,1.0
2021-04-30,47.4341,47.6499,47.41,47.6499,407,42.6996388119219,42.8938995242704,42.6779442652694,42.8938995242704,452.127447378074,0.0,1.0
2021-05-03,48.12,48.33,48.12,48.1257,2313,43.317078212292,43.5061178304255,43.317078212292,43.3222092876414,2569.46139013633,0.0,1.0
2021-05-04,48.4005,48.4005,48.25,48.26,978,43.5695811307988,43.5695811307988,43.4341027378032,43.443104624381,1086.43892760628,0.0,1.0
2021-05-05,49.27,49.38,48.44,48.5,3657,44.3522951687371,44.4513159210927,43.6051385827811,43.6591499022478,4062.48175690815,0.0,1.0
2021-05-06,49.18,49.18,48.645,49.06,1698,44.271278189537,44.271278189537,43.7896772576256,44.1632555506036,1886.27126694833,0.0,1.0
2021-05-07,49.18,49.18,49.18,49.18,98,44.271278189537,44.271278189537,44.271278189537,44.271278189537,108.866068410446,0.0,1.0
2021-05-10,50.1012,50.86,50.1012,50.86,2679,45.1005319810824,45.7835951346046,45.1005319810824,45.7835951346046,2976.04282930187,0.0,1.0
2021-05-11,49.31,49.5,48.99,49.47,2325,44.3883027150482,44.5593385600261,44.1002423445591,44.5323329002927,2582.79192912536,0.0,1.0
2021-05-12,48.7957,49.9,48.7,49.71,12141,43.9253356883528,44.9194140231374,43.8391876338034,44.7483781781595,13487.1728221553,0.0,1.0
2021-05-13,49.35,49.48,48.81,49.33,3422,44.4243102613593,44.5413347868705,43.938208386159,44.4063064882038,3801.4253683729,0.0,1.0
2021-05-14,50.41,50.42,49.7,49.7,9773,45.3785102386043,45.3875121251821,44.7393762915817,44.7393762915817,10856.6131283192,0.0,1.0
2021-05-17,50.7518,50.7518,50.11,50.4,2143,45.686194721833,45.686194721833,45.1084536412708,45.3695083520265,2380.61208779168,0.0,1.0
2021-05-18,49.9067,50.87,49.9067,50.87,4425,44.9254452871445,45.7925970211824,44.9254452871445,45.7925970211824,4915.63625220634,0.0,1.0
2021-05-19,49.1412,49.1412,48.58,48.58,1434,44.2363508696152,44.2363508696152,43.73116499487,43.73116499487,1592.99940918958,0.0,1.0
2021-05-20,49.09,49.23,48.81,48.97,4188,44.190261210337,44.3162876224259,43.938208386159,44.0822385714036,4652.35810717291,0.0,1.0
2021-05-21,49.49,49.84,49.4731,49.74,2802,44.5503366734483,44.8654027036707,44.5351234851318,44.7753838378929,3112.68085393947,0.0,1.0
2021-05-24,49.81,49.92,49.5709,49.626,5320,44.8383970439374,44.937417796293,44.6231619358626,44.6727623309061,5909.87228513846,0.0,1.0
2021-05-25,49.385,49.96,49.38,49.96,1721,44.4558168643816,44.9734253426041,44.4513159210927,44.9734253426041,1911.82146667731,0.0,1.0
2021-05-26,49.4701,49.51,49.38,49.38,1774,44.5324229191585,44.5683404466039,44.4513159210927,44.4513159210927,1970.69801387888,0.0,1.0
2021-05-27,50.0,50.0,49.79,49.79,614,45.0094328889152,45.0094328889152,44.8203932707818,44.8203932707818,682.079244938914,0.0,1.0
2021-05-28,49.9693,49.9693,49.9068,49.93,864,44.9817970971214,44.9817970971214,44.9255353060103,44.9464196828707,959.798807210459,0.0,1.0
2021-06-01,51.15,51.15,50.92,51.04,12959,46.0446498453603,46.0446498453603,45.8376064540713,45.9456290930047,14395.8712299078,0.0,1.0
2021-06-02,51.17,51.96,50.79,51.96,4032,46.0626536185158,46.7738026581607,45.7205819285601,46.7738026581607,4479.06110031548,0.0,1.0
2021-06-03,51.29,51.41,51.21,51.25,3721,46.1706762574492,46.2786988963826,46.098661164827,46.1346687111381,4133.57796484967,0.0,1.0
2021-06-04,51.04,51.47,51.04,51.47,2944,45.9456290930047,46.3327102158493,45.9456290930047,46.3327102158493,3270.42556530971,0.0,1.0
2021-06-07,51.14,52.21,51.06,52.21,6297,46.0356479587825,46.9988498226053,45.9636328661602,46.9988498226053,6995.20033449567,0.0,1.0
2021-06-08,51.3098,52.73,50.52,52.73,3593,46.1884999928733,47.46694792465,45.4775309909599,47.46694792465,3991.38554896663,0.0,1.0
2021-06-09,50.85,51.12,50.85,51.11,3455,45.7745932480268,46.0176441856269,45.7745932480268,46.0086422990491,3838.08435059275,0.0,1.0
2021-06-10,50.37,50.88,50.37,50.88,1402,45.3425026922932,45.8015989077601,45.3425026922932,45.8015989077601,1557.45130521882,0.0,1.0
2021-06-11,50.27,50.41,50.27,50.37,1569,45.2524838265154,45.3785102386043,45.2524838265154,45.3425026922932,1742.96797281621,0.0,1.0
2021-06-14,49.76,50.254,49.76,50.23,2939,44.7933876110484,45.2380808079909,44.7933876110484,45.2164762802042,3264.87117406428,0.0,1.0
2021-06-15,50.0751,50.0751,49.84,49.84,147,45.0770370571144,45.0770370571144,44.8654027036707,44.8654027036707,163.299102615668,0.0,1.0
2021-06-16,49.9447,49.9447,49.84,49.86,688,44.9596524561401,44.9596524561401,44.8654027036707,44.8834064768263,764.284235371291,0.0,1.0
2021-06-17,48.4,50.11,47.88,50.11,6092,43.5691310364699,45.1084536412708,43.1010329344252,45.1084536412708,6767.47029343301,0.0,1.0
2021-06-18,47.2413,47.6932,47.2413,47.61,6328,42.5260824387022,42.9328776931522,42.5260824387022,42.8579819968251,7029.63756021734,0.0,1.0
2021-06-21,48.68,48.68,48.47,48.47,6083,43.8211838606479,43.8211838606479,43.6321442425144,43.6321442425144,6757.47238919122,0.0,1.0
2021-06-22,48.8128,49.02,48.49,48.51,12466,44.1093792594356,44.2966142343306,43.8176830726783,43.8357559467029,13795.2602148631,0.18735,1.0
2021-06-23,48.8893,49.24,48.84,49.11,3435,44.1785080025797,44.4954158486014,44.1339583681091,44.3779421674414,3801.27698043116,0.0,1.0
2021-06-24,49.3072,49.34,49.14,49.14,1245,44.5561407053241,44.5857802187244,44.4050514784783,44.4050514784783,1377.75541212134,0.0,1.0
2021-06-25,49.84,49.84,49.62,49.6603,1143,45.0376020693398,45.0376020693398,44.838800455069,44.8752172962286,1264.87906510417,0.0,1.0
2021-06-28,48.899,49.72,48.79,49.72,5183,44.1872733464817,44.9291648251921,44.0887761830475,44.9291648251921,5735.66771166657,0.0,1.0
2021-06-29,48.69,48.7899,48.69,48.7899,939,43.9984118129245,44.0886858186774,43.9984118129245,44.0886858186774,1039.12637106983,0.0,1.0
2021-06-30,49.035,49.035,49.02,49.02,224,44.3101688898491,44.3101688898491,44.2966142343306,44.2966142343306,247.885311096529,0.0,1.0
2021-07-01,49.565,49.71,49.49,49.49,2600,44.7891000515014,44.9201283881798,44.721326773909,44.721326773909,2877.24021808471,0.0,1.0
2021-07-02,49.5386,49.57,49.49,49.49,1475,44.7652438577889,44.7936182700075,44.721326773909,44.721326773909,1632.28050833652,0.0,1.0
2021-07-06,48.4,49.5,48.4,49.5,4420,43.7363551395676,44.7303632109214,43.7363551395676,44.7303632109214,4891.30837074401,0.0,1.0
2021-07-07,48.28,48.3,47.81,48.19,4089,43.6279178954199,43.6459907694445,43.2032053558414,43.5465899623091,4525.01355836477,0.0,1.0
2021-07-08,47.44,47.6701,47.14,47.5,4536,42.868857186386,43.0767856020392,42.5977640760168,42.9230758084599,5019.67754970473,0.0,1.0
2021-07-09,48.9392,48.9392,48.6605,48.6605,1271,44.2235998232712,44.2235998232712,43.9717543237382,43.9717543237382,1406.52781430218,0.0,1.0
2021-07-12,49.255,49.255,49.0,49.0,584,44.5089705041198,44.5089705041198,44.278541360306,44.278541360306,646.272418215952,0.0,1.0
2021-07-13,48.58,49.03,48.57,49.02,4203,43.8990110057891,44.3056506713429,43.8899745687768,44.2966142343306,4651.16947561926,0.0,1.0
2021-07-14,48.58,48.58,48.58,48.58,209,43.8990110057891,43.8990110057891,43.8990110057891,43.8990110057891,231.285848299887,0.0,1.0
2021-07-15,47.75,48.07,47.75,47.91,1151,43.1489867337676,43.4381527181614,43.1489867337676,43.2935697259645,1273.73211192904,0.0,1.0
2021-07-16,46.74,47.765,46.74,47.765,6188,42.2363065955245,43.162541389286,42.2363065955245,43.162541389286,6847.83171904163,0.0,1.0
2021-07-19,45.095,45.75,44.88,45.51,5160,40.749812707,41.3416993313061,40.5555293112354,41.1248248430107,5710.21520204505,0.0,1.0
2021-07-20,46.29,46.295,45.4801,45.4801,723,41.8296669299707,41.8341851484769,41.0978058963439,41.0978058963439,800.094106798173,0.0,1.0
2021-07-21,47.21,47.386,47.21,47.386,1303,42.661019135103,42.8200604265196,42.661019135103,42.8200604265196,1441.94000160169,0.0,1.0
2021-07-22,46.8,46.81,46.55,46.6,5283,42.2905252175984,42.2995616546107,42.0646142922907,42.1097964773522,5846.33079697752,0.0,1.0
2021-07-23,47.0,47.0,46.98,46.98,695,42.4712539578445,42.4712539578445,42.4531810838199,42.4531810838199,769.108442911108,0.0,1.0
2021-07-26,47.5,47.55,46.99,46.99,5682,42.9230758084599,42.9682579935214,42.4622175208322,42.4622175208322,6287.87650736822,0.0,1.0
2021-07-27,47.37,47.599,47.1709,47.35,2049,42.8056021272999,43.0125365348817,42.6256866663849,42.7875292532753,2267.48661802138,0.0,1.0
2021-07-28,47.61,47.67,47.37,47.37,1105,43.0224766155953,43.0766952376691,42.8056021272999,42.8056021272999,1222.827092686,0.0,1.0
2021-07-29,48.1895,48.35,48.15,48.16,3271,43.5461381404585,43.691172954506,43.5104442142599,43.5194806512722,3619.7895205212,0.0,1.0
2021-07-30,48.1895,48.1895,48.1895,48.1895,31,43.5461381404585,43.5461381404585,43.5461381404585,43.5461381404585,34.3055564463947,0.0,1.0
2021-08-02,47.31,48.5396,47.31,48.5396,2489,42.7513835052261,43.8625038002594,42.7513835052261,43.8625038002594,2754.40419338956,0.0,1.0
2021-08-03,48.12,48.12,47.16,47.5,4090,43.4833349032229,43.4833349032229,42.6158369500414,42.9230758084599,4526.12018921789,0.0,1.0
2021-08-04,47.2677,47.8301,47.2677,47.6,1247,42.713159376664,43.2213685942362,42.713159376664,43.013440178583,1379.96867382755,0.0,1.0
2021-08-05,47.5649,47.825,47.53,47.74,2949,42.9817222846698,43.2167600113599,42.9501851194968,43.1399502967553,3263.45438581993,0.0,1.0
2021-08-06,48.25,48.44,48.171,48.44,3372,43.6008085843829,43.7725008876168,43.5294207319857,43.7725008876168,3731.55923668526,0.0,1.0
2021-08-09,48.06,48.07,48.06,48.07,409,43.4291162811491,43.4381527181614,43.4291162811491,43.4381527181614,452.612018921788,0.0,1.0
2021-08-10,49.08,49.08,48.28,48.28,3169,44.3508328564044,44.3508328564044,43.6279178954199,43.6279178954199,3506.91317350403,0.0,1.0
2021-08-11,49.2641,49.2641,49.2641,49.2641,465,44.517193661801,44.517193661801,44.517193661801,44.517193661801,514.583346695921,0.0,1.0
2021-08-12,49.4415,49.442,49.26,49.26,802,44.6775000543994,44.67795187625,44.513488722626,44.513488722626,887.517944193824,0.0,1.0
2021-08-13,49.259,49.259,49.259,49.259,229,44.5125850789248,44.5125850789248,44.5125850789248,44.5125850789248,253.418465362077,0.0,1.0
2021-08-16,48.6934,48.78,48.37,48.78,829,44.0014842015086,44.0797397460352,43.7092458285306,44.0797397460352,917.396977227782,0.0,1.0
2021-08-17,48.0,48.31,47.59,48.3,3628,43.3748976590753,43.6550272064568,43.0044037415707,43.6459907694445,4014.85673508129,0.0,1.0
2021-08-18,47.5,48.07,47.5,48.07,1424,42.9230758084599,43.4381527181614,42.9230758084599,43.4381527181614,1575.84233482794,0.0,1.0
2021-08-19,46.72,46.72,46.5,46.593,965,42.2182337214999,42.2182337214999,42.0194321072292,42.1034709714436,1067.89877325067,0.0,1.0
2021-08-20,47.17,47.18,46.97,46.9994,21250,42.6248733870537,42.6339098240661,42.4441446468076,42.4707117716238,23515.905628577,0.0,1.0
2021-08-23,48.02,48.07,47.78,47.78,3852,43.3929705330999,43.4381527181614,43.1760960448045,43.1760960448045,4262.74204617782,0.0,1.0
2021-08-24,48.6,48.6,48.38,48.38,1005,43.9170838798137,43.9170838798137,43.7182822655429,43.7182822655429,1112.16400737505,0.0,1.0
2021-08-25,49.19,49.19,49.19,49.19,113,44.4502336635398,44.4502336635398,44.4502336635398,44.4502336635398,125.049286401374,0.0,1.0
2021-08-26,49.0,49.19,48.9101,49.19,1686,44.278541360306,44.4502336635398,44.1973037915653,44.4502336635398,1865.77961834263,0.0,1.0
2021-08-27,49.0,49.0,49.0,49.0,417,44.278541360306,44.278541360306,44.278541360306,44.278541360306,461.465065746664,0.0,1.0
2021-08-30,49.0,49.0,49.0,49.0,108,44.278541360306,44.278541360306,44.278541360306,44.278541360306,119.516132135827,0.0,1.0
2021-08-31,49.01,49.1299,49.0,49.1299,454,44.2875777973183,44.3959246770959,44.278541360306,44.3959246770959,502.410407311716,0.0,1.0
2021-09-01,49.01,49.01,49.01,49.01,243,44.2875777973183,44.2875777973183,44.2875777973183,44.2875777973183,268.91129730561,0.0,1.0
2021-09-02,48.84,49.152,48.77,48.89,1571,44.1339583681091,44.4158952028931,44.0707033090229,44.1791405531706,1738.51707023503,0.0,1.0
2021-09-03,48.57,48.632,48.52,48.52,2663,43.8899745687768,43.9460004782531,43.8447923837152,43.8447923837152,2946.95796183061,0.0,1.0
2021-09-07,48.29,48.62,48.29,48.62,2192,43.6369543324322,43.9351567538383,43.6369543324322,43.9351567538383,2425.73483001604,0.0,1.0
2021-09-08,48.29,48.29,48.29,48.29,62,43.6369543324322,43.6369543324322,43.6369543324322,43.6369543324322,68.6111128927894,0.0,1.0
2021-09-09,47.9416,48.16,47.9,48.16,1073,43.3221248669234,43.5194806512722,43.2845332889522,43.5194806512722,1187.4149053865,0.0,1.0
2021-09-10,47.7106,47.7606,47.7106,47.7606,245,43.1133831719391,43.1585653570006,43.1133831719391,43.1585653570006,271.124559011829,0.0,1.0
2021-09-13,48.2665,48.2665,48.07,48.2,831,43.6157187054532,43.6157187054532,43.4381527181614,43.5556263993214,919.610238934001,0.0,1.0
2021-09-14,47.3433,47.63,47.3433,47.63,349,42.781474840477,43.0405494896199,42.781474840477,43.0405494896199,386.214167735218,0.0,1.0
2021-09-15,48.3684,48.3859,48.3684,48.3859,402,43.7077999986087,43.7236137633802,43.7077999986087,43.7236137633802,444.865602950021,0.0,1.0
2021-09-16,48.1486,48.2949,48.1001,48.22,1137,43.5091791130781,43.6413821865682,43.4653523935685,43.573699273346,1258.23927998551,0.0,1.0
2021-09-17,47.6689,48.14,47.6,48.14,3723,43.0757012295978,43.5014077772476,43.013440178583,43.5014077772476,4119.98666612669,0.0,1.0
2021-09-20,45.69,45.7523,45.69,45.7523,1020,41.2874807092323,41.3437777118189,41.2874807092323,41.3437777118189,1128.7634701717,0.0,1.0
2021-09-21,46.2069,46.2503,46.2069,46.2503,461,41.7545741383984,41.7937922750318,41.7545741383984,41.7937922750318,510.156823283483,0.0,1.0
2021-09-22,46.7578,47.035,46.1,46.1,9570,42.4893033371329,42.7411978848886,41.8915535769824,41.8915535769824,10531.4069861187,0.262174,1.0
2021-09-23,48.26,48.48,48.26,48.4,961,43.8543682348193,44.054284542562,43.8543682348193,43.9815877033828,1057.54254061234,0.0,1.0
2021-09-24,47.98,47.98,47.98,47.98,548,43.5999292976923,43.5999292976923,43.5999292976923,43.5999292976923,603.052354064062,0.0,1.0
2021-09-27,49.63,49.66,49.538,49.538,1124,45.0993016057622,45.1265629204543,45.0157002407061,45.0157002407061,1236.9176021314,0.0,1.0
2021-09-28,49.195,49.94,49.18,49.94,4247,44.7040125427256,45.3810018575814,44.6903818853795,45.3810018575814,4673.65574399648,0.0,1.0
2021-09-29,49.25,49.37,49.25,49.36,787,44.7539916196612,44.8630368784299,44.7539916196612,44.8539497735325,866.062413592002,0.0,1.0
2021-09-30,48.73,49.25,48.71,49.25,3618,44.2814621649968,44.7539916196612,44.263287955202,44.7539916196612,3981.46608942295,0.0,1.0
2021-10-01,49.3284,49.4299,48.79,48.79,1421,44.8252345220568,44.9174686367653,44.3359847943811,44.3359847943811,1563.75437066612,0.0,1.0
2021-10-04,49.402,49.64,49.402,49.64,1274,44.8921156141016,45.1083887106596,44.8921156141016,45.1083887106596,1401.98667714893,0.0,1.0
2021-10-05,49.92,49.92,49.92,49.92,303,45.3628276477866,45.3628276477866,45.3628276477866,45.3628276477866,333.439531535421,0.0,1.0
2021-10-06,49.81,49.95,49.31,49.58,4942,45.2628694939152,45.3900889624787,44.8085142490456,45.0538660812752,5438.47579157773,0.0,1.0
2021-10-07,50.5522,50.76,50.5,50.66,9927,45.9373144193998,46.1261444591676,45.8898797318354,46.0352734101937,10924.2713846605,0.0,1.0
2021-10-08,50.7905,50.915,50.41,50.41,525,46.1538601291046,46.2669945850772,45.8080957877588,45.8080957877588,577.741762561374,0.0,1.0
2021-10-11,50.64,51.4505,50.64,51.21,8152,46.0170992003989,46.7536090523326,46.0170992003989,46.5350641795503,8970.95399695297,0.0,1.0
2021-10-12,50.5,50.83,50.5,50.82,9650,45.8898797318354,46.1897541934493,45.8898797318354,46.1806670885519,10619.4438261281,0.0,1.0
2021-10-13,50.435,51.16,50.3,51.16,9257,45.8308135500023,46.4896286550633,45.7081376338875,46.4896286550633,10186.9628495822,0.0,1.0
2021-10-14,50.49,51.38,50.47,51.1,8578,45.880792626938,46.689544962806,45.8626184171432,46.435106025679,9439.75017000277,0.0,1.0
2021-10-15,51.41,52.02,51.41,51.7,6479,46.7168062774981,47.2711196762391,46.7168062774981,46.9803323195226,7129.88358025741,0.0,1.0
2021-10-18,51.76,52.08,51.6321,51.71,8655,47.0348549489069,47.3256423056235,46.9186308772693,46.9894194244199,9524.48562851178,0.0,1.0
2021-10-19,52.21,52.21,51.77,51.77,5390,47.4437746692896,47.4437746692896,47.0439420538043,47.0439420538043,5931.4820956301,0.0,1.0
2021-10-20,52.85,52.85,51.97,52.1,4936,48.0253493827228,48.0253493827228,47.2256841517522,47.3438165154183,5431.87302857702,0.0,1.0
2021-10-21,52.27,52.71,51.95,52.68,4328,47.498297298674,47.8981299141593,47.2075099419574,47.8708685994671,4762.79304450594,0.0,1.0
2021-10-22,52.63,52.83,52.5635,52.71,2830,47.8254330749801,48.007175172928,47.7650038274124,47.8981299141593,3114.30321533083,0.0,1.0
2021-10-25,53.0,53.11,52.85,52.85,12326,48.1616559561837,48.261614110055,48.0253493827228,48.0253493827228,13564.2761244409,0.0,1.0
2021-10-26,52.9366,53.26,52.9,53.16,3673,48.1040437111342,48.3979206835159,48.0707849072097,48.3070496345419,4041.99141692938,0.0,1.0
2021-10-27,51.5,52.6,51.5,52.6,9108,46.7985902215747,47.7981717602879,46.7985902215747,47.7981717602879,10022.9942350647,0.0,1.0
2021-10-28,51.84,51.84,51.55,51.55,2873,47.1075517880861,47.1075517880861,46.8440257460616,46.8440257460616,3161.62301683585,0.0,1.0
2021-10-29,51.54,52.11,51.41,52.11,3464,46.8349386411643,47.3529036203157,46.7168062774981,47.3529036203157,3811.99517240494,0.0,1.0
2021-11-01,52.15,52.33,52.0,52.33,8497,47.3892520399052,47.5528199280583,47.2529454664443,47.5528199280583,9350.61286949332,0.0,1.0
2021-11-02,52.2,52.35,52.02,52.35,5305,47.4346875643922,47.5709941378531,47.2711196762391,47.5709941378531,5837.94295312016,0.0,1.0
2021-11-03,52.56,52.679,52.18,52.18,10059,47.7618233406984,47.8699598889773,47.4165133545974,47.4165133545974,11069.5321706759,0.0,1.0
2021-11-04,52.06,52.8,51.76,52.8,14055,47.3074680958287,47.9799138582358,47.0348549489069,47.9799138582358,15466.972329143,0.0,1.0
2021-11-05,52.38,52.55,52.315,52.55,3008,47.5982554525453,47.752736235801,47.5391892707122,47.752736235801,3310.18518435164,0.0,1.0
2021-11-08,53.13,53.13,52.83,52.83,1869,48.2797883198498,48.2797883198498,48.007175172928,48.007175172928,2056.76067471849,0.0,1.0
2021-11-09,52.82,52.82,52.4,52.641,3653,47.9980880680306,47.9980880680306,47.6164296623401,47.8354288903672,4019.98220692704,0.0,1.0
2021-11-10,52.19,52.68,52.1,52.68,4024,47.4256004594948,47.8708685994671,47.3438165154183,47.8708685994671,4428.25305247041,0.0,1.0
2021-11-11,52.69,52.7,52.47,52.545,2923,47.8799557043645,47.8890428092619,47.6800393966218,47.7481926833523,3216.6460418417,0.0,1.0
2021-11-12,52.5397,52.55,52.5,52.5,5896,47.7433765177567,47.752736235801,47.707300711314,47.707300711314,6488.31510868924,0.0,1.0
2021-11-15,52.8,52.8,52.5,52.635,4859,47.9799138582358,47.9799138582358,47.707300711314,47.8299766274288,5347.13757006802,0.0,1.0
2021-11-16,52.9419,52.9419,52.5,52.5,616,48.1088598767298,48.1088598767298,47.707300711314,47.707300711314,677.883668072011,0.0,1.0
2021-11-17,51.952,52.44,51.952,52.44,1947,47.2093273629369,47.6527780819296,47.2093273629369,47.6527780819296,2142.5965937276,0.0,1.0
2021-11-18,51.79,52.065,51.604,51.98,1980,47.0621162635991,47.3120116482774,46.8930961125076,47.2347712566496,2178.91179023146,0.0,1.0
2021-11-19,50.76,51.0,50.72,51.0,8349,46.1261444591676,46.344234976705,46.089796039578,46.344234976705,9187.74471547601,0.0,1.0
2021-11-22,51.45,51.92,51.1601,51.175,3241,46.7531546970877,47.1802486272652,46.4897195261123,46.5032593124094,3566.59248087888,0.0,1.0
2021-11-23,51.33,51.33,51.33,51.33,374,46.644109438319,46.644109438319,46.644109438319,46.644109438319,411.572227043721,0.0,1.0
2021-11-24,52.3,52.3,51.93,51.93,1130,47.5255586133661,47.5255586133661,47.1893357321626,47.1893357321626,1243.5203651321,0.0,1.0
2021-11-26,50.53,50.53,49.51,50.47,7926,45.9171410465275,45.9171410465275,44.9902563469934,45.8626184171432,8722.24992392657,0.0,1.0
2021-11-29,50.68,50.8435,50.68,50.8153,3913,46.0534476199884,46.2020217850608,46.0534476199884,46.1763961492502,4306.10193695744,0.0,1.0
2021-11-30,49.15,49.824,48.9401,49.81,2358,44.6631205706873,45.2755914407716,44.472382238891,45.2628694939152,2594.88585927565,0.0,1.0
2021-12-01,48.66,50.33,48.66,50.27,11296,44.217852430715,45.7353989485797,44.217852430715,45.6808763191953,12430.8018093205,0.0,1.0
2021-12-02,49.6799,49.77,48.9,48.9,1628,45.1446462592002,45.2265210743257,44.4359429482525,44.4359429482525,1791.54969419031,0.0,1.0
2021-12-03,49.07,49.7205,48.85,49.7205,2883,44.5904237315082,45.1815399050836,44.3905074237655,45.1815399050836,3172.62762183702,0.0,1.0
2021-12-06,50.058,50.5,50.0101,50.0101,1524,45.4882296953706,45.8898797318354,45.4447024629121,45.4447024629121,1677.10180217816,0.0,1.0
2021-12-07,51.2578,51.2578,50.975,51.2,2890,46.5785005409598,46.5785005409598,46.3215172144615,46.5259770746529,3180.33084533785,0.0,1.0
2021-12-08,50.96,51.41,50.96,51.41,1608,46.3078865571155,46.7168062774981,46.3078865571155,46.7168062774981,1769.54048418798,0.0,1.0
2021-12-09,50.81,50.81,50.81,50.81,387,46.1715799836546,46.1715799836546,46.1715799836546,46.1715799836546,425.87821354524,0.0,1.0
2021-12-10,50.598,50.6,50.5,50.5,1859,45.9789333598298,45.9807507808093,45.8898797318354,45.8898797318354,2045.75606971732,0.0,1.0
2021-12-13,49.838,50.83,49.838,50.83,2391,45.2883133876279,46.1897541934493,45.2883133876279,46.1897541934493,2631.20105577951,0.0,1.0
2021-12-14,49.765,50.42,49.75,49.75,2417,45.221977521877,45.8171828926562,45.2083468645309,45.2083468645309,2659.81302878255,0.0,1.0
2021-12-15,49.28,49.8,48.99,49.8,8553,44.7812529343534,45.2537823890179,44.517726892329,45.2537823890179,9412.23865749986,0.0,1.0
2021-12-16,50.4,50.98,50.4,50.41,1402,45.7990086828614,46.3260607669102,45.7990086828614,45.8080957877588,1542.8456211639,0.0,1.0
2021-12-17,49.88,50.0,49.7,50.0,3992,45.326479228197,45.4355244869657,45.1629113400439,45.4355244869657,4393.03831646667,0.0,1.0
2021-12-20,48.2722,48.62,47.96,48.62,5380,43.8654545027941,44.1815040111255,43.5817550878975,44.1815040111255,5920.47749062893,0.0,1.0
2021-12-21,49.78,49.84,49.582,49.582,3032,45.2356081792231,45.2901308086074,45.0556835022547,45.0556835022547,3336.59623635444,0.0,1.0
2021-12-22,50.06,50.2225,49.81,49.81,1849,45.4900471163501,45.6377125709327,45.2628694939152,45.2628694939152,2034.75146471615,0.0,1.0
2021-12-23,50.25,50.3299,49.89,49.89,1341,45.9371408556962,46.0101831950867,45.6080389510584,45.6080389510584,1466.90126430984,0.302009,1.0
2021-12-27,50.7109,50.7109,50.652,50.652,2020,46.3584827108284,46.3584827108284,46.3046379825418,46.3046379825418,2209.64992834144,0.0,1.0
2021-12-28,51.12,51.228,50.9,50.9,4950,46.732470458571,46.8312010299623,46.531352627959,46.531352627959,5414.73621053967,0.0,1.0
2021-12-29,51.0492,51.13,50.8553,51.13,3706,46.6677470839922,46.7416121781442,46.4904891414664,46.7416121781442,4053.94189823435,0.0,1.0
2021-12-30,50.92,51.15,50.8918,51.15,1620,46.5496360671055,46.7598956172908,46.5238564179089,46.7598956172908,1772.09548708571,0.0,1.0
2021-12-31,50.855,50.942,50.7942,50.836,747,46.4902148898792,46.5697478501667,46.4346332348737,46.47284562269,817.132919045079,0.0,1.0
2022-01-03,51.6923,51.6923,51.5719,51.6662,1106,47.2556510697494,47.2556510697494,47.1455847660872,47.2317911816631,1209.8380300721,0.0,1.0
2022-01-04,53.29,53.37,52.0,52.0,3056,48.7162236059712,48.7893573625574,47.536941781019,47.536941781019,3342.91593119379,0.0,1.0
2022-01-05,52.775,53.96,52.74,53.02,5683,48.2454250479476,49.3287188173805,48.2134290294412,48.4693971774928,6216.55472414081,0.0,1.0
2022-01-06,53.62,53.7541,53.19,53.7541,11654,49.0179003518892,49.1404908113668,48.6248064102384,49.1404908113668,12748.1486459857,0.0,1.0
2022-01-07,54.15,54.199,53.69,54.15,19940,49.5024114892726,49.5472059151817,49.0818923889021,49.5024114892726,21812.0888965982,0.0,1.0
2022-01-10,53.65,54.55,53.07,54.55,24908,49.045325510609,49.8680802722036,48.5151057753592,49.8680802722036,27246.5150569944,0.0,1.0
2022-01-11,54.84,54.84,53.65,53.98,21013,50.1331901398285,50.1331901398285,49.045325510609,49.347002256527,22985.8286852667,0.0,1.0
2022-01-12,55.19,55.54,54.8,55.53,42239,50.453150324893,50.7731105099576,50.0966232615354,50.7639687903843,46204.6551105021,0.0,1.0
2022-01-13,54.86,56.02,54.84,56.02,70487,50.151473578975,51.2119130494747,50.1331901398285,51.2119130494747,77104.7497519819,0.0,1.0
2022-01-14,55.0609,55.14,54.2,55.14,28155,50.3351307252021,50.4074417270267,49.548120087139,50.4074417270267,30798.3632338878,0.0,1.0
2022-01-18,54.05,56.87,53.75,55.58,183382,49.4109942935399,51.9889592132029,49.1367427063417,50.8096773882507,200599.021365896,0.0,1.0
2022-01-19,53.18,55.22,53.18,55.22,43477,48.6156646906652,50.4805754836128,48.6156646906652,50.4805754836128,47558.8861061886,0.0,1.0
2022-01-20,52.23,53.78,52.22,53.0,14962,47.7472013312042,49.1641678650616,47.738059611631,48.4511137383463,16366.7238751707,0.0,1.0
2022-01-21,50.68,51.82,50.55,51.75,29512,46.330234797347,47.3723908287001,46.2113924428944,47.3083987916872,32282.7666758478,0.0,1.0
2022-01-24,50.06,50.11,46.62,49.27,20643,45.763448183804,45.8091567816704,42.6186966505982,45.0412523375155,22581.0908271052,0.0,1.0
2022-01-25,51.66,52.04,49.63,50.54,24516,47.2261233155277,47.5735086593121,45.3703542421533,46.2022507233211,26817.7117045638,0.0,1.0
2022-01-26,51.31,52.89,51.09,52.89,18094,46.9061631304631,48.3505548230403,46.7050452998511,48.3505548230403,19792.775150203,0.0,1.0
2022-01-27,51.24,52.7685,50.77,51.67,8718,46.8421710934502,48.239482930225,46.4125102735064,47.235265035101,9536.49904716868,0.0,1.0
2022-01-28,51.67,51.67,50.522,51.49,12848,47.235265035101,47.235265035101,46.1857956280892,47.0707140827821,14054.2486531341,0.0,1.0
2022-01-31,52.47,52.47,51.0224,51.29,22165,47.9666026009628,47.9666026009628,46.6432472755358,46.8878796913166,24245.9854760832,0.0,1.0
2022-02-01,53.6,53.6,52.54,52.54,8519,48.9996169127426,48.9996169127426,48.0305946379757,48.0305946379757,9318.81571264395,0.0,1.0
2022-02-02,53.88,54.12,53.02,54.12,13463,49.2555850607943,49.4749863305528,48.4693971774928,49.4749863305528,14726.9886065648,0.0,1.0
2022-02-03,53.17,53.67,53.1,53.1,4911,48.6065229710919,49.0636089497555,48.542530934079,48.542530934079,5372.07465251725,0.0,1.0
2022-02-04,53.755,54.12,53.0504,53.56,22520,49.1413135661284,49.4749863305528,48.4971880049956,48.9630500344495,24634.3150426977,0.0,1.0
2022-02-07,54.24,54.24,53.3924,53.71,9218,49.5846869654321,49.5846869654321,48.8098348144015,49.1001758280486,10083.4420987383,0.0,1.0
2022-02-08,54.24,54.75,53.8,54.75,14468,49.5846869654321,50.050914663669,49.1824513042081,50.050914663669,15826.3441402198,0.0,1.0
2022-02-09,55.38,55.38,54.45,54.45,12726,50.6268429967852,50.6268429967852,49.7766630764708,49.7766630764708,13920.7945485511,0.0,1.0
2022-02-10,54.515,55.656,54.515,54.82,20721,49.8360842536971,50.8791544570075,49.8360842536971,50.1149067006819,22666.41394315,0.0,1.0
2022-02-11,54.51,55.2,54.23,54.53,18784,49.8315133939105,50.4622920444663,49.5755452458588,49.849796833057,20547.5565613691,0.0,1.0
2022-02-14,53.63,55.09,53.19,55.09,93440,49.0270420714625,50.3617331291603,48.6248064102384,50.3617331291603,102212.717477339,0.0,1.0
2022-02-15,54.2058,54.28,53.652,54.06,39408,49.5534222844915,49.6212538437252,49.0471538545237,49.4201360131132,43107.8635525147,0.0,1.0
2022-02-16,54.69,54.9861,54.1743,54.97,37622,49.9960643462294,50.266750662794,49.5246258678357,50.252032494281,41154.1829723078,0.0,1.0
2022-02-17,53.52,54.19,53.286,54.19,34795,48.9264831561565,49.5389783675657,48.7125669181419,49.5389783675657,38061.7669587329,0.0,1.0
2022-02-18,53.28,53.6829,53.062,53.432,49463,48.7070818863979,49.0754017680051,48.5077923997006,48.8460360239117,54106.8883195806,0.0,1.0
2022-02-22,52.51,53.37,52.05,53.37,29327,48.0031694792559,48.7893573625574,47.5826503788853,48.7893573625574,32080.3977467671,0.0,1.0
2022-02-23,51.88,53.138,51.74,53.02,26509,47.4272411461397,48.5772694684574,47.2992570721139,48.4693971774928,28997.8267081205,0.0,1.0
2022-02-24,51.01,51.1,50.05,51.1,36090,46.631911543265,46.7141870194244,45.7543064642308,46.7141870194244,39478.3494622983,0.0,1.0
2022-02-25,53.41,53.41,51.64,51.64,95754,48.8259242408504,48.8259242408504,47.2078398763812,47.2078398763812,104743.969920003,0.0,1.0
2022-02-28,53.03,53.24,52.38,52.5,46731,48.4785388970661,48.6705150081048,47.8843271248033,47.9940277596826,51118.391485804,0.0,1.0
2022-03-01,51.45,53.06,51.05,53.06,25652,47.034147204489,48.5059640557859,46.668478421558,48.5059640557859,28060.3663177301,0.0,1.0
2022-03-02,52.95,52.9705,51.77,51.77,7587,48.4054051404799,48.4241456656051,47.3266822308337,47.3266822308337,8299.31386451809,0.0,1.0
2022-03-03,52.3384,52.97,52.17,52.97,10662,47.8462975713785,48.4236885796264,47.6923510137646,48.4236885796264,11663.0136316715,0.0,1.0
2022-03-04,52.3698,52.37,51.41,51.77,48132,47.8750025708386,47.8751854052301,46.9975803261959,47.3266822308337,52650.9259163022,0.0,1.0
2022-03-07,50.43,52.3,50.43,52.11,9501,46.1016918080151,47.8111933682172,46.1016918080151,47.637500696325,10393.0118659268,0.0,1.0
2022-03-08,51.14,52.11,50.6357,51.26,51156,46.7507538977175,47.637500696325,46.2897369796374,46.8604545325968,55958.8374921955,0.0,1.0
2022-03-09,51.8,52.14,51.47,51.53,25245,47.3541073895535,47.6649258550448,47.0524306436355,47.1072809610751,27615.1546737524,0.0,1.0
2022-03-10,52.14,52.15,51.3812,51.65,4077,47.6649258550448,47.6740675746181,46.9712521738249,47.2169815959544,4459.77364249904,0.0,1.0
2022-03-11,51.7,52.46,51.7,52.46,7108,47.2626901938208,47.9574608813895,47.2626901938208,47.9574608813895,7775.34242111435,0.0,1.0
2022-03-14,51.2,52.09,50.89,52.09,18777,46.8056042151571,47.6192172571784,46.5222109083857,47.6192172571784,20539.8993586472,0.0,1.0
2022-03-15,51.04,51.2,50.32,50.46,8375,46.6593367019848,46.8056042151571,46.0011328927091,46.129116966735,9161.29611379188,0.0,1.0
2022-03-16,52.17,52.395,51.75,52.13,8263,47.6923510137646,47.8980397041633,47.3083987916872,47.6557841354715,9038.78087024028,0.0,1.0
2022-03-17,53.42,53.42,52.26,52.26,14135,48.8350659604237,48.8350659604237,47.7746264899241,47.7746264899241,15462.0800678744,0.0,1.0
2022-03-18,53.66,53.66,53.035,53.14,5084,49.0544672301823,49.0544672301823,48.4831097568527,48.5790978123721,5561.31694836035,0.0,1.0
2022-03-21,54.42,54.56,53.995,54.23,9873,49.749237917751,49.8772219917768,49.3607148358869,49.5755452458588,10799.9374962946,0.0,1.0
2022-03-22,54.84,55.15,54.35,54.69,47351,50.1331901398285,50.4165834465999,49.6852458807381,49.9960643462294,51796.6008697503,0.0,1.0
2022-03-23,54.37,55.58,54.3,55.58,35434,49.8228324170037,50.931635566251,49.7586867802704,50.931635566251,38667.9457296872,0.130504,1.0
2022-03-24,54.73,54.77,54.36,54.36,15108,50.1527242630607,50.1893789126226,49.8136687546132,49.8136687546132,16486.8579354325,0.0,1.0
2022-03-25,55.45,55.45,54.71,55.25,12550,50.8125079551748,50.8125079551748,50.1343969382798,50.6292347073653,13695.3976098542,0.0,1.0
2022-03-28,54.84,54.97,54.27,54.97,16683,50.2535245493559,50.3726521604321,49.731195793099,50.3726521604321,18205.6030538007,0.0,1.0
2022-03-29,55.4,55.4,54.5001,54.87,27498,50.7666896432224,50.7666896432224,49.9420516647037,50.2810155365273,30007.6528665954,0.0,1.0
2022-03-30,53.66,55.76,53.66,55.76,37915,49.1722123872801,51.0965814892795,49.1722123872801,51.0965814892795,41375.3785161452,0.0,1.0
2022-03-31,53.88,55.43,53.88,54.43,37336,49.3738129598705,50.7941806303939,49.3738129598705,49.8778143913465,40743.5350726309,0.0,1.0
2022-04-01,53.77,54.64,53.5,54.16,58688,49.2730126735753,50.0702513015465,49.0255937890325,49.6303955068037,64044.262543994,0.0,1.0
2022-04-04,53.77,54.17,53.7,53.96,50673,49.2730126735753,49.6395591691942,49.208867036842,49.4471222589943,55297.7596082982,0.0,1.0
2022-04-05,53.14,54.34,53.13,53.83,50963,48.6957019429755,49.7953414298323,48.686538280585,49.3279946479181,55614.2269634263,0.0,1.0
2022-04-06,52.47,53.93,52.43,53.93,37251,48.0817365628137,49.4196312718229,48.0450819132518,49.4196312718229,40650.7773995761,0.0,1.0
2022-04-07,52.48,52.8053,51.7102,52.65,42666,48.0909002252042,48.3889941627663,47.3854814943856,48.2466824858423,46559.9868065371,0.0,1.0
2022-04-08,53.08,53.5099,52.7,52.9,72698,48.6407199686326,49.0346658147991,48.2925007977946,48.4757740456041,79332.909596907,0.0,1.0
2022-04-11,52.91,53.6452,52.75,53.52,60439,48.4849377079946,49.1586501669422,48.338319109747,49.0439211138135,65955.0706089226,0.0,1.0
2022-04-12,52.94,53.756,52.685,53.44,16875,48.512428695166,49.2601835462286,48.2787553042089,48.9706118146897,18415.1262682303,0.0,1.0
2022-04-13,53.76,53.76,52.975,53.07,25538,49.2638490111848,49.2638490111848,48.5445015135327,48.6315563062421,27868.7700526261,0.0,1.0
2022-04-14,53.57,54.135,53.52,53.91,95192,49.0897394257658,49.6074863508276,49.0439211138135,49.4013039470419,103879.86368743,0.0,1.0
2022-04-18,53.79,54.1489,53.41,54.03,28797,49.2913399983562,49.6202238415503,48.9431208275182,49.5112678957276,31425.2083642209,0.0,1.0
2022-04-19,54.71,54.99,53.9,53.9,26526,50.1343969382798,50.390979485213,49.3921402846514,49.3921402846514,28946.9415935453,0.0,1.0
2022-04-20,55.12,55.47,54.97,55.09,26804,50.5101070962892,50.8308352799558,50.3726521604321,50.4826161091178,29250.3137477715,0.0,1.0
2022-04-21,54.05,56.01,53.81,55.63,27970,49.5295952205085,51.3256730490413,49.3096673231372,50.9774538782033,30522.7307687349,0.0,1.0
2022-04-22,52.49,54.01,52.4,54.01,28476,48.1000638875947,49.4929405709466,48.0175909260804,49.4929405709466,31074.9117400963,0.0,1.0
2022-04-25,52.13,52.13,50.29,51.37,39982,47.7701720415377,47.7701720415377,46.0840581616905,47.0737336998617,43631.0268714893,0.0,1.0
2022-04-26,50.91,51.9308,50.83,51.78,21765,46.6522052298999,47.5876318867194,46.5788959307761,47.4494438578711,23751.4206357352,0.0,1.0
2022-04-27,51.35,51.7181,50.6684,51.03,3668,47.0554063750807,47.3927207876741,46.4308111465461,46.7621691785856,4002.76640899963,0.0,1.0
2022-04-28,52.44,52.521,50.95,51.5,15811,48.0542455756423,48.1284712410052,46.6888598794618,47.1928613109378,17254.0184549327,0.0,1.0
2022-04-29,51.0,52.8,50.86,52.47,12709,46.7346781914142,48.3841374216994,46.6063869179475,48.0817365628137,13868.9090218038,0.0,1.0
2022-05-02,51.32,51.32,50.23,50.89,5012,47.0279153879093,47.0279153879093,46.0290761873477,46.633877905119,5469.42891000712,0.0,1.0
2022-05-03,52.58,52.74,51.5,51.5,58146,48.1825368491089,48.3291554473565,47.1928613109378,47.1928613109378,63452.7959699271,0.0,1.0
2022-05-04,54.54,54.54,52.63,53.0,25069,49.9786146776417,49.9786146776417,48.2283551610613,48.5674106695088,27356.965950712,0.0,1.0
2022-05-05,53.17,54.44,52.4,54.44,20153,48.7231929301469,49.886978053737,48.0175909260804,49.886978053737,21992.2986479197,0.0,1.0
2022-05-06,52.75,53.17,52.045,53.15,29776,48.338319109747,48.7231929301469,47.6922809112186,48.7048656053659,32493.5585044637,0.0,1.0
2022-05-09,50.18,52.32,50.0,52.32,28375,45.9832578753953,47.9442816269566,45.8183119523668,47.9442816269566,30964.6937991724,0.0,1.0
2022-05-10,50.11,51.02,49.14,50.78,12431,45.919112238662,46.7530055161951,45.0302369867861,46.5330776188237,13565.5368675775,0.0,1.0
2022-05-11,49.86,51.47,49.74,50.49,21316,45.6900206789002,47.1653703237664,45.5800567302145,46.2673314095,23261.4418686576,0.0,1.0
2022-05-12,49.4755,50.0475,48.6035,49.2,17795,45.3376778599865,45.8618393487216,44.5386064995372,45.085218961129,19419.0916707057,0.0,1.0
2022-05-13,50.98,51.34,50.16,50.16,16901,46.7163508666332,47.0462427126903,45.9649305506144,45.9649305506144,18443.4992035176,0.0,1.0
2022-05-16,50.99,51.33,50.71,50.89,8749,46.7255145290237,47.0370790502998,46.4689319820904,46.633877905119,9547.4927241924,0.0,1.0
2022-05-17,52.55,52.55,51.8201,52.11,14918,48.1550458619375,48.1550458619375,47.4861901440569,47.7518447167567,16279.5172544865,0.0,1.0
2022-05-18,50.81,52.45,50.5302,52.45,7390,46.5605686059952,48.0634092380328,46.3041693323097,48.0634092380328,8064.46122205758,0.0,1.0
2022-05-19,50.49,51.18,49.995,50.29,11395,46.2673314095,46.8996241144427,45.8137301211716,46.0840581616905,12434.9845230509,0.0,1.0
2022-05-20,50.42,51.14,49.4299,51.14,27718,46.2031857727667,46.8629694648808,45.2958915594859,46.8629694648808,30247.731549796,0.0,1.0
2022-05-23,51.51,51.705,50.78,50.95,2497,47.2020249733283,47.3807163899425,46.5330776188237,46.6888598794618,2724.89305432717,0.0,1.0
2022-05-24,51.77,51.77,50.3324,51.26,7217,47.4402801954806,47.4402801954806,46.1229120902262,46.9729334135665,7875.67207572255,0.0,1.0
2022-05-25,51.9563,52.21,51.24,51.289,44452,47.6109992258151,47.8434813406614,46.9546060887855,46.9995080344988,48508.9892074295,0.0,1.0
2022-05-26,53.38,53.52,52.73,52.73,13803,48.9156298403468,49.0439211138135,48.319991784966,48.319991784966,15062.754837356,0.0,1.0
2022-05-27,54.63,54.75,53.53,53.53,23245,50.061087639156,50.1710515878417,49.0530847762039,49.0530847762039,25366.4954136304,0.0,1.0
2022-05-31,53.52,55.01,53.52,54.89,11586,49.0439211138135,50.409306809994,49.0439211138135,50.2993428613083,12643.4164707387,0.0,1.0
2022-06-01,53.9,54.7,53.385,54.69,10569,49.3921402846514,50.1252332758893,48.9202116715421,50.1160696134988,11533.5981943067,0.0,1.0
2022-06-02,54.74,54.74,53.9692,54.14,18237,50.1618879254512,50.1618879254512,49.4555528283935,49.6120681820228,19901.4315705906,0.0,1.0
2022-06-03,54.34,54.59,54.17,54.38,19420,49.7953414298323,50.0244329895941,49.6395591691942,49.8319960793942,21192.4001261649,0.0,1.0
2022-06-06,54.76,55.19,54.5777,55.19,10953,50.1802152502321,50.5742527330225,50.0131616848538,50.5742527330225,11952.644623166,0.0,1.0
2022-06-07,55.62,55.62,54.8407,55.0486,10259,50.9682902158129,50.9682902158129,50.2541660057233,50.4446785468212,11195.3055043422,0.0,1.0
2022-06-08,54.93,55.62,54.7211,55.62,25492,50.3359975108702,50.9682902158129,50.1445686035332,50.9682902158129,27818.5717825023,0.0,1.0
2022-06-09,53.49,55.08,53.49,55.08,9221,49.016430126642,50.4734524467273,49.016430126642,50.4734524467273,10062.5706263319,0.0,1.0
2022-06-10,51.58,53.08,51.48,53.08,17113,47.2661706100616,48.6407199686326,47.1745339861569,48.6407199686326,18674.8477527837,0.0,1.0
2022-06-13,48.94,50.95,47.28,49.92,53647,44.8469637389766,46.6888598794618,43.3257957821581,45.745002653243,58543.1868984741,0.0,1.0
2022-06-14,49.17,50.028,48.75,49.47,12135,45.0577279739575,45.8439702070602,44.6728541535577,45.3326378456717,13242.5219119985,0.0,1.0
2022-06-15,49.12,49.7,48.4789,49.7,54526,45.0119096620052,45.5434020806526,44.4244272661519,45.5434020806526,59502.4103645347,0.0,1.0
2022-06-16,46.49,48.2,46.21,48.2,8420,42.6018664533107,44.1688527220816,42.3452839063774,44.1688527220816,9188.46596613327,0.0,1.0
2022-06-17,45.92,46.56,45.6682,46.44,6992,42.0795376970537,42.666012090044,41.8487966780616,42.5560481413583,7630.13705881281,0.0,1.0
2022-06-21,47.0,47.2324,46.7703,46.89,14249,43.0692132352248,43.2821767491794,42.8587239101156,42.9684129489296,15549.4598042082,0.0,1.0
2022-06-22,45.69,46.05,44.65,46.05,14434,42.2057011681132,42.5382477301732,41.24501109994,42.5382477301732,15625.6013227486,0.367678,1.0
2022-06-23,44.57,46.05,43.925,46.05,25407,41.1711118639266,42.5382477301732,40.5752992735691,42.5382477301732,27504.4792023744,0.0,1.0
2022-06-24,46.17,46.19,44.91,44.99,10770,42.6490965841932,42.6675713931966,41.4851836169833,41.5590828529966,11659.1191801304,0.0,1.0
2022-06-27,46.56,46.73,46.14,46.64,6183,43.0093553597582,43.1663912362865,42.6213843706882,43.0832545957715,6693.43861566816,0.0,1.0
2022-06-28,46.63,47.6768,46.4148,47.21,13422,43.0740171912699,44.0409886945043,42.875228246394,43.6097866523665,14530.0554907809,0.0,1.0
2022-06-29,45.52,47.02,45.25,47.02,6302,42.0486652915849,43.4342759668349,41.7992553700399,43.4342759668349,6822.26268088966,0.0,1.0
2022-06-30,44.87,45.1983,44.33,45.16,9219,41.4482339989766,41.7514979887663,40.9494141558866,41.7161187295249,9980.07611157121,0.0,1.0
2022-07-01,45.29,45.29,44.31,45.2148,48903,41.8362049880466,41.8362049880466,40.9309393468833,41.7667397061941,52940.1954750154,0.0,1.0
2022-07-05,44.45,44.45,43.49,43.65,10966,41.0602630099066,41.0602630099066,40.1734721777467,40.3212706497733,11871.2999934364,0.0,1.0
2022-07-06,44.03,44.22,43.42,43.6848,14185,40.6722920208366,40.8478027063683,40.108810346235,40.3534168174391,15356.0450854363,0.0,1.0
2022-07-07,45.31,45.3999,44.85,44.97,10936,41.8546797970499,41.9377240635199,41.4297591899733,41.5406080439933,11838.8233383385,0.0,1.0
2022-07-08,45.1399,46.2,45.12,45.56,15480,41.6975515464766,42.6768087976982,41.6791691115183,42.0856149095916,16757.9540304938,0.0,1.0
2022-07-11,44.45,44.745,44.41,44.41,1946,41.0602630099066,41.3327664427058,41.0233133919,41.0233133919,2106.65236068094,0.0,1.0
2022-07-12,44.32,44.77,44.14,44.68,5921,40.940176751385,41.3558599539599,40.773903470355,41.272723313445,6409.80916114688,0.0,1.0
2022-07-13,43.94,44.1912,43.69,43.85,5213,40.5891553803216,40.8211989814035,40.35822026778,40.5060187398067,5643.36010083748,0.0,1.0
2022-07-14,43.18,43.18,42.425,42.64,27090,39.887112638195,39.887112638195,39.1896885983192,39.388292795105,29326.4195533641,0.0,1.0
2022-07-15,44.49,44.519,43.97,43.97,11203,41.0972126279133,41.1240011009681,40.6168675938266,40.6168675938266,12127.8655687094,0.0,1.0
2022-07-18,44.86,45.51,44.57,45.41,11355,41.4389965944749,42.0394278870832,41.1711118639266,41.9470538420666,12292.4139545386,0.0,1.0
2022-07-19,46.39,46.39,45.38,45.38,12593,42.8523194832299,42.8523194832299,41.9193416285616,41.9193416285616,13632.6172549101,0.0,1.0
2022-07-20,46.75,46.75,46.156,46.32,5576,43.1848660452899,43.1848660452899,42.6361642178909,42.7876576517182,6036.32762752153,0.0,1.0
2022-07-21,46.6524,46.6524,45.735,46.39,6593,43.0947089773536,43.0947089773536,42.2472694883707,42.8523194832299,7137.28623533886,0.0,1.0
2022-07-22,46.47,46.97,46.0,46.97,4092,42.9262187192432,43.3880889443265,42.4920607076649,43.3880889443265,4429.81575534759,0.0,1.0
2022-07-25,47.0594,47.13,46.23,46.35,7953,43.4706713405714,43.5358874163532,42.7045210112032,42.8153698652232,8609.56126644168,0.0,1.0
2022-07-26,46.72,47.2,46.29,47.2,1793,43.1571538317849,43.6005492478649,42.7599454382132,43.6005492478649,1941.02141968187,0.0,1.0
2022-07-27,48.0,48.0,46.55,46.9,3069,44.3395416079982,44.3395416079982,43.0001179552565,43.3234271128149,3322.36181651069,0.0,1.0
2022-07-28,47.62,47.93,47.29,47.76,79041,43.9885202369348,44.2748797764865,43.6836858883799,44.1178438999582,85566.2431863218,0.0,1.0
2022-07-29,48.91,48.91,48.2,48.2,9064,45.1801454176498,45.1801454176498,44.5242896980315,44.5242896980315,9812.28006023228,0.0,1.0
2022-08-01,48.31,48.412,47.68,48.34,33712,44.6259011475498,44.7201226734668,44.0439446639448,44.6536133610548,36495.0998886309,0.0,1.0
2022-08-02,47.964,48.31,47.85,48.08,8377,44.3062869517922,44.6259011475498,44.2009805404732,44.4134408440115,9068.56465849137,0.0,1.0
2022-08-03,48.35,48.53,47.8,48.53,8199,44.6628507655565,44.8291240465865,44.1547935179648,44.8291240465865,8875.86983824409,0.0,1.0
2022-08-04,47.46,48.08,47.43,48.08,6604,43.8407217649082,44.4134408440115,43.8130095514032,44.4134408440115,7149.19434220807,0.0,1.0
2022-08-05,48.13,48.2941,47.1,47.1,3149,44.4596278665198,44.6112136743922,43.5081752028482,43.5081752028482,3408.96623010497,0.0,1.0
2022-08-08,47.92,48.65,47.86,47.86,10108,44.2656423719848,44.9399729006065,44.2102179449748,44.2102179449748,10942.4676576377,0.0,1.0
2022-08-09,48.49,48.515,48.3299,48.35,2838,44.7921744285798,44.815267939834,44.6442835825081,44.6628507655565,3072.2915722572,0.0,1.0
2022-08-10,49.65,49.6999,48.4609,49.24,2878,45.8637133507731,45.9098079992364,44.76529358148,45.4849797662048,3115.59377905434,0.0,1.0
2022-08-11,50.4035,50.74,49.92,49.92,6843,46.5597517799737,46.8705904414547,46.1131232723181,46.1131232723181,7407.92502782099,0.0,1.0
2022-08-12,51.1676,51.1676,50.4401,50.6501,3380,47.265581857946,47.265581857946,46.5935606804497,46.7875461749847,3659.03647435846,0.0,1.0
2022-08-15,50.87,50.87,50.292,50.47,7351,46.9906766999764,46.9906766999764,46.4567547197801,46.6211805199097,7957.86305414469,0.0,1.0
2022-08-16,50.9,51.2399,50.68,50.68,1552,47.0183889134814,47.332368292493,46.8151660144447,46.8151660144447,1680.12562372909,0.0,1.0
2022-08-17,50.801,51.0,50.535,50.59,10666,46.9269386089149,47.110762958498,46.6812236491706,46.7320293739297,11546.5334424578,0.0,1.0
2022-08-18,51.6,51.89,51.02,51.89,9938,47.665007228598,47.9328919591463,47.1292377675014,47.9328919591463,10758.4332787498,0.0,1.0
2022-08-19,50.57,50.81,50.51,50.627,4109,46.7135545649264,46.9352522729664,46.6581301379164,46.7662077705859,4448.21919323637,0.0,1.0
2022-08-22,50.0,50.17,49.73,50.17,5036,46.1870225083314,46.3440583848597,45.9376125867864,46.3440583848597,5451.74783576013,0.0,1.0
2022-08-23,50.5769,50.6088,50.46,50.6088,1510,46.7199283740325,46.7493956943929,46.6119431154081,46.7493956943929,1634.6583065921,0.0,1.0
2022-08-24,50.8857,50.97,50.6291,50.97,3309,47.005179425044,47.083050744993,46.7681476255312,47.083050744993,3582.17505729354,0.0,1.0
2022-08-25,51.8144,51.8144,51.4,51.64,4885,47.8630571811137,47.8630571811137,47.4802591385647,47.7019568466047,5288.28200510092,0.0,1.0
2022-08-26,50.5279,52.0,50.5279,51.89,18476,46.6746650919744,48.0345034086647,46.6746650919744,47.9328919591463,20001.2893195997,0.0,1.0
2022-08-29,50.4271,50.85,49.32,50.07,1926,46.5815520545976,46.9722018909731,45.5588790022181,46.2516843398431,2085.00125728237,0.0,1.0
2022-08-30,49.4578,49.68,49.29,49.68,2588,45.6861704362511,45.8914255642781,45.5311667887131,45.8914255642781,2801.65277977506,0.0,1.0
2022-08-31,48.9,49.59,48.9,49.49,2949,45.1709080131481,45.8082889237631,45.1709080131481,45.7159148787464,3192.45519611926,0.0,1.0
2022-09-01,49.3,49.3,47.91,48.64,1821,45.5404041932148,45.5404041932148,44.2564049674832,44.9307354961048,1971.33296443987,0.0,1.0
2022-09-02,48.4051,49.53,48.402,48.8862,6194,44.7137488643607,45.7528644967531,44.7108852689651,45.1581603949358,6705.34672253737,0.0,1.0
2022-09-06,49.12,49.12,47.89,47.945,5276,45.3741309121848,45.3741309121848,44.2379301584798,44.288735883239,5711.56107654297,0.0,1.0
2022-09-07,48.73,48.8,47.89,48.23,4603,45.0138721366198,45.0785339681315,44.2379301584798,44.5520019115365,4983.00144718107,0.0,1.0
2022-09-08,50.5,50.5,48.436,48.75,6972,46.6488927334147,46.6488927334147,44.7422924442708,45.0323469456231,7547.57464474178,0.0,1.0
2022-09-09,50.58,50.62,50.23,50.25,3283,46.7227919694281,46.7597415874347,46.3994828118697,46.4179576208731,3554.02862287539,0.0,1.0
2022-09-12,52.14,52.14,50.9101,51.26,1818,48.163827071688,48.163827071688,47.0277186920281,47.3509354755414,1968.08529893008,0.0,1.0
2022-09-13,49.32,50.16,49.32,50.16,3748,45.5588790022181,46.3348209803581,45.5588790022181,46.3348209803581,4057.41677689217,0.0,1.0
2022-09-14,48.75,49.5455,48.75,49.45,2906,45.0323469456231,45.7671824737307,45.0323469456231,45.6789652607398,3145.90532381234,0.0,1.0
2022-09-15,48.9,49.45,48.75,49.25,5203,45.1709080131481,45.6789652607398,45.0323469456231,45.4942171707064,5632.53454913819,0.0,1.0
2022-09-16,47.9939,48.05,47.43,48.05,7420,44.3339067912521,44.3857286305065,43.8130095514032,44.3857286305065,8032.55936086977,0.0,1.0
2022-09-19,48.57,48.57,47.28,47.28,1466,44.8660736645931,44.8660736645931,43.6744484838782,43.6744484838782,1587.02587911524,0.0,1.0
2022-09-20,49.0,49.0,47.55,47.885,7921,45.2632820581648,45.2632820581648,43.9238584054232,44.233311456229,8574.91950100396,0.0,1.0
2022-09-21,46.64,47.99,46.06,47.98,54195,43.37777445846,44.6333489764471,42.8383424433248,44.624048424462,58270.734991731,0.318834,1.0
2022-09-22,45.97,46.88,45.97,46.2701,7054,42.7546374754589,43.6009877061021,42.7546374754589,43.0337470405315,7584.49607217771,0.0,1.0
2022-09-23,42.9,44.89,42.9,44.2,13680,39.8993680160363,41.7501778610692,39.8993680160363,41.108439774098,14708.8044042233,0.0,1.0
2022-09-26,43.2434,44.08,43.11,43.11,2028,40.2187489712043,40.9968331502769,40.0946796077232,40.0946796077232,2180.51574062608,0.0,1.0
2022-09-27,43.3635,43.45,43.12,43.17,3997,40.3304486005452,40.4108983752162,40.1039801597083,40.1504829196337,4297.59438623395,0.0,1.0
2022-09-28,44.83,44.9607,42.94,42.94,4477,41.6943745491587,41.8159327636038,39.9365702239767,39.9365702239767,4813.69278638213,0.0,1.0
2022-09-29,44.44,44.57,43.93,44.57,8430,41.3316530217402,41.4525601975463,40.8573248705006,41.4525601975463,9063.97815260249,0.0,1.0
2022-09-30,43.38,44.96,43.38,44.55,5427,40.3457945113206,41.8152817249648,40.3457945113206,41.4339590935761,5835.13753667542,0.0,1.0
2022-10-03,45.9645,46.09,44.33,44.33,3718,42.7495221718671,42.86624409928,41.2293469499042,41.2293469499042,3997.61219114782,0.0,1.0
2022-10-04,47.64,48.0,46.99,46.99,3334,44.307829656969,44.6426495284322,43.7032937779381,43.7032937779381,3584.73347102927,0.0,1.0
2022-10-05,48.0786,48.3,47.4624,47.625,8890,44.715751867035,44.9216660879849,44.1426518537138,44.2938788289913,9558.57245274452,0.0,1.0
2022-10-06,48.09,48.14,47.83,47.83,5139,44.726354496298,44.7728572562235,44.4845401446857,44.4845401446857,5525.47849658651,0.0,1.0
2022-10-07,47.78,47.78,47.082,47.48,13248,44.4380373847602,44.4380373847602,43.788858856201,44.1590208252075,14244.3158440899,0.0,1.0
2022-10-10,46.8513,47.538,46.615,47.25,7137,43.5742951219049,44.2129640267211,43.3545230784973,43.9451081295505,7673.73808720333,0.0,1.0
2022-10-11,46.1791,46.87,46.065,46.831,4952,42.9491120174672,43.591687154117,42.8429927193173,43.5554150013752,5324.41516152877,0.0,1.0
2022-10-12,45.14,46.4958,45.14,46.28,111104,41.9826916606965,43.243660498835,41.9826916606965,43.0429545869967,119459.5763543,0.0,1.0
2022-10-13,47.87,48.0,45.1,45.1,3706,44.521742352626,44.6426495284322,41.9454894527561,41.9454894527561,3984.70973114412,0.0,1.0
2022-10-14,46.37,48.11,46.37,47.27,4426,43.1266595548625,44.7449556002682,43.1266595548625,43.9637092335206,4758.8573313664,0.0,1.0
2022-10-17,46.7,47.9,46.7,47.6,17068,43.4335777703705,44.5496440085813,43.4335777703705,44.2706274490286,18351.5989452692,0.0,1.0
2022-10-18,48.11,48.56,47.92,48.01,2937,44.7449556002682,45.1634804395973,44.5682451125515,44.6519500804173,3157.87708590671,0.0,1.0
2022-10-19,47.68,48.0999,47.1482,47.86,7515,44.3450318649093,44.7355620427633,43.8504285103423,44.512441800641,8080.16557732003,0.0,1.0
2022-10-20,47.38,48.2093,47.312,48.0,14962,44.0660153053566,44.8373100814802,44.002771551858,44.6426495284322,16087.2172146191,0.0,1.0
2022-10-21,49.12,49.12,47.57,47.66,2324,45.6843113507623,45.6843113507623,44.2427257930733,44.3264307609392,2498.77642071746,0.0,1.0
2022-10-24,49.59,49.79,49.23,49.79,56137,46.1214372940615,46.3074483337633,45.7866174225983,46.3074483337633,60358.7831023306,0.0,1.0
2022-10-25,50.36,50.36,49.52,49.52,24173,46.8375797969135,46.8375797969135,46.0563334301659,46.0563334301659,25990.9304724626,0.0,1.0
2022-10-26,50.63,51.168,50.53,50.81,20467,47.0886947005109,47.5890643973087,46.99568918066,47.2561046362425,22006.2207413186,0.0,1.0
2022-10-27,50.8641,51.48,50.8641,51.375,9852,47.3064206224819,47.8792416192436,47.3064206224819,47.7815858234001,10592.9196630415,0.0,1.0
2022-10-28,51.4384,51.79,50.82,51.79,16895,47.8405513229856,48.1675587307813,47.2654051882276,48.1675587307813,18165.5884802158,0.0,1.0
2022-10-31,51.46,51.55,51.2956,51.4,2902,47.8606405152734,47.9443454831392,47.7077394406385,47.8048372033628,3120.2449108959,0.0,1.0
2022-11-01,51.9,52.06,51.59,52.0,6315,48.2698648026173,48.4186736343788,47.9815476910795,48.3628703224682,6789.91957694957,0.0,1.0
2022-11-02,50.6166,52.06,50.6166,51.44,2456,47.0762319608509,48.4186736343788,47.0762319608509,47.8420394113032,2640.70348075821,0.0,1.0
2022-11-03,50.5433,50.9,49.08,50.1,12910,47.0080589148002,47.3398096041083,45.6471091428219,46.5957654453011,13880.8965539856,0.0,1.0
2022-11-04,51.838,51.91,51.27,51.5831,2938,48.2122013803098,48.2791653546024,47.6839300275567,47.9751303102098,3158.95229090702,0.0,1.0
2022-11-07,52.6,52.6,52.15,52.15,6385,48.9209034415736,48.9209034415736,48.5023786022446,48.5023786022446,6865.18392697118,0.0,1.0
2022-11-08,53.19,53.19,52.3732,53.0,12045,49.469636008694,49.469636008694,48.7099669225518,49.2929255209772,12950.8442287185,0.0,1.0
2022-11-09,51.27,52.31,51.25,52.31,4675,47.6839300275567,48.651187434006,47.6653289235865,48.651187434006,5026.58337644326,0.0,1.0
2022-11-10,53.7101,53.78,53.06,53.1,4838,49.9533577174385,50.0183685758143,49.3487288328878,49.3859310408281,5201.84179149358,0.0,1.0
2022-11-11,54.8009,55.0313,54.04,54.04,106775,50.9678619279721,51.1821466457086,50.2601829274266,50.2601829274266,114805.013907963,0.0,1.0
2022-11-14,54.15,54.89,54.15,54.76,5229,50.3624889992626,51.0507298461593,50.3624889992626,50.9298226703531,5622.24694661429,0.0,1.0
2022-11-15,54.52,54.52,53.98,54.3887,12920,50.7066094227109,50.7066094227109,50.2043796155161,50.5844931751467,13891.6486039887,0.0,1.0
2022-11-16,53.3594,53.98,53.32,53.98,10527,49.6271873593214,50.2043796155161,49.5905431845001,50.2043796155161,11318.6830382499,0.0,1.0
2022-11-17,53.2,53.26,52.6,53.26,3693,49.478936560679,49.5347398725896,48.9209034415736,49.5347398725896,3970.7320661401,0.0,1.0
2022-11-18,53.2319,53.2319,52.83,53.14,1818,49.5086053215115,49.5086053215115,49.1348161372307,49.4231332487685,1954.72269056125,0.0,1.0
2022-11-21,53.46,53.46,52.73,52.73,1838,49.7207509122914,49.7207509122914,49.0418106173798,49.0418106173798,1976.22679056743,0.0,1.0
2022-11-22,54.5,54.5,53.67,53.81,3931,50.6880083187407,50.6880083187407,49.9160625039783,50.0462702317695,4226.63085621358,0.0,1.0
2022-11-23,54.5,54.5,53.91,54.11,10659,50.6880083187407,50.6880083187407,50.1392757516204,50.3252867913222,11460.6100982906,0.0,1.0
2022-11-25,54.1801,54.5,54.1801,54.5,1027,50.3904836607377,50.6880083187407,50.3904836607377,50.6880083187407,1104.23553531705,0.0,1.0
2022-11-28,52.78,53.305,52.44,52.44,3693,49.0883133773053,49.5765923565225,48.7720946098122,48.7720946098122,3970.7320661401,0.0,1.0
2022-11-29,53.13,53.58,52.95,52.95,4887,49.4138326967834,49.8323575361125,49.2464227610518,49.2464227610518,5254.52683650871,0.0,1.0
2022-11-30,54.8,54.8,53.0373,53.7,4511,50.9670248782935,50.9670248782935,49.3276165798816,49.9439641599336,4850.24975639263,0.0,1.0
2022-12-01,53.75,54.18,53.75,54.08,1030,49.990466919859,50.3903906552179,49.990466919859,50.297385135367,1107.46115031798,0.0,1.0
2022-12-02,54.11,54.15,53.48,53.48,4740,50.3252867913222,50.3624889992626,49.7393520162616,49.7393520162616,5096.47170146333,0.0,1.0
2022-12-05,52.4673,54.06,52.27,54.06,7135,48.7974851167315,50.2787840313968,48.6139852260657,50.2787840313968,7671.58767720271,0.0,1.0
2022-12-06,51.651,52.37,51.36,52.37,26027,48.0382810581886,48.7069907459166,47.7676349954225,48.7069907459166,27984.360543035,0.0,1.0
2022-12-07,52.89,52.89,51.56,51.73,4725,49.1906194491413,49.1906194491413,47.9536460351243,48.1117554188708,5080.34362645869,0.0,1.0
2022-12-08,51.44,52.31,51.22,52.31,2682,47.8420394113032,48.651187434006,47.6374272676312,48.651187434006,2883.69981082798,0.0,1.0
2022-12-09,52.3,52.3,51.08,51.08,2735,48.6418868820209,48.6418868820209,47.50721953984,47.50721953984,2940.68567584435,0.0,1.0
2022-12-12,52.07,52.07,50.916,51.24,11400,48.4279741863639,48.4279741863639,47.3546904872845,47.6560283716014,12257.3370035194,0.0,1.0
2022-12-13,53.0,53.19,52.105,53.19,8273,49.2929255209772,49.469636008694,48.4605261183117,49.469636008694,8895.17096755404,0.0,1.0
2022-12-14,51.36,52.24,51.27,51.27,31633,47.7676349954225,48.5860835701104,47.6839300275567,47.6839300275567,34011.9597747657,0.0,1.0
2022-12-15,50.41,50.7,49.98,49.98,5562,46.8840825568389,47.1537985644065,46.48415882148,46.48415882148,5980.2902117171,0.0,1.0
2022-12-16,50.12,50.12,49.49,49.7362,2634,46.6143665492713,46.6143665492713,46.0284317742106,46.2574113640836,2832.08997081317,0.0,1.0
2022-12-19,49.68,50.27,49.39,49.39,10848,46.2051422619273,46.7538748290477,45.9354262543597,45.9354262543597,11663.823843349,0.0,1.0
2022-12-20,50.05,50.4,50.0,50.296,7986,46.5492626853757,46.8747820048538,46.5027599254502,46.7780562642089,8586.58713246543,0.0,1.0
2022-12-21,51.03,51.099,50.89,50.97,5003,47.4607167799145,47.5248905886116,47.3305090521232,47.404913468004,5379.25061654452,0.0,1.0
2022-12-22,49.88,50.46,49.06,50.46,5401,46.7356308662737,47.2790684344862,45.9673225801802,47.2790684344862,5764.37880491758,0.370384,1.0
2022-12-23,50.72,50.72,49.91,50.16,6434,47.5226783788573,47.5226783788573,46.7637397060088,46.9979800371349,6866.8789540529,0.0,1.0
2022-12-27,50.81,50.9724,50.655,50.68,46819,47.6070048980627,47.7591674171622,47.4617758927645,47.4851999258771,49968.9782017101,0.0,1.0
2022-12-28,50.15,51.64,50.07,51.63,6986,46.9886104238899,48.3846827974013,46.9136535179295,48.3753131841562,7456.0174654979,0.0,1.0
2022-12-29,50.75,50.87,50.55,50.55,9739,47.5507872185924,47.663222577533,47.3633949536916,47.3633949536916,10394.2390633387,0.0,1.0
2022-12-30,50.74,50.75,50.17,50.17,11961,47.5414176053474,47.5507872185924,47.00734965038,47.00734965038,12765.7350278873,0.0,1.0
2023-01-03,50.23,50.9299,49.8302,50.07,5771,47.0635673298502,47.7193465608708,46.6889701923134,46.9136535179295,6159.27237237166,0.0,1.0
2023-01-04,51.093,51.2487,50.58,50.8,2172,47.8721649528974,48.0180498311227,47.3915037934267,47.5976352848177,2318.13196894667,0.0,1.0
2023-01-05,51.3607,51.415,50.97,50.97,1615,48.1229894994672,48.1738664993878,47.7569187099834,47.7569187099834,1723.65705794147,0.0,1.0
2023-01-06,52.81,52.81,52.45,52.45,4640,49.4809275470713,49.4809275470713,49.1436214702497,49.1436214702497,4952.17879185661,0.0,1.0
2023-01-09,52.94,53.5,52.9071,53.35,22264,49.6027325192568,50.1274308609792,49.5719064916806,49.9868866623036,23761.9199616155,0.0,1.0
2023-01-10,53.32,53.32,52.61,53.06,10009,49.9587778225685,49.9587778225685,49.2935352821704,49.7151678781973,10682.404639589,0.0,1.0
2023-01-11,53.71,53.71,53.46,53.57,1322,50.3241927391251,50.3241927391251,50.0899524079991,50.1930181536945,1410.94404371432,0.0,1.0
2023-01-12,54.33,54.53,54.0,54.0,3251,50.9051087603178,51.0925010252186,50.5959115232314,50.5959115232314,3469.72699403574,0.0,1.0
2023-01-13,54.58,54.6,53.73,54.33,9978,51.1393490914438,51.1580883179339,50.3429319656152,50.9051087603178,10649.3189623158,0.0,1.0
2023-01-17,54.11,54.53,54.09,54.41,5688,50.6989772689268,51.0925010252186,50.6802380424368,50.9800656662781,6070.68813967251,0.0,1.0
2023-01-18,53.15,54.51,53.15,54.09,5945,49.7994943974027,51.0737617987285,49.7994943974027,50.6802380424368,6344.97907706629,0.0,1.0
2023-01-19,52.96,53.01,52.23,52.57,30612,49.6214717457469,49.6683198119721,48.9374899788588,49.2560568291902,32671.5726673092,0.0,1.0
2023-01-20,54.15,54.15,53.65,53.66,6756,50.736455721907,50.736455721907,50.2679750596549,50.2773446728999,7210.54308572916,0.0,1.0
2023-01-23,54.7567,54.9699,54.15,54.15,10170,51.3049101574838,51.5046703118681,50.736455721907,50.736455721907,10854.2367054271,0.0,1.0
2023-01-24,54.64,54.768,54.6201,54.7626,2508,51.1955667709141,51.3154978204507,51.1769212405565,51.3104382292983,2676.73801939146,0.0,1.0
2023-01-25,55.14,55.14,54.11,54.11,23394,51.6640474331663,51.6640474331663,50.6989772689268,50.6989772689268,24967.9462622184,0.0,1.0
2023-01-26,55.75,55.75,55.0101,55.5801,7184,52.2355938411139,52.2355938411139,51.5423361571131,52.0764041120806,7667.33888808144,0.0,1.0
2023-01-27,55.6725,56.177,55.6,55.7,14923,52.1629793384648,52.6356763266772,52.0950496424382,52.1887457748887,15927.018127344,0.0,1.0
2023-01-30,54.86,55.4326,54.8,54.8,4105,51.4016982623051,51.9382023167162,51.3454805828348,51.3454805828348,4381.18403891624,0.0,1.0
2023-01-31,55.76,55.76,54.802,55.06,24789,52.2449634543589,52.2449634543589,51.3473545054838,51.5890905272059,26456.8017395115,0.0,1.0
2023-02-01,55.6,55.75,54.9821,55.539,12962,52.0950496424382,52.2355938411139,51.516101240027,52.0378950016435,13834.0822198374,0.0,1.0
2023-02-02,55.7452,56.0,55.37,55.38,9061,52.2310964267562,52.4698341722399,51.8795485378022,51.8889181510473,9670.6232829769,0.0,1.0
2023-02-03,55.51,56.13,55.47,55.9899,14582,52.0107231232328,52.5916391444255,51.9732446702527,52.4603708628624,15563.075677339,0.0,1.0
2023-02-06,55.0581,55.27,54.86,55.1,2364,51.5873103006894,51.7858524053518,51.4016982623051,51.6265689801861,2523.04971205798,0.0,1.0
2023-02-07,56.1,56.1,55.17,55.3189,2914,52.5635303046904,52.5635303046904,51.6921562729014,51.8316698141201,3110.05366367891,0.0,1.0
2023-02-08,55.5129,55.8,55.465,55.8,12972,52.0134403110739,52.2824419073391,51.9685598636301,52.2824419073391,13844.7550189578,0.0,1.0
2023-02-09,54.79,55.94,54.73,55.94,6123,51.3361109695898,52.4136164927697,51.2798932901195,52.4136164927697,6534.95490140906,0.0,1.0
2023-02-10,55.561,55.58,54.82,54.82,7265,52.0585081507826,52.0763104159481,51.3642198093249,51.3642198093249,7753.78856095652,0.0,1.0
2023-02-13,56.025,56.025,55.4,55.4,6584,52.4932582053525,52.4932582053525,51.9076573775374,51.9076573775374,7026.97094085861,0.0,1.0
2023-02-14,55.99,56.15,55.51,55.51,3376,52.4604645589949,52.6103783709156,52.0107231232328,52.0107231232328,3603.1369830405,0.0,1.0
2023-02-15,55.84,55.84,55.36,55.49,7541,52.3199203603193,52.3199203603193,51.8701789245572,51.9919838967428,8048.35781667903,0.0,1.0
2023-02-16,55.575,56.0101,55.57,55.725,2619,52.0716256093256,52.4792974816174,52.0669408027031,52.2121698080013,2795.20608962769,0.0,1.0
2023-02-17,54.74,55.14,54.5447,55.14,6492,51.2892629033645,51.6640474331663,51.1062743566888,51.6640474331663,6928.78118895111,0.0,1.0
2023-02-21,53.55,53.83,53.54,53.715,6906,50.1742789272044,50.4366280980656,50.1649093139594,50.3288775457477,7370.63507253487,0.0,1.0
2023-02-22,53.6694,54.02,53.46,53.46,8452,50.2861521093503,50.6146507497215,50.0899524079991,50.0899524079991,9020.6498165457,0.0,1.0
2023-02-23,54.03,54.1199,53.52,53.52,4074,50.6240203629665,50.7082531860394,50.1461700874693,50.1461700874693,4348.09836164307,0.0,1.0
2023-02-24,53.97,53.97,53.1299,53.19,3828,50.5678026834962,50.5678026834962,49.7806614747802,49.8369728503829,4085.54750328171,0.0,1.0
2023-02-27,54.1821,54.56,54.11,54.56,2825,50.7665321804236,51.1206098649538,50.6989772689268,51.1206098649538,3015.06575150753,0.0,1.0
2023-02-28,53.96,54.43,53.96,54.29,1890,50.5584330702512,50.9988048927682,50.5584330702512,50.8676303073376,2017.15903375194,0.0,1.0
2023-03-01,54.389,54.5999,54.32,54.46,4086,50.9603894784635,51.1579946218015,50.8957391470727,51.0269137325033,4360.90572058753,0.0,1.0
2023-03-02,54.3887,54.3887,53.92,54.0786,6702,50.9601083900662,50.9601083900662,50.520954617271,50.6695566833374,7152.9099704791,0.0,1.0
2023-03-03,55.11,55.11,54.36,54.37,5251,51.6359385934311,51.6359385934311,50.9332176000529,50.9425872132979,5604.28681811187,0.0,1.0
2023-03-06,54.56,54.99,54.5403,54.9391,26618,51.1206098649538,51.5235032344906,51.102151726861,51.4758119030733,28408.8566986291,0.0,1.0
2023-03-07,53.1832,53.955,53.1832,53.955,1077,49.8306015133763,50.5537482636287,49.8306015133763,50.5537482636287,1149.46046526499,0.0,1.0
2023-03-08,53.1011,53.32,52.83,53.32,1415,49.7536769886345,49.9587778225685,49.4996667735614,49.9587778225685,1510.20107553386,0.0,1.0
2023-03-09,51.27,53.32,51.27,53.32,4750,48.0380071073347,49.9587778225685,48.0380071073347,49.9587778225685,5069.5795821808,0.0,1.0
2023-03-10,49.86,51.34,49.75,50.51,72839,46.7168916397836,48.10359440005,46.6138258940882,47.3259165007114,77739.6015129405,0.0,1.0
2023-03-13,47.7588,48.38,47.28,47.34,7320,44.7481485047352,45.3301888795173,44.2995314225626,44.3557491020328,7812.48895611863,0.0,1.0
2023-03-14,48.6307,49.47,48.248,49.47,3714,45.5650850835705,46.351476723227,45.2065099846827,46.351476723227,3963.87759330937,0.0,1.0
2023-03-15,46.8,46.97,46.17,46.4,26509,43.8497899868005,44.0090734119662,43.2595043523628,43.4750054569988,28292.523188217,0.0,1.0
2023-03-16,47.74,47.74,45.71,45.71,4545,44.7305336318345,44.7305336318345,42.8285021430909,42.8285021430909,4850.787200213,0.0,1.0
2023-03-17,46.4203,46.95,46.35,46.95,4775,43.4940257718862,43.9903341854762,43.4281573907736,43.9903341854762,5096.26157998176,0.0,1.0
2023-03-20,47.3119,47.5501,46.95,46.95,6514,44.3294204888143,44.5526046763112,43.9903341854762,43.9903341854762,6952.26134701594,0.0,1.0
2023-03-21,48.8686,48.885,48.6399,48.66,15382,45.7879881826701,45.8033543483919,45.573705127756,45.5925380503785,16416.8996069695,0.0,1.0
2023-03-22,47.2066,48.62,47.2066,48.4594,76898,44.4970925287183,45.829367900808,44.4970925287183,45.6779858258415,81580.4566210062,0.284253,1.0
2023-03-23,46.8214,47.99,46.71,47.5999,8130,44.1340017735683,45.2355278807029,44.0289957763624,44.867818369841,8625.05022664803,0.0,1.0
2023-03-24,46.8228,46.8228,46.04,46.2,27416,44.1353214180574,44.1353214180574,43.3974516279967,43.5482681410393,29085.4092267875,0.0,1.0
2023-03-27,47.7056,47.83,47.36,47.61,5074,44.9674515287698,45.0847113676603,44.6416878605978,44.8773386622268,5382.96492620075,0.0,1.0
2023-03-28,47.95,47.95,46.91,46.91,1663,45.1978237524423,45.1978237524423,44.2175164176656,44.2175164176656,1764.26304144104,0.0,1.0
2023-03-29,48.8056,48.8056,48.5,48.63,11680,46.0043150559374,46.0043150559374,45.7162555160261,45.8387939328732,12391.2160697723,0.0,1.0
2023-03-30,48.6637,49.2035,48.52,49.2035,7076,45.8705596609327,46.3793768718101,45.7351075801564,46.3793768718101,7506.8702833655,0.0,1.0
2023-03-31,49.324,49.37,48.66,48.73,3248,46.4929605581953,46.536320305695,45.8670720290686,45.9330542535248,3445.77652351203,0.0,1.0
2023-04-03,49.85,49.965,49.525,49.965,2379,46.9887698448227,47.097169213572,46.682423802705,47.097169213572,2523.86156078667,0.0,1.0
2023-04-04,48.7,49.22,48.41,49.22,5236,45.9047761573293,46.3949298247176,45.6314212274396,46.3949298247176,5554.82939566163,0.0,1.0
2023-04-05,48.81,48.81,48.16,48.16,3938,46.008462510046,46.008462510046,45.3957704258106,45.3957704258106,4177.79185640098,0.0,1.0
2023-04-06,48.65,48.65,48.63,48.63,1212,45.8576459970035,45.8576459970035,45.8387939328732,45.8387939328732,1285.80084559624,0.0,1.0
2023-04-10,49.21,49.21,48.9702,48.9702,1765,46.3855037926524,46.3855037926524,46.1594675437299,46.1594675437299,1872.47400369419,0.0,1.0
2023-04-11,49.78,49.98,49.49,49.6,11551,46.9227876203666,47.1113082616698,46.6494326904769,46.7531190431937,12254.3610292757,0.0,1.0
2023-04-12,49.62,49.9664,49.62,49.9664,1970,46.771971107324,47.0984888580611,46.771971107324,47.0984888580611,2089.95681998728,0.0,1.0
2023-04-13,49.87,50.0,49.5,49.5,2456,47.007621908953,47.1301603258001,46.6588587225421,46.6588587225421,2605.55022836993,0.0,1.0
2023-04-14,50.04,50.36,49.87,50.36,1531,47.1678644540607,47.4694974801458,47.007621908953,47.4694974801458,1624.22532558403,0.0,1.0
2023-04-17,50.17,50.17,49.71,49.71,5624,47.2904028709078,47.2904028709078,46.8568053959104,46.8568053959104,5966.45540893832,0.0,1.0
2023-04-18,50.28,50.51,49.91,50.51,1530,47.3940892236246,47.6108879611232,47.0453260372136,47.6108879611232,1623.16443379723,0.0,1.0
2023-04-19,50.11,50.17,49.84,49.86,2699,47.2338466785168,47.2904028709078,46.9793438127575,46.9981958768878,2863.34693256126,0.0,1.0
2023-04-20,49.63,49.75,49.42,49.6775,2434,46.7813971393892,46.8945095241711,46.5834504660208,46.8261707916987,2582.21060906043,0.0,1.0
2023-04-21,49.08,49.5,48.94,49.35,2400,46.2629653758054,46.6588587225421,46.1310009268931,46.5174682415647,2546.14028830938,0.0,1.0
2023-04-24,49.34,49.42,48.76,48.76,2314,46.5080422094995,46.5834504660208,45.9613323497202,45.9613323497202,2454.90359464496,0.0,1.0
2023-04-25,48.07,48.3941,48.07,48.29,1703,45.3109361372242,45.616433836456,45.3109361372242,45.5183088426577,1806.69871291287,0.0,1.0
2023-04-26,47.56,48.1432,47.37,47.84,70915,44.830208501901,45.3799346919412,44.651113892663,45.0941373997255,75233.1410606083,0.0,1.0
2023-04-27,48.025,48.025,47.46,47.46,1551,45.268518992931,45.268518992931,44.7359481812494,44.7359481812494,1645.44316131994,0.0,1.0
2023-04-28,48.8137,48.85,48.4401,48.56,5803,46.0119501419101,46.0461666383067,45.6597935839558,45.772811708417,6156.35503877473,0.0,1.0
2023-05-01,48.51,48.88,48.39,48.54,8388,45.7256815480912,46.0744447345022,45.6125691633093,45.7539596442867,8898.7603076413,0.0,1.0
2023-05-02,47.04,47.9726,46.45,47.9726,10627,44.3400548345127,45.2191265849095,43.7839189426683,45.2191265849095,11274.0970182766,0.0,1.0
2023-05-03,46.41,47.1,46.37,46.62,5656,43.7462148144076,44.3966110269037,43.708510686147,43.944161487776,6000.40394611578,0.0,1.0
2023-05-04,45.41,46.4,45.32,45.9,9311,42.8036116078916,43.7367887823425,42.7187773193052,43.2654871790845,9877.96342685361,0.0,1.0
2023-05-05,46.73,46.77,45.9,45.9,4930,44.0478478404928,44.0855519687534,43.2654871790845,43.2654871790845,5230.19650890218,0.0,1.0
2023-05-08,46.62,46.98,46.56,46.98,23675,43.944161487776,44.2834986421217,43.887605295385,44.2834986421217,25116.6130523853,0.0,1.0
2023-05-09,46.69,46.8055,45.56,45.56,6119,44.0101437122321,44.1190143825847,42.945002088869,42.945002088869,6491.59684340213,0.0,1.0
2023-05-10,46.26,46.58,46.01,46.58,7588,43.6048243334302,43.9064573595154,43.3691735318012,43.9064573595154,8050.04687820483,0.0,1.0
2023-05-11,45.75,45.75,45.51,45.51,19764,43.1240966981071,43.1240966981071,42.8978719285432,42.8978719285432,20967.4652742277,0.0,1.0
2023-05-12,45.73,46.03,45.4,45.66,7832,43.1052446339767,43.3880255959316,42.7941855758265,43.0392624095206,8308.90447418296,0.0,1.0
2023-05-15,46.18,46.2895,45.9,45.9,909,43.529416076909,43.6326311280224,43.2654871790845,43.2654871790845,964.350634197177,0.0,1.0
2023-05-16,45.29,46.17,45.29,45.7,4243,42.6904992231097,43.5199900448438,42.6904992231097,43.0769665377813,4501.36385137363,0.0,1.0
2023-05-17,46.37,46.4801,45.9,45.9,1397,43.708510686147,43.8122912991844,43.2654871790845,43.2654871790845,1482.06582615342,0.0,1.0
2023-05-18,46.8417,46.8417,46.25,46.55,6212,44.1531366186606,44.1531366186606,43.5953983013651,43.8781792633199,6590.25977957412,0.0,1.0
2023-05-19,46.84,47.22,46.79,47.15,947,44.1515341932095,44.5097234116856,44.1044040328837,44.4437411872295,1004.66452209541,0.0,1.0
2023-05-22,47.12,47.31,46.54,46.54,5679,44.415463091034,44.594557700272,43.8687532312547,43.8687532312547,6024.80445721207,0.0,1.0
2023-05-23,47.21,47.82,46.5,46.5,998,44.5002973796204,45.0752853355952,43.8310491029941,43.8310491029941,1058.77000322199,0.0,1.0
2023-05-24,46.72,47.09,46.5,46.5,5412,44.0384218084276,44.3871849948385,43.8310491029941,43.8310491029941,5741.54635013766,0.0,1.0
2023-05-25,46.32,46.42,45.78,45.78,14660,43.6613805258212,43.7556408464728,43.1523747943026,43.1523747943026,15552.6735944231,0.0,1.0
2023-05-26,46.5,46.605,46.0,46.0,10611,43.8310491029941,43.9300224396782,43.3597474997361,43.3597474997361,11257.1227496878,0.0,1.0
2023-05-30,46.27,46.32,45.58,45.58,8041,43.6142503654954,43.6613805258212,42.9638541529993,42.9638541529993,8530.63085762322,0.0,1.0
2023-05-31,45.4763,45.49,45.1801,45.48,2858,42.8661062004836,42.8790198644129,42.5869071307136,42.8695938323477,3032.02872666176,0.0,1.0
2023-06-01,46.05,46.2496,45.69,45.69,5017,43.4068776600619,43.5950212600825,43.0675405057161,43.0675405057161,5322.4940943534,0.0,1.0
2023-06-02,47.7,47.88,46.16,46.16,5470,44.9621729508133,45.1318415279862,43.5105640127786,43.5105640127786,5803.0780737718,0.0,1.0
2023-06-05,47.4,48.0,47.3,47.48,17780,44.6793919888585,45.2449539127681,44.5851316682069,44.7548002453797,18862.6559692253,0.0,1.0
2023-06-06,48.17,48.17,47.9295,47.9295,1627,45.4051964578758,45.4051964578758,45.1785003867087,45.1785003867087,1726.0709371164,0.0,1.0
2023-06-07,49.2,49.3,47.75,47.75,5244,46.3760777605873,46.4703380812389,45.0093031111391,45.0093031111391,5563.316529956,0.0,1.0
2023-06-08,48.87,49.01,48.47,48.47,3288,46.065018702437,46.1969831513492,45.6879774198306,45.6879774198306,3488.21219498385,0.0,1.0
2023-06-09,48.61,48.87,48.11,48.11,7045,45.8199418687428,46.065018702437,45.3486402654848,45.3486402654848,7473.98263797484,0.0,1.0
2023-06-12,48.46,48.7,47.64,47.64,22742,45.6785513877654,45.9047761573293,44.9056167584223,44.9056167584223,24126.801015305,0.0,1.0
2023-06-13,49.21,49.5,48.38,48.38,3996,46.3855037926524,46.6588587225421,45.6031431312442,45.6031431312442,4239.32358003512,0.0,1.0
2023-06-14,48.58,49.28,48.57,49.13,4788,45.7916637725474,46.4514860171086,45.7822377404822,46.3100955361312,5079.54987517721,0.0,1.0
2023-06-15,49.23,49.39,48.72,48.72,2425,46.4043558567828,46.5551723698253,45.9236282214596,45.9236282214596,2572.66258297927,0.0,1.0
2023-06-16,49.19,49.39,49.07,49.39,7413,46.3666517285221,46.5551723698253,46.2535393437402,46.5551723698253,7864.39081551561,0.0,1.0
2023-06-20,48.45,48.53,48.17,48.19,7373,45.6691253557003,45.7445336122216,45.4051964578758,45.4240485220061,7821.95514404378,0.0,1.0
2023-06-21,48.32,48.51,47.91,47.91,4719,45.9265173002876,46.1071058409965,45.5368262387578,45.5368262387578,4964.93297127436,0.403065,1.0
2023-06-22,47.58,47.77,47.28,47.28,2154,45.2231724575265,45.4037609982354,44.9380326564072,44.9380326564072,2266.25675357596,0.0,1.0
2023-06-23,47.33,47.34,47.21,47.34,1787,44.9855559565938,44.9950606166311,44.871500036146,44.9950606166311,1880.13037077077,0.0,1.0
2023-06-26,47.89,47.975,47.52,47.52,1799,45.5178169186832,45.5986065290003,45.1661444973027,45.1661444973027,1892.75575658457,0.0,1.0
2023-06-27,48.23,48.31,48.0755,48.0794,2263,45.8409753599518,45.9170126402503,45.6941283623753,45.6978351797899,2380.93734138459,0.0,1.0
2023-06-28,48.29,48.31,48.155,48.31,2836,45.8980033201756,45.9170126402503,45.7696904096719,45.9170126402503,2983.79951399324,0.0,1.0
2023-06-29,48.89,48.91,48.13,48.13,2046,46.4682829224143,46.4872922424889,45.7459287595787,45.7459287595787,2152.62828125182,0.0,1.0
2023-06-30,49.25,49.3,48.81,48.81,2258,46.8104506837575,46.8579739839441,46.3922456421158,46.3922456421158,2375.67676396217,0.0,1.0
2023-07-03,49.73,49.78,49.56,49.56,687,47.2666743655484,47.314197665735,47.1050951449142,47.1050951449142,722.803337839688,0.0,1.0
2023-07-05,49.19,49.2601,49.04,49.04,3948,46.7534227235336,46.8200503903952,46.610852822974,46.610852822974,4153.75193273812,0.0,1.0
2023-07-06,48.62,48.62,48.12,48.12,1651,46.2116571014069,46.2116571014069,45.7364240995413,45.7364240995413,1737.04266488111,0.0,1.0
2023-07-07,49.68,50.0,48.95,48.95,5506,47.2191510653619,47.5233001865558,46.5253108826382,46.5253108826382,5792.94785756233,0.0,1.0
2023-07-10,49.73,49.73,48.82,48.82,1556,47.2666743655484,47.2666743655484,46.4017503021531,46.4017503021531,1637.09169385525,0.0,1.0
2023-07-11,50.76,50.76,50.23,50.23,6727,48.2456543493915,48.2456543493915,47.741907367414,47.741907367414,7077.58086411583,0.0,1.0
2023-07-12,50.9,51.252,50.9,51.02,1944,48.3787195899138,48.7132836232272,48.3787195899138,48.4927755103616,2045.31250183458,0.0,1.0
2023-07-13,51.26,51.3177,51.02,51.2001,970,48.720887351257,48.7757292396723,48.4927755103616,48.6639544376335,1020.55201994832,0.0,1.0
2023-07-14,50.34,50.94,50.34,50.94,1886,47.8464586278244,48.4167382300631,47.8464586278244,48.4167382300631,1984.28980373457,0.0,1.0
2023-07-17,50.72,50.76,50.38,50.38,1404,48.2076357092422,48.2456543493915,47.8844772679737,47.8844772679737,1477.17014021386,0.0,1.0
2023-07-18,51.7,51.7375,50.6,50.6,2573,49.1390923928987,49.1747348680386,48.0935797887945,48.0935797887945,2707.09314157426,0.0,1.0
2023-07-19,51.97,52.02,51.57,51.57,4621,49.3957182139061,49.4432415140927,49.0155318124137,49.0155318124137,4861.82565379505,0.0,1.0
2023-07-20,52.36,52.36,51.61,51.61,3576,49.7663999553613,49.7663999553613,49.0535504525629,49.0535504525629,3762.36497251051,0.0,1.0
2023-07-21,52.15,52.3727,52.13,52.35,4950,49.5668020945777,49.7784708736087,49.5477927745031,49.756895295324,5207.97164818989,0.0,1.0
2023-07-24,52.7,52.94,51.85,51.85,2735,50.0895583966299,50.3176702375253,49.2816622934584,49.2816622934584,2877.53585006047,0.0,1.0
2023-07-25,52.8,53.1,52.8,52.805,1952,50.184604997003,50.4697447981223,50.184604997003,50.1893573270216,2053.72942571043,0.0,1.0
2023-07-26,53.14,53.14,52.9,52.9,2584,50.5077634382715,50.5077634382715,50.2796515973761,50.2796515973761,2718.66641190357,0.0,1.0
2023-07-27,52.92,53.49,52.92,53.45,6387,50.2986609174507,50.8404265395774,50.2986609174507,50.8024078994282,6719.86159939168,0.0,1.0
2023-07-28,53.4676,53.4676,53.28,53.38,6683,50.8191361010939,50.8191361010939,50.6408286787939,50.735875279167,7031.28778279858,0.0,1.0
2023-07-31,53.93,53.93,53.68,53.82,630,51.2586315812191,51.2586315812191,51.0210150802863,51.1540803208087,662.832755224168,0.0,1.0
2023-08-01,53.75,53.7999,53.38,53.38,2182,51.0875477005475,51.1349759541337,50.735875279167,50.735875279167,2295.71598714148,0.0,1.0
2023-08-02,53.17,53.27,52.52,52.52,1745,50.5362774183835,50.6313240187566,49.9184745159583,49.9184745159583,1835.94152042249,0.0,1.0
2023-08-03,53.53,53.71,53.044,53.0557,3369,50.8784451797267,51.0495290603983,50.4165187019134,50.427639154157,3544.57706722257,0.0,1.0
2023-08-04,53.35,53.93,53.35,53.41,3583,50.7073612990551,51.2586315812191,50.7073612990551,50.7643892592789,3769.72978090189,0.0,1.0
2023-08-07,53.76,53.91,53.0,53.0,10321,51.0970523605848,51.2396222611445,50.3746981977492,50.3746981977492,10858.883915347,0.0,1.0
2023-08-08,53.63,53.68,52.781,52.8,8569,50.9734917800998,51.0210150802863,50.1665461429321,50.184604997003,9015.57758653316,0.0,1.0
2023-08-09,53.68,54.01,53.06,53.06,7260,51.0210150802863,51.3346688615176,50.4317261579731,50.4317261579731,7638.35841734518,0.0,1.0
2023-08-10,53.55,54.2001,53.44,53.44,1418,50.8974544998013,51.5153524488269,50.7929032393909,50.7929032393909,1491.89975699662,0.0,1.0
2023-08-11,53.77,53.77,53.51,53.51,1805,51.1065570206222,51.1065570206222,50.8594358596521,50.8594358596521,1899.06844949146,0.0,1.0
2023-08-14,53.4187,53.4187,53.2,53.2,396,50.7726583135114,50.7726583135114,50.5647913984954,50.5647913984954,416.637731855191,0.0,1.0
2023-08-15,52.19,52.845,52.19,52.44,1470,49.604820734727,50.2273759671709,49.604820734727,49.8424372356598,1546.60976218972,0.0,1.0
2023-08-16,51.99,52.39,51.99,52.39,357,49.4147275339808,49.7949139354732,49.4147275339808,49.7949139354732,375.605227960361,0.0,1.0
2023-08-17,51.98,52.62,51.68,51.68,2497,49.4052228739434,50.0135211163314,49.1200830728241,49.1200830728241,2627.13236475357,0.0,1.0
2023-08-18,52.13,52.13,51.69,51.69,638,49.5477927745031,49.5477927745031,49.1295877328614,49.1295877328614,671.24967910003,0.0,1.0
2023-08-21,52.17,52.17,51.7748,51.7748,736,49.5858114146524,49.5858114146524,49.2101872499778,49.2101872499778,774.356996579344,0.0,1.0
2023-08-22,51.4797,51.52,51.4797,51.52,261,48.9297047322768,48.9680085122271,48.9297047322768,48.9680085122271,274.602141450012,0.0,1.0
2023-08-23,51.53,51.54,51.44,51.44,1499,48.9775131722645,48.9870178323018,48.8919712319286,48.8919712319286,1577.12111123972,0.0,1.0
2023-08-24,51.23,51.6801,51.16,51.16,845,48.6923733711451,49.1201781194245,48.6258407508839,48.6258407508839,889.037584387971,0.0,1.0
2023-08-25,51.39,51.39,51.05,51.05,555,48.8444479317421,48.8444479317421,48.5212894904735,48.5212894904735,583.924093887957,0.0,1.0
2023-08-28,51.8795,51.8795,51.7532,51.84,58095,49.3097010405685,49.3097010405685,49.1896571842972,49.2721576334211,61122.6490710286,0.0,1.0
2023-08-29,52.445,52.445,51.9158,51.93,836,49.8471895656784,49.8471895656784,49.3442029565039,49.3576995737569,879.568545027626,0.0,1.0
2023-08-30,52.4378,52.51,52.39,52.39,2356,49.8403462104516,49.9089698559209,49.7949139354732,49.7949139354732,2478.78408144149,0.0,1.0
2023-08-31,52.4,52.49,52.31,52.46,547,49.8044185955105,49.8899605358463,49.7188766551747,49.8614465557344,575.507170012095,0.0,1.0
2023-09-01,53.1736,53.1736,53.12,53.1453,1162,50.5396990959969,50.5396990959969,50.4887541181969,50.5128009080913,1222.55819296902,0.0,1.0
2023-09-05,52.7746,53.02,52.7746,53.0,1302,50.1604631605082,50.3937075178238,50.1604631605082,50.3746981977492,1369.85436079661,0.0,1.0
2023-09-06,52.39,52.39,52.39,52.39,175,49.7949139354732,49.7949139354732,49.7949139354732,49.7949139354732,184.120209784491,0.0,1.0
2023-09-07,52.08,52.0843,52.08,52.0843,570,49.5002694743166,49.5043564781326,49.5002694743166,49.5043564781326,599.705826155199,0.0,1.0
2023-09-08,52.46,52.55,52.405,52.55,2722,49.8614465557344,49.9469884960702,49.8091709255292,49.9469884960702,2863.8583487622,0.0,1.0
2023-09-11,52.13,52.6545,52.13,52.52,2076,49.5477927745031,50.0463121934601,49.5477927745031,49.9184745159583,2184.19174578631,0.0,1.0
2023-09-12,52.83,52.83,52.83,52.83,228,50.2131189771149,50.2131189771149,50.2131189771149,50.2131189771149,239.88233046208,0.0,1.0
2023-09-13,52.18,52.84,52.14,52.84,411,49.5953160746897,50.2226236371522,49.5572974345404,50.2226236371522,432.419464122433,0.0,1.0
2023-09-14,53.06,53.06,52.56,52.56,1628,50.4317261579731,50.4317261579731,49.9564931561075,49.9564931561075,1712.84400873801,0.0,1.0
2023-09-15,52.56,52.56,52.5071,52.5071,382,49.9564931561075,49.9564931561075,49.9062135045101,49.9062135045101,401.908115072432,0.0,1.0
2023-09-18,52.45,52.6,52.45,52.6,1095,49.8519418956971,49.9945117962567,49.8519418956971,49.9945117962567,1152.06645550867,0.0,1.0
2023-09-19,52.16,52.16,52.16,52.16,312,49.576306754615,49.576306754615,49.576306754615,49.576306754615,328.260031158636,0.0,1.0
2023-09-20,51.34,52.2401,51.34,52.24,951,49.0710342747016,49.931354452938,49.0710342747016,49.9312588724272,994.972710921058,0.288395,1.0
2023-09-21,50.6382,51.28,50.6382,51.28,4691,48.4002502494973,49.0136859681865,48.4002502494973,49.0136859681865,4907.90429750861,0.0,1.0
2023-09-22,50.35,50.38,50.31,50.32,2539,48.1247872172034,48.153461370461,48.0865550128601,48.0961130639459,2656.39927763257,0.0,1.0
2023-09-25,50.73,50.73,50.65,50.66,605,48.4879931584653,48.4879931584653,48.4115287497786,48.4210868008645,632.974227242104,0.0,1.0
2023-09-26,50.08,50.5119,49.79,49.79,1093,47.8667198378858,48.2795320642832,47.5895363563964,47.5895363563964,1143.53856260433,0.0,1.0
2023-09-27,50.68,50.72,50.3548,50.3548,995,48.4402029030361,48.4784351073795,48.1293750817246,48.1293750817246,1041.00720017503,0.0,1.0
2023-09-28,51.1,51.219,50.76,50.76,558,48.8416410486414,48.9553818565629,48.5166673117229,48.5166673117229,583.801022811725,0.0,1.0
2023-09-29,50.62,51.05,50.51,50.96,3381,48.3828545965211,48.7938507932122,48.2777160345769,48.7078283334397,3537.33200381083,0.0,1.0
2023-10-02,49.59,50.1301,49.59,50.13,441,47.3983753346796,47.9146056738258,47.3983753346796,47.914510093315,461.391130931847,0.0,1.0
2023-10-03,48.93,48.93,48.7001,48.7001,518,46.7675439630142,46.7675439630142,46.5478043685507,46.5478043685507,541.951487126297,0.0,1.0
2023-10-04,48.34,48.35,48.22,48.22,2945,46.2036189489496,46.2131770000355,46.0889223359196,46.0889223359196,3081.17206483966,0.0,1.0
2023-10-05,48.19,48.19,47.54,47.54,394,46.060248182662,46.060248182662,45.4389748620824,45.4389748620824,412.217926501469,0.0,1.0
2023-10-06,48.94,49.28,48.94,49.18,1462,46.7771020141,47.1020757510186,46.7771020141,47.0064952401602,1529.60052930241,0.0,1.0
2023-10-09,49.69,49.88,48.9,48.9,1583,47.493955845538,47.675558816169,46.7388698097567,46.7388698097567,1656.19537475083,0.0,1.0
2023-10-10,50.2025,50.45,50.2,50.45,13014,47.9838059636873,48.2203677280618,47.9814164509158,48.2203677280618,13615.7464352541,0.0,1.0
2023-10-11,50.23,50.23,49.93,50.22,6253,48.0100906041733,48.0100906041733,47.7233490715982,48.0005325530875,6542.12866602459,0.0,1.0
2023-10-12,49.88,49.92,49.7723,49.7723,5090,47.675558816169,47.7137910205123,47.5726186059745,47.5726186059745,5325.35341597075,0.0,1.0
2023-10-13,50.005,50.44,50.005,50.44,1098,47.795034454742,48.210809676976,47.795034454742,48.210809676976,1148.76975456501,0.0,1.0
2023-10-16,50.6888,50.69,50.629,50.69,1565,48.4486139879917,48.449760954122,48.3914568424984,48.449760954122,1637.36308369238,0.0,1.0
2023-10-17,51.21,51.21,50.63,50.63,524,48.9467796105857,48.9467796105857,48.392412647607,48.392412647607,548.228917479111,0.0,1.0
2023-10-18,50.45,50.78,50.41,50.64,1050,48.2203677280618,48.5357834138945,48.1821355237185,48.4019706986928,1098.55031174249,0.0,1.0
2023-10-19,49.81,50.5305,49.78,50.4455,2471,47.6086524585681,48.2973100393028,47.5799783053106,48.2160666050732,2585.25506696733,0.0,1.0
2023-10-20,48.6,48.9219,48.6,48.7429,609,46.4521282771815,46.7598019416346,46.4521282771815,46.5887128271981,637.159180810646,0.0,1.0
2023-10-23,48.12,48.49,48.12,48.33,763,45.9933418250612,46.3469897152372,45.9933418250612,46.1940608978638,798.279893199544,0.0,1.0
2023-10-24,48.05,48.48,48.05,48.15,7394,45.9264354674603,46.3374316641514,45.9264354674603,46.0220159783187,7735.88667145142,0.0,1.0
2023-10-25,47.82,47.87,47.82,47.83,943,45.706600292486,45.7543905479152,45.706600292486,45.7161583435718,986.602803783972,0.0,1.0
2023-10-26,47.93,48.04,47.8471,47.8471,1040,45.8117388544302,45.9168774163744,45.7325026109286,45.7325026109286,1088.08792782114,0.0,1.0
2023-10-27,47.2,47.2,47.08,47.08,569,45.1140011251639,45.1140011251639,44.9993045121338,44.9993045121338,595.309645125218,0.0,1.0
2023-10-30,47.69,47.69,47.2545,47.2545,741,45.58234562837,45.58234562837,45.1660925035817,45.1660925035817,775.26264857256,0.0,1.0
2023-10-31,47.79,47.8649,47.64,47.64,3122,45.6779261392284,45.7495159418614,45.5345553729408,45.5345553729408,3266.35626024768,0.0,1.0
2023-11-01,47.88,47.88,47.695,47.7,1128,45.763948599001,45.763948599001,45.587124653913,45.5919036794559,1180.15690632908,0.0,1.0
2023-11-02,49.17,49.21,48.89,48.89,3415,46.9969371890743,47.0351693934177,46.7293117586708,46.7293117586708,3572.90410914345,0.0,1.0
2023-11-03,49.64,49.83,48.94,48.94,4381,47.4461655901088,47.6277685607398,46.7771020141,46.7771020141,4583.57039594654,0.0,1.0
2023-11-06,49.19,49.3666,49.08,49.2,1301,47.016053291246,47.1848484734219,46.9109147293018,47.0256113423319,1361.15614816856,0.0,1.0
2023-11-07,48.63,48.63,48.06,48.06,7309,46.480802430439,46.480802430439,45.9359935185461,45.9359935185461,7646.95640811989,0.0,1.0
2023-11-08,48.32,48.57,47.89,47.89,3084,46.184502846778,46.4234541239239,45.7735066500868,45.7735066500868,3226.59920134652,0.0,1.0
2023-11-09,48.02,48.58,48.02,48.32,2027,45.8977613142028,46.4330121750098,45.8977613142028,46.184502846778,2120.72522085908,0.0,1.0
2023-11-10,48.69,48.72,48.46,48.46,469,46.538150736954,46.5668248902115,46.3183155619797,46.3183155619797,490.685805911647,0.0,1.0
2023-11-13,48.75,48.86,48.61,48.61,992,46.5954990434691,46.7006376054133,46.4616863282673,46.4616863282673,1037.86848499862,0.0,1.0
2023-11-14,50.06,50.2101,50.06,50.21,987,47.8476037357141,47.9910700825125,47.8476037357141,47.9909745020017,1032.63729303794,0.0,1.0
2023-11-15,50.24,50.5,50.24,50.46,1203,48.0196486552592,48.268157983491,48.0196486552592,48.2299257791477,1258.62478573926,0.0,1.0
2023-11-16,49.68,50.12,49.48,50.12,941,47.4843977944522,47.9049520422291,47.2932367727354,47.9049520422291,984.510326999701,0.0,1.0
2023-11-17,50.39,50.48,50.0849,50.0849,2347,48.1630194215468,48.2490418813194,47.8714032829178,47.8714032829178,2455.52150634251,0.0,1.0
2023-11-20,50.45,50.58,50.45,50.575,1844,48.2203677280618,48.3446223921777,48.2203677280618,48.3398433666348,1929.26359509825,0.0,1.0
2023-11-21,50.16,50.28,50.16,50.28,153,47.9431842465725,48.0578808596026,47.9431842465725,48.0578808596026,160.074473996763,0.0,1.0
2023-11-22,50.2459,50.2459,50.075,50.075,549,48.0252879053998,48.0252879053998,47.8619408123428,47.8619408123428,574.384877282504,0.0,1.0
2023-11-24,50.4016,50.4016,50.4016,50.4016,37,48.1741067608064,48.1741067608064,48.1741067608064,48.1741067608064,38.7108205090212,0.0,1.0
2023-11-27,50.17,50.17,50.03,50.07,1549,47.9527422976583,47.9527422976583,47.8189295824566,47.8571617867999,1620.62326941821,0.0,1.0
2023-11-28,50.2284,50.2284,50.2284,50.2284,82,48.0085613159996,48.0085613159996,48.0085613159996,48.0085613159996,85.7915481551281,0.0,1.0
2023-11-29,50.5048,50.79,50.5048,50.63,1270,48.2727458480122,48.5453414649804,48.2727458480122,48.392412647607,1328.72275801235,0.0,1.0
2023-11-30,50.9723,51.01,50.66,50.84,5425,48.7195847362752,48.7556185888689,48.4210868008645,48.5931317204096,5675.84327733622,0.0,1.0
2023-12-01,51.8685,51.8685,51.48,51.48,410,49.5761772745882,49.5761772745882,49.2048469899033,49.2048469899033,428.95774077564,0.0,1.0
2023-12-04,51.67,51.77,51.28,51.28,4558,49.3864499605343,49.4820304713927,49.0136859681865,49.0136859681865,4768.75459135456,0.0,1.0
2023-12-05,50.92,51.48,50.91,51.48,10527,48.6695961290963,49.2048469899033,48.6600380780105,49.2048469899033,11013.7515540126,0.0,1.0
2023-12-06,50.6,51.36,50.58,51.36,6879,48.3637384943494,49.0901503768733,48.3446223921777,49.0901503768733,7197.07389950154,0.0,1.0
2023-12-07,50.89,51.09,50.8,51.09,3992,48.6409219758388,48.8320829975556,48.5548995160662,48.8320829975556,4176.58366140575,0.0,1.0
2023-12-08,51.45,51.48,51.21,51.23,1607,49.1761728366458,49.2048469899033,48.9467796105857,48.9658957127573,1681.30509616208,0.0,1.0
2023-12-11,51.575,51.65,51.24,51.24,11481,49.2956484752188,49.3673338583626,48.9754537638432,48.9754537638432,12011.8629801101,0.0,1.0
2023-12-12,51.27,51.4418,51.23,51.31,7527,49.0041279171007,49.1683352347554,48.9658957127573,49.0423601214441,7875.03637760548,0.0,1.0
2023-12-13,52.495,52.495,51.26,51.28,6612,50.1749891751161,50.1749891751161,48.9945698660149,49.0136859681865,6917.7282488013,0.0,1.0
2023-12-14,54.16,54.27,54.13,54.15,4801,51.7664046809084,51.8715432428526,51.7377305276509,51.7568466298226,5022.99052064354,0.0,1.0
2023-12-15,54.02,54.12,53.97,53.97,2630,51.6325919657066,51.728172476565,51.5848017102774,51.5848017102774,2751.60697131691,0.0,1.0
2023-12-18,54.24,54.65,54.12,54.28,4708,51.8428690895951,52.2347491841145,51.728172476565,51.8811012939385,4925.69035017492,0.0,1.0
2023-12-19,54.74,54.8,53.91,53.91,7392,52.3207716438871,52.3781199504021,51.5274534037624,51.5274534037624,7733.79419466716,0.0,1.0
2023-12-20,53.19,54.46,53.19,54.46,847,51.3290034122875,52.5545690135962,51.3290034122875,52.5545690135962,877.709033976981,0.512374,1.0
2023-12-21,53.82,53.8906,53.08,53.08,1604,51.9369611515194,52.0050910188047,51.2228520609931,51.2228520609931,1662.15500649241,0.0,1.0
2023-12-22,53.95,54.15,53.95,54.15,1310,52.0624127485037,52.2554152054027,52.0624127485037,52.2554152054027,1357.4956723847,0.0,1.0
2023-12-26,54.37,54.5022,54.13,54.13,2330,52.4677179079916,52.5952925320018,52.2361149597128,52.2361149597128,2414.47703561554,0.0,1.0
2023-12-27,54.29,54.38,54.22,54.31,5135,52.390516925232,52.4773680308366,52.3229660653174,52.4098171709219,5321.17578450034,0.0,1.0
2023-12-28,54.02,54.02,54.02,54.02,385,52.1299636084184,52.1299636084184,52.1299636084184,52.1299636084184,398.958651807718,0.0,1.0
2023-12-29,53.8096,54.0921,53.708,54.0921,2803,51.9269250237606,52.1995409941305,51.8288797756559,52.1995409941305,2904.62623640788,0.0,1.0
2024-01-02,54.0109,54.26,53.62,53.62,893,52.1211819966295,52.3615665566972,51.7439586946204,51.7439586946204,925.376820946213,0.0,1.0
2024-01-03,53.62,53.88,53.62,53.88,885,51.7439586946204,51.9948618885891,51.7439586946204,51.9948618885891,917.08677103852,0.0,1.0
2024-01-04,53.3593,54.0,53.3593,53.62,1837,51.4923799920525,52.1106633627285,51.4923799920525,51.7439586946204,1903.60271005397,0.0,1.0
2024-01-05,53.7493,53.82,53.69,53.82,846,51.8687347830056,51.9369611515194,51.811509554535,51.9369611515194,876.672777738518,0.0,1.0
2024-01-08,53.98,53.98,53.12,53.12,4107,52.0913631170386,52.0913631170386,51.2614525523729,51.2614525523729,4255.90437136181,0.0,1.0
2024-01-09,53.04,53.28,53.04,53.12,2839,51.1842515696133,51.4158545178921,51.1842515696133,51.2614525523729,2941.9314609925,0.0,1.0
2024-01-10,52.91,52.91,52.85,52.85,749,51.0587999726289,51.0587999726289,51.0008992355593,51.0008992355593,776.155922607743,0.0,1.0
2024-01-11,52.91,52.91,52.91,52.91,355,51.0587999726289,51.0587999726289,51.0587999726289,51.0587999726289,367.87096465387,0.0,1.0
2024-01-12,52.76,52.9,52.7178,52.9,697,50.9140481299547,51.049149849784,50.873324611549,51.049149849784,722.270598207739,0.0,1.0
2024-01-16,52.12,52.61,52.09,52.61,2070,50.2964402678779,50.7692962872805,50.2674898993431,50.7692962872805,2145.05041361552,0.0,1.0
2024-01-17,51.7078,51.92,51.7078,51.92,261,49.8986622042091,50.1034378109789,49.8986622042091,50.1034378109789,270.462878238479,0.0,1.0
2024-01-18,51.8761,51.8761,51.41,51.4544,824,50.0610737716896,50.0610737716896,49.6112815458865,49.6541280913181,853.875140492363,0.0,1.0
2024-01-19,52.375,52.42,51.89,51.9036,1555,50.5425184004241,50.5859439532264,50.0744874424441,50.0876116095132,1611.3784508078,0.0,1.0
2024-01-22,52.825,52.825,52.46,52.46,644,50.9767739284469,50.9767739284469,50.6245444446062,50.6245444446062,667.349017569274,0.0,1.0
2024-01-23,52.9923,52.9923,52.87,52.87,457,51.1382204836429,51.1382204836429,51.0201994812492,51.0201994812492,473.569100976954,0.0,1.0
2024-01-24,53.275,53.275,53.21,53.21,979,51.4110294564696,51.4110294564696,51.3483036579774,51.3483036579774,1014.49485745391,0.0,1.0
2024-01-25,53.9199,53.9199,53.5306,53.5306,733,52.0333658787404,52.0333658787404,51.6576865963865,51.6576865963865,759.575822792357,0.0,1.0
2024-01-26,54.2692,54.29,53.9,53.9,3044,52.3704446697145,52.390516925232,52.014162134279,52.014162134279,3154.36398987713,0.0,1.0
2024-01-29,54.3661,54.3661,53.96,53.96,2208,52.4639543600821,52.4639543600821,52.0720628713487,52.0720628713487,2288.05377452322,0.0,1.0
2024-01-30,54.915,54.915,54.73,54.73,1744,52.9936496030414,52.9936496030414,52.8151223304098,52.8151223304098,1807.23087987704,0.0,1.0
2024-01-31,53.92,54.6,53.92,54.6,1341,52.0334623799689,52.6896707334255,52.0334623799689,52.6896707334255,1389.61961577701,0.0,1.0
2024-02-01,53.7869,54.02,53.64,53.86,2151,51.9050192449026,52.1299636084184,51.7632589403103,51.9755616428992,2228.98716893091,0.0,1.0
2024-02-02,53.9975,53.9975,53.6222,53.6222,2318,52.1082508320172,52.1082508320172,51.7460817216463,51.7460817216463,2402.041960754,0.0,1.0
2024-02-05,53.708,53.708,53.545,53.545,1074,51.8288797756559,51.8288797756559,51.6715827732833,51.6715827732833,1112.93920010777,0.0,1.0
2024-02-06,53.8632,53.98,53.72,53.72,1400,51.9786496822096,52.0913631170386,51.8404599230699,51.8404599230699,1450.75873384625,0.0,1.0
2024-02-07,54.1587,54.1607,54.02,54.02,666,52.2638108122778,52.2657408368468,52.1299636084184,52.1299636084184,690.14665481543,0.0,1.0
2024-02-08,54.1485,54.1485,54.1485,54.1485,267,52.253967686976,52.253967686976,52.253967686976,52.253967686976,276.680415669249,0.0,1.0
2024-02-09,54.007,54.007,53.97,53.97,487,52.1174184487199,52.1174184487199,52.0817129941936,52.0817129941936,504.656788130802,0.0,1.0
2024-02-12,54.7017,54.789,53.93,53.93,1991,52.7878124827586,52.872058055195,52.0431125028138,52.0431125028138,2063.18617077706,0.0,1.0
2024-02-13,53.92,54.26,53.79,54.26,829,52.0334623799689,52.3615665566972,51.9080107829845,52.3615665566972,859.056421684671,0.0,1.0
2024-02-14,54.3929,54.3929,54.3024,54.3024,599,52.4898166893065,52.4898166893065,52.4024830775598,52.4024830775598,620.717486838502,0.0,1.0
2024-02-15,55.55,55.69,55.25,55.25,3558,53.6064324036957,53.741534123525,53.3169287183472,53.3169287183472,3686.99969644639,0.0,1.0
2024-02-16,55.535,55.77,55.48,55.56,2173,53.5919572194283,53.8187351062846,53.538881543781,53.6160825265406,2251.78480617707,0.0,1.0
2024-02-20,54.9519,55.16,54.9519,55.16,1372,53.0292585563392,53.2300776127426,53.0292585563392,53.2300776127426,1421.74355916932,0.0,1.0
2024-02-21,55.4159,55.4159,55.1251,55.1251,1772,53.4770242563449,53.4770242563449,53.1963986840138,53.1963986840138,1836.24605455396,0.0,1.0
2024-02-22,55.9707,56.0,54.6,54.6,3018,54.0124130717827,54.0406879317184,52.6896707334255,52.6896707334255,3127.42132767713,0.0,1.0
2024-02-23,56.1049,56.1049,56.1049,56.1049,198,54.1419177203619,54.1419177203619,54.1419177203619,54.1419177203619,205.178735215398,0.0,1.0
2024-02-26,56.2186,56.42,56.15,56.15,1016,54.251639617109,54.4459930912063,54.1854397743927,54.1854397743927,1052.83633827699,0.0,1.0
2024-02-27,56.4737,56.4737,56.4,56.45,1995,54.4978142508837,54.4978142508837,54.4266928455164,54.4749434597412,2067.3311957309,0.0,1.0
2024-02-28,56.4276,56.55,56.35,56.43,2635,54.4533271845685,54.5714446881906,54.3784422312917,54.4556432140512,2730.53518834633,0.0,1.0
2024-02-29,56.8956,56.8956,56.73,56.7599,2188,54.9049529337121,54.9049529337121,54.7451468993997,54.7740007667061,2267.32864975399,0.0,1.0
2024-03-01,57.1365,57.1596,56.92,56.95,1679,55.1374243930469,55.1597161768188,54.9284992334538,54.9574496019886,1739.87422437704,0.0,1.0
2024-03-04,57.08,57.08,57.08,57.08,115,55.082901198973,55.082901198973,55.082901198973,55.082901198973,119.169467423085,0.0,1.0
2024-03-05,57.025,57.3199,56.88,57.29,1062,55.0298255233258,55.3144076460233,54.889898742074,55.2855537787169,1100.50412524622,0.0,1.0
2024-03-06,57.346,57.346,57.33,57.33,442,55.3395944666486,55.3395944666486,55.3241542700967,55.3241542700967,458.02525740003,0.0,1.0
2024-03-07,57.8563,57.8563,57.8563,57.8563,47,55.8320402354264,55.8320402354264,55.8320402354264,55.8320402354264,48.7040432076955,0.0,1.0
2024-03-08,57.77,58.035,57.77,58.0,589,55.7487596752745,56.0044879306657,55.7487596752745,55.9707125007084,610.354924453886,0.0,1.0
2024-03-11,58.019,58.019,57.39,57.65,2003,55.9890477341138,55.9890477341138,55.3820550071664,55.6329582011351,2075.62124563859,0.0,1.0
2024-03-12,58.1752,58.1752,57.8,57.8,901,56.1397826529519,56.1397826529519,55.7777100438094,55.7777100438094,933.666870853906,0.0,1.0
2024-03-13,58.8745,58.9901,58.41,58.41,1987,56.8146157434992,56.9261711635868,56.3663675373513,56.3663675373513,2059.04114582321,0.0,1.0
2024-03-14,58.6399,58.9,58.5879,58.9,837,56.5882238615567,56.8392235567538,56.538043222763,56.8392235567538,867.346471592364,0.0,1.0
2024-03-15,59.1025,59.1448,58.9,58.9,563,57.0346385443641,57.0754585639982,56.8392235567538,56.8392235567538,583.412262253883,0.0,1.0
2024-03-18,59.31,59.44,59.15,59.15,1857,57.2348785933968,57.3603301903811,57.0804766278776,57.0804766278776,1924.3278348232,0.0,1.0
2024-03-19,59.7583,59.7583,59.716,59.75,397,57.6674936005359,57.6674936005359,57.6266735809017,57.6594839985746,411.393726669257,0.0,1.0
2024-03-20,60.11,60.11,59.38,59.38,1272,58.2658002519105,58.2658002519105,57.5581969548901,57.5581969548901,1312.26070300979,0.268299,1.0
2024-03-21,60.48,60.48,60.37,60.37,494,58.6244484983454,58.6244484983454,58.5178233439999,58.5178233439999,509.635839061978,0.0,1.0
2024-03-22,60.1102,60.1401,60.1102,60.14,610,58.2659941158274,58.2949767714177,58.2659941158274,58.2948798394592,629.307412606897,0.0,1.0
2024-03-25,60.0956,60.315,60.0956,60.315,1353,58.251842049887,58.4645107668271,58.251842049887,58.4645107668271,1395.82447419202,0.0,1.0
2024-03-26,59.9381,60.05,59.9381,60.05,757,58.0991742152559,58.2076410768129,58.0991742152559,58.2076410768129,780.960182530198,0.0,1.0
2024-03-27,60.8598,60.8598,60.415,60.438,1379,58.992596076713,58.992596076713,58.5614427253231,58.5837370757771,1422.64741309002,0.0,1.0
2024-03-28,61.3423,61.3423,61.28,61.3,867,59.4602927764559,59.4602927764559,59.399904166313,59.4192905580122,894.441847098655,0.0,1.0
2024-04-01,61.297,61.35,61.297,61.35,319,59.4163825992573,59.4677565372601,59.4163825992573,59.4677565372601,329.096827248524,0.0,1.0
2024-04-02,61.3447,61.3447,61.3447,61.3447,319,59.4626191434598,59.4626191434598,59.4626191434598,59.4626191434598,329.096827248525,0.0,1.0
2024-04-03,61.7642,62.09,61.6599,61.75,59157,59.8692487093503,60.1850530301301,59.7681486766391,59.8554843712439,61029.4075534199,0.0,1.0
2024-04-04,61.3445,62.26,61.3445,62.23,4636,59.4624252795428,60.3498373595732,59.4624252795428,60.3207577720244,4782.73633581241,0.0,1.0
2024-04-05,62.0168,62.06,61.46,61.46,1293,60.1140988365111,60.1559734425813,59.5743816916057,59.5743816916057,1333.9253844274,0.0,1.0
2024-04-08,61.7,62.06,61.7,61.91,1248,59.8070183919959,60.1559734425813,59.8070183919959,60.0105755048374,1287.50106710395,0.0,1.0
2024-04-09,61.4529,61.4529,61.28,61.28,586,59.5674995225525,59.5674995225525,59.399904166313,59.399904166313,604.54777670105,0.0,1.0
2024-04-10,61.2086,61.22,60.97,61.05,15542,59.3306947479469,59.3417449912154,59.0994150949755,59.1769606617723,16033.9275520268,0.0,1.0
2024-04-11,60.9003,61.25,60.52,61.25,3934,59.0318535199039,59.3708245787642,58.6632212817438,59.3708245787642,4058.51698556644,0.0,1.0
2024-04-12,59.78,60.86,59.74,59.74,11270,57.9459247888738,58.99278994063,57.9071520054755,57.9071520054755,11626.7123607864,0.0,1.0
2024-04-15,59.39,60.422,59.39,59.53,1049,57.5678901507397,58.5682279624178,57.5678901507397,57.703594892634,1082.20241938465,0.0,1.0
2024-04-16,59.25,59.42,59.19,59.2891,532,57.4321854088454,57.5969697382885,57.3740262337478,57.4700858046173,548.838595912899,0.0,1.0
2024-04-17,59.11,59.22,59.11,59.22,314,57.296480666951,57.4031058212966,57.296480666951,57.4031058212966,323.93856976814,0.0,1.0
2024-04-18,59.3607,59.655,59.3607,59.63,2824,57.5394890869004,57.8247598407539,57.5394890869004,57.8005268511299,2913.3838249211,0.0,1.0
2024-04-19,59.9263,59.9263,59.87,59.87,473,58.0877362441534,58.0877362441534,58.0331635515202,58.0331635515202,487.971157644364,0.0,1.0
2024-04-22,60.22,60.58,59.93,59.93,2350,58.372425406256,58.7213804568414,58.0913227266178,58.0913227266178,2424.38101578066,0.0,1.0
2024-04-23,60.2871,60.37,60.2218,60.2218,735,58.4374667504068,58.5178233439999,58.3741701815089,58.3741701815089,758.263849616506,0.0,1.0
2024-04-24,60.2372,60.2372,59.8801,59.8801,241,58.3890977031173,58.3890977031173,58.0429536793283,58.0429536793283,248.628010554528,0.0,1.0
2024-04-25,60.0616,60.07,59.65,59.65,848,58.2188851839984,58.2270274685121,57.8199132428291,57.8199132428291,874.840468673193,0.0,1.0
2024-04-26,59.85,59.85,58.92,58.92,1290,58.013777159821,58.013777159821,57.1123099458088,57.1123099458088,1330.83042993917,0.0,1.0
2024-04-29,60.1792,60.1792,60.1792,60.1792,27,58.3328771671896,58.3328771671896,58.3328771671896,58.3328771671896,27.8545903940757,0.0,1.0
2024-04-30,58.9232,59.16,58.9232,59.16,149,57.1154117684806,57.344946646199,57.1154117684806,57.344946646199,153.716072915455,0.0,1.0
2024-05-01,58.2595,58.73,58.2,58.67,10884,56.4720743599431,56.9281392246665,56.414399844638,56.8699800495689,11228.4948833007,0.0,1.0
2024-05-02,58.5975,58.5975,58.4,58.4,333,56.7997043796593,56.7997043796593,56.6082637616298,56.6082637616298,343.539948193601,0.0,1.0
2024-05-03,58.8728,58.8728,58.59,58.59,279,57.0665580613987,57.0665580613987,56.7924344827721,56.7924344827721,287.830767405449,0.0,1.0
2024-05-06,59.2856,59.399,59.2,59.3776,1393,57.4666931860699,57.5766140270043,57.3837194295974,57.5558705878862,1437.09053403509,0.0,1.0
2024-05-07,59.5192,59.62,59.5192,59.62,1172,57.6931262411164,57.7908336552803,57.6931262411164,57.7908336552803,1209.0955534021,0.0,1.0
2024-05-08,59.4238,59.5356,59.4238,59.4899,2614,57.6006531527113,57.7090230823098,57.6006531527113,57.6647251772771,2696.73701074496,0.0,1.0
2024-05-09,59.8599,59.8599,59.82,59.82,593,58.0233734237121,58.0233734237121,57.9846975722722,57.9846975722722,611.769337173589,0.0,1.0
2024-05-10,59.8603,59.8603,59.74,59.76,4651,58.0237611515461,58.0237611515461,57.9071520054755,57.9265383971747,4798.21110825356,0.0,1.0
2024-05-13,59.7446,59.9985,59.7446,59.9985,242,57.9116108755663,58.1577211181875,57.9116108755663,58.1577211181875,249.659662050605,0.0,1.0
2024-05-14,59.7083,59.7083,59.46,59.46,1322,57.8764245746323,57.8764245746323,57.6357425216868,57.6357425216868,1363.84327781363,0.0,1.0
2024-05-15,59.55,59.55,59.4271,59.4271,1012,57.7229812843332,57.7229812843332,57.6038519073417,57.6038519073417,1044.0313140298,0.0,1.0
2024-05-16,59.7409,59.8699,59.7224,59.738,55426,57.9080243931019,58.0330666195617,57.8900919807802,57.9052133663056,57180.3158215571,0.0,1.0
2024-05-17,60.1745,60.1745,60.0899,60.0899,350,58.3283213651403,58.3283213651403,58.2463169282528,58.2463169282528,361.078023626908,0.0,1.0
2024-05-20,59.8481,59.95,59.7547,59.95,10278,58.0119354526096,58.1107091183169,57.9214010033744,58.1107091183169,10603.3140766782,0.0,1.0
2024-05-21,59.6295,59.73,59.6,59.73,693,57.8000421913375,57.8974588096259,57.7714472635812,57.8974588096259,714.934486781276,0.0,1.0
2024-05-22,59.2444,59.35,59.16,59.35,2832,57.4267572191696,57.5291173673413,57.344946646199,57.5291173673413,2921.63703688972,0.0,1.0
2024-05-23,58.75,59.09,58.68,59.0,929,56.9475256163656,57.2770942752519,56.8796732454185,57.1898555126055,958.404239855421,0.0,1.0
2024-05-24,58.9603,58.9603,58.9603,58.9603,60,57.1513735250826,57.1513735250826,57.1513735250826,57.1513735250826,61.8990897646127,0.0,1.0
2024-05-28,58.8562,59.1,58.8562,59.1,1606,57.0504673562883,57.2867874711014,57.0504673562883,57.2867874711014,1656.83230269947,0.0,1.0
2024-05-29,58.2771,58.3101,58.26,58.3101,1121,56.4891343846383,56.521121930942,56.4725590197355,56.521121930942,1156.48132710218,0.0,1.0
2024-05-30,58.4864,58.53,58.37,58.48,2983,56.6920129737704,56.7342753076746,56.5791841740811,56.6858093284266,3077.41641279733,0.0,1.0
2024-05-31,59.6782,59.6782,58.92,58.94,758,57.847248055125,57.847248055125,57.1123099458088,57.1316963375079,781.991834026274,0.0,1.0
2024-06-03,58.9793,59.402,58.9793,59.32,1249,57.1697905971968,57.5795219857592,57.1697905971968,57.5000377797925,1288.53271860002,0.0,1.0
2024-06-04,58.5524,58.5524,58.5524,58.5524,20,56.7559880663777,56.7559880663777,56.7559880663777,56.7559880663777,20.6330299215376,0.0,1.0
2024-06-05,58.5244,58.5244,58.5244,58.5244,14,56.7288471179988,56.7288471179988,56.7288471179988,56.7288471179988,14.4431209450763,0.0,1.0
2024-06-06,58.6587,58.6587,58.6,58.61,1149,56.8590267382589,56.8590267382589,56.8021276786217,56.8118208744713,1185.36756899233,0.0,1.0
2024-06-07,58.6698,58.6698,58.6698,58.6698,32,56.8697861856519,56.8697861856519,56.8697861856519,56.8697861856519,33.0128478744601,0.0,1.0
2024-06-10,58.6993,58.8455,58.6766,58.6766,886,56.8983811134082,57.0400956367293,56.8763775588296,56.8763775588296,914.043225524115,0.0,1.0
2024-06-11,58.4626,58.4626,58.4626,58.4626,22,56.6689431676483,56.6689431676483,56.6689431676483,56.6689431676483,22.6963329136913,0.0,1.0
2024-06-12,58.3105,58.3105,58.3105,58.3105,22,56.521509658776,56.521509658776,56.521509658776,56.521509658776,22.6963329136913,0.0,1.0
2024-06-13,58.0091,58.0091,58.0091,58.0091,4,56.2293567358692,56.2293567358692,56.2293567358692,56.2293567358692,4.12660598430752,0.0,1.0
2024-06-14,57.4584,57.4584,57.33,57.33,424,55.6955524404321,55.6955524404321,55.5710918057233,55.5710918057233,437.420234336596,0.0,1.0
2024-06-17,58.0867,58.0867,57.49,57.534,1320,56.3045759356621,56.3045759356621,55.7261829393168,55.768833001055,1361.77997482148,0.0,1.0
2024-06-18,58.1634,58.164,58.13,58.13,611,56.3789227478285,56.3795043395794,56.3465474736908,56.3465474736908,630.339064102973,0.0,1.0
2024-06-20,58.5788,58.59,57.86,57.86,4985,56.7815781034206,56.7924344827721,56.0848311857518,56.0848311857518,5142.78270794324,0.0,1.0
2024-06-21,58.5544,58.5544,58.51,58.51,165,56.7579267055476,56.7579267055476,56.7148889159754,56.7148889159754,170.222496852685,0.0,1.0
2024-06-24,59.366,59.41,58.34,58.34,2591,57.5446264807007,57.5872765424389,56.5501045865323,56.5501045865323,2673.00902633519,0.0,1.0
2024-06-25,58.9729,59.3,58.9729,59.3,902,57.1635869518531,57.4806513880933,57.1635869518531,57.4806513880933,930.549649461345,0.0,1.0
2024-06-26,58.3951,58.3951,58.27,58.27,199,56.9259698874353,56.9259698874353,56.8040172093353,56.8040172093353,204.135738450807,0.332662,1.0
2024-06-27,58.1502,58.1502,58.03,58.03,179,56.6872311914586,56.6872311914586,56.5700552369612,56.5700552369612,183.619583832635,0.0,1.0
2024-06-28,58.2707,58.39,58.18,58.39,1371,56.8046995984214,56.9209981955224,56.716281469695,56.9209981955224,1406.38239907566,0.0,1.0
2024-07-01,58.1048,58.56,58.06,58.5,1256,56.6429733850178,57.0867212592874,56.5993004835079,57.0282307661938,1288.41451002117,0.0,1.0
2024-07-02,58.3008,58.3008,58.09,58.23,6012,56.8340423291233,56.8340423291233,56.6285457300547,56.7650235472729,6167.15607822237,0.0,1.0
2024-07-03,58.2808,58.2808,58.1,58.11,574,56.8145454980921,56.8145454980921,56.6382941455703,56.6480425610859,588.813637541524,0.0,1.0
2024-07-05,57.6881,57.6881,57.49,57.49,471,56.2367569104832,56.2367569104832,56.0436407991194,56.0436407991194,483.15544125794,0.0,1.0
2024-07-08,57.5931,57.62,57.57,57.6,623,56.1441469630851,56.170370200822,56.1216281232441,56.1508733697909,639.078216356043,0.0,1.0
2024-07-09,57.2453,57.74,57.2453,57.74,264,55.8050970714529,56.2873511870091,55.8050970714529,56.2873511870091,270.813240959864,0.0,1.0
2024-07-10,57.55,57.55,57.37,57.37,420,56.1021312922129,56.1021312922129,55.9266598129323,55.9266598129323,430.839246981602,0.0,1.0
2024-07-11,58.2152,58.2152,58.04,58.05,1209,56.7505958923099,56.7505958923099,56.5798036524768,56.5895520679924,1240.20154666847,0.0,1.0
2024-07-12,58.388,58.5562,58.388,58.44,796,56.9190485124192,57.0830168613914,56.9190485124192,56.9697402731003,816.542953803228,0.0,1.0
2024-07-15,58.7509,59.1,58.5598,58.5598,812,57.27281851148,57.6131356971292,57.0865262909771,57.0865262909771,832.955877497764,0.0,1.0
2024-07-16,59.31,59.31,58.62,58.62,313,57.8178524229565,57.8178524229565,57.1452117523809,57.1452117523809,321.077819774385,0.0,1.0
2024-07-17,59.5885,59.7,59.57,59.7,550,58.0893457950657,58.1980406280645,58.0713112263618,58.1980406280645,564.194251999717,0.0,1.0
2024-07-18,59.0519,59.2,59.0519,59.2,275,57.5662458184992,57.7106198522851,57.5662458184992,57.7106198522851,282.097125999859,0.0,1.0
2024-07-19,58.31,58.54,58.31,58.54,944,56.8430108713977,57.0672244282562,56.8430108713977,57.0672244282562,968.362497977696,0.0,1.0
2024-07-22,58.4088,58.4088,58.27,58.27,886,56.9393252166917,56.9393252166917,56.8040172093353,56.8040172093353,908.865649584999,0.0,1.0
2024-07-23,57.9264,58.22,57.9264,58.22,1516,56.4690616522197,56.7552751317574,56.4690616522197,56.7552751317574,1555.1245200574,0.0,1.0
2024-07-24,57.4069,57.4069,57.4069,57.4069,61,55.9626314661848,55.9626314661848,55.9626314661848,55.9626314661848,62.5742715854232,0.0,1.0
2024-07-25,57.9641,58.24,56.9,56.9,1383,56.5058131787134,56.7747719627885,55.4684842836997,55.4684842836997,1418.69209184656,0.0,1.0
2024-07-26,58.51,58.51,58.23,58.23,358,57.0379791817094,57.0379791817094,56.7650235472729,56.7650235472729,367.239167665271,0.0,1.0
2024-07-29,58.16,58.36,58.16,58.19,894,56.6967846386638,56.8917529489756,56.6967846386638,56.7260298852106,917.072111432268,0.0,1.0
2024-07-30,59.0187,59.0187,58.6,58.61,1166,57.5338810789874,57.5338810789874,57.1257149213497,57.1354633368653,1196.0918142394,0.0,1.0
2024-07-31,58.9982,59.37,58.9982,59.37,1039,57.5138968271805,57.8763429160501,57.5138968271805,57.8763429160501,1065.81423241401,0.0,1.0
2024-08-01,57.8747,57.8747,57.8101,57.8101,179,56.4186623440041,56.4186623440041,56.3556875797734,56.3556875797734,183.619583832635,0.0,1.0
2024-08-02,56.2638,56.2638,56.04,56.05,385,54.8482900885979,54.8482900885979,54.630120549359,54.6398689648746,394.935976399802,0.0,1.0
2024-08-05,55.0156,55.13,54.83,54.9,946,53.6314928639421,53.7430147374405,53.4505622719728,53.5188011805819,970.414113439514,0.0,1.0
2024-08-06,55.6878,55.81,55.6878,55.81,509,54.2867813549,54.4059069925005,54.2867813549,54.4059069925005,522.136135032466,0.0,1.0
2024-08-07,55.52,55.99,55.52,55.99,757,54.1232029425484,54.5813784717811,54.1232029425484,54.5813784717811,776.536452297793,0.0,1.0
2024-08-08,56.3672,56.3672,55.64,55.64,635,54.9490887050291,54.9490887050291,54.2401839287355,54.2401839287355,651.387909126946,0.0,1.0
2024-08-09,56.4699,56.4901,56.4699,56.49,219,55.0492049323742,55.0688967317157,55.0492049323742,55.0687992475605,224.651893068978,0.0,1.0
2024-08-12,56.3,56.6,56.3,56.6,226,54.8835793527643,55.176031818232,54.8835793527643,55.176031818232,231.832547185338,0.0,1.0
2024-08-13,56.28,56.2902,56.28,56.28,636,54.8640825217332,54.8740259055591,54.8640825217332,54.8640825217332,652.413716857854,0.0,1.0
2024-08-14,56.6571,56.6571,56.56,56.56,1196,55.231695270826,55.231695270826,55.1370381561696,55.1370381561696,1226.86604616666,0.0,1.0
2024-08-15,57.2575,57.2575,57.24,57.25,614,55.8169901383819,55.8169901383819,55.7999304112297,55.8096788267453,629.845946777867,0.0,1.0
2024-08-16,57.4533,57.4533,57.415,57.44,1037,56.0078641141772,56.0078641141772,55.9705276827525,55.9948987215414,1063.76261695219,0.0,1.0
2024-08-19,57.8164,57.84,57.66,57.66,1650,56.3618290815482,56.384835342165,56.2093638628844,56.2093638628844,1692.58275599915,0.0,1.0
2024-08-20,57.1774,57.1774,57.1774,57.1774,138,55.7389053301021,55.7389053301021,55.7389053301021,55.7389053301021,141.561466865384,0.0,1.0
2024-08-21,57.552,57.552,57.36,57.36,483,56.104080975316,56.104080975316,55.9169113974167,55.9169113974167,495.465134028843,0.0,1.0
2024-08-22,57.4413,57.59,57.4413,57.56,5226,55.9961660155585,56.1411249542753,55.9961660155585,56.1118797077285,5360.87120172822,0.0,1.0
2024-08-23,58.245,58.245,57.92,57.92,2165,56.7796461705463,56.7796461705463,56.4628226662897,56.4628226662897,2220.87373741707,0.0,1.0
2024-08-26,58.3656,58.44,58.3656,58.44,268,56.8972120616643,56.9697402731003,56.8972120616643,56.9697402731003,274.916471883499,0.0,1.0
2024-08-27,58.0908,58.35,58.04,58.35,683,56.629325603296,56.88200453346,56.5798036524768,56.88200453346,700.626680210557,0.0,1.0
2024-08-28,58.0368,58.1651,58.0368,58.13,947,56.5766841595118,56.7017563305768,56.5766841595118,56.6675393921171,971.439921170422,0.0,1.0
2024-08-29,58.4397,58.63,58.4397,58.55,1015,56.9694478206348,57.1549601678965,56.9694478206348,57.0769728437718,1041.19484687221,0.0,1.0
2024-08-30,58.8751,58.8757,58.41,58.6,12040,57.3938938321836,57.3944787371145,56.9404950265535,57.1257149213497,12350.7250801393,0.0,1.0
2024-09-03,57.9636,58.1,57.96,58.06,1549,56.5053257579377,56.6382941455703,56.5018163283521,56.5993004835079,1588.97617517738,0.0,1.0
2024-09-04,57.871,58.33,57.76,58.08,1250,56.4150554302633,56.8625077024288,56.3068480180403,56.6187973145391,1282.25966363572,0.0,1.0
2024-09-05,57.0325,57.87,57.0325,57.87,677,55.5976507892812,56.4140805887118,55.5976507892812,56.4140805887118,694.471833825107,0.0,1.0
2024-09-06,56.3931,56.4485,56.3585,56.42,701,54.9743371012145,55.0283433231708,54.9406075835305,55.0005603389514,719.091219366912,0.0,1.0
2024-09-09,56.69,57.0199,56.69,56.8,750,55.2637675578723,55.5853677857316,55.2637675578723,55.3710001285438,769.355798181433,0.0,1.0
2024-09-10,56.1493,56.9,56.1493,56.9,501,54.7366707309444,55.4684842836997,54.7366707309444,55.4684842836997,513.929673185197,0.0,1.0
2024-09-11,55.8639,55.8639,55.14,55.14,1128,54.4584509521295,54.4584509521295,53.752763152956,53.752763152956,1157.11112046487,0.0,1.0
2024-09-12,56.1825,56.1825,55.87,55.87,1068,54.7690354704562,54.7690354704562,54.464397485594,54.464397485594,1095.56265661036,0.0,1.0
2024-09-13,56.6503,56.78,56.5,56.52,979,55.2250663482754,55.3515032975126,55.0785476630761,55.0980444941073,1004.2657685595,0.0,1.0
2024-09-16,57.0381,57.0381,56.9087,56.9087,1292,55.6031099019699,55.6031099019699,55.4769654051982,55.4769654051982,1325.34358833388,0.0,1.0
2024-09-17,57.4813,57.4813,57.4813,57.4813,149,56.0351596776208,56.0351596776208,56.0351596776208,56.0351596776208,152.845351905378,0.0,1.0
2024-09-18,57.38,57.53,57.38,57.53,397,55.9364082284479,56.0826344611817,55.9364082284479,56.0826344611817,407.245669170705,0.0,1.0
2024-09-19,58.04,58.22,58.04,58.1,673,56.5798036524768,56.7552751317574,56.5798036524768,56.6382941455703,690.368602901472,0.0,1.0
2024-09-20,57.7032,57.7032,57.57,57.57,906,56.2514770179117,56.2514770179117,56.1216281232441,56.1216281232441,929.381804203171,0.0,1.0
2024-09-23,58.1061,58.1061,57.92,57.92,1133,56.6442406790348,56.6442406790348,56.4628226662897,56.4628226662897,1162.24015911942,0.0,1.0
2024-09-24,58.0742,58.0742,58.0742,58.0742,5,56.6131432335401,56.6131432335401,56.6131432335401,56.6131432335401,5.12903865454288,0.0,1.0
2024-09-25,57.1974,57.45,57.15,57.45,695,56.0751291560763,56.3227728885681,56.028659192022,56.3227728885681,708.90952189082,0.324901,1.0
2024-09-26,57.49,57.49,57.49,57.49,124,56.3619880481075,56.3619880481075,56.3619880481075,56.3619880481075,126.481698869729,0.0,1.0
2024-09-27,57.9943,57.9943,57.92,57.98,829,56.8563931720014,56.8563931720014,56.7835510131569,56.8423737524661,845.591357766172,0.0,1.0
2024-09-30,57.9,57.9,57.46,57.46,1003,56.7639434333871,56.7639434333871,56.3325766784529,56.3325766784529,1023.07374166402,0.0,1.0
2024-10-01,58.28,58.28,57.71,57.71,911,57.1364874490121,57.1364874490121,56.5776714255746,56.5776714255746,929.232481212283,0.0,1.0
2024-10-02,58.26,58.26,58.03,58.04,778,57.1168798692424,57.1168798692424,56.8913927018904,56.9011964917753,793.570659037493,0.0,1.0
2024-10-03,58.4742,58.4742,58.4742,58.4742,369,57.3268770485763,57.3268770485763,57.3268770485763,57.3268770485763,376.3850555075,0.0,1.0
2024-10-04,59.3272,59.3272,59.12,59.26,576,58.1631403257555,58.1631403257555,57.960005799341,58.0972588577292,587.527891523903,0.0,1.0
2024-10-07,59.0673,59.1,59.06,59.1,658,57.9083398266478,57.9403982195713,57.9011830600318,57.9403982195713,671.169014970013,0.0,1.0
2024-10-08,58.4,58.4546,58.4,58.42,357,57.2541329276305,57.3076616204019,57.2541329276305,57.2737405074003,364.144891100752,0.0,1.0
2024-10-09,58.8836,58.8836,58.83,58.83,780,57.7282442064628,57.7282442064628,57.6756958926799,57.6756958926799,795.610686438617,0.0,1.0
2024-10-10,59.0262,59.1401,58.95,59.1401,1666,57.868046250221,57.9797114170096,57.7933413712983,57.9797114170096,1699.34282513684,0.0,1.0
2024-10-11,59.6596,59.6596,58.6,58.6,277,58.4890183015285,58.4890183015285,57.4502087253279,57.4502087253279,282.543795055766,0.0,1.0
2024-10-14,59.7429,59.7429,59.7429,59.7429,198,58.5706838712695,58.5706838712695,58.5706838712695,58.5706838712695,201.962712711341,0.0,1.0
2024-10-15,58.91,58.91,58.91,58.91,53,57.7541262117588,57.7541262117588,57.7541262117588,57.7541262117588,54.0607261298035,0.0,1.0
2024-10-16,59.4333,59.4333,59.43,59.43,120,58.267158536434,58.267158536434,58.263923285772,58.263923285772,122.40164406748,0.0,1.0
2024-10-17,59.7274,59.7274,59.66,59.66,531,58.555487996948,58.555487996948,58.4894104531239,58.4894104531239,541.627274998597,0.0,1.0
2024-10-18,59.31,59.31,59.31,59.31,187,58.1462778071536,58.1462778071536,58.1462778071536,58.1462778071536,190.742562005156,0.0,1.0
2024-10-21,58.9614,58.9614,58.9614,58.9614,73,57.804517691767,57.804517691767,57.804517691767,57.804517691767,74.4610001410502,0.0,1.0
2024-10-22,58.7,58.7,58.7,58.7,247,57.5482466241766,57.5482466241766,57.5482466241766,57.5482466241766,251.943384038896,0.0,1.0
2024-10-23,58.43,58.43,58.43,58.43,160,57.2835442972851,57.2835442972851,57.2835442972851,57.2835442972851,163.202192089973,0.0,1.0
2024-10-24,58.5286,58.5286,58.26,58.27,513,57.3802096655499,57.3802096655499,57.1168798692424,57.1266836591273,523.267028388476,0.0,1.0
2024-10-25,58.2471,58.2471,58.2471,58.2471,25,57.1042329802909,57.1042329802909,57.1042329802909,57.1042329802909,25.5003425140583,0.0,1.0
2024-10-28,58.48,58.5103,58.46,58.51,1741,57.3325632467095,57.3622687300606,57.3129556669398,57.3619746163641,1775.84385267902,0.0,1.0
2024-10-29,57.9331,58.356,57.93,58.356,2544,56.796393977906,57.2109962521371,56.7933548030417,57.2109962521371,2594.91485423057,0.0,1.0
2024-10-30,57.95,58.21,57.58,57.58,971,56.8129623828115,57.067860919818,56.4502221570713,56.4502221570713,990.433303246022,0.0,1.0
2024-10-31,57.902,58.04,57.902,58.04,574,56.7659041913641,56.9011964917753,56.7659041913641,56.9011964917753,585.487864122778,0.0,1.0
2024-11-01,57.7076,58.2143,57.7076,58.2143,1590,56.5753185160023,57.0720765494685,56.5753185160023,57.0720765494685,1621.8217838941,0.0,1.0
2024-11-04,57.9541,57.9541,57.88,57.9,647,56.8169819366643,56.8169819366643,56.7443358536174,56.7639434333871,659.948864263827,0.0,1.0
2024-11-05,58.2602,58.2602,58.2,58.2,590,57.1170759450401,57.1170759450401,57.0580571299332,57.0580571299332,601.808083331775,0.0,1.0
2024-11-06,61.1343,61.21,60.01,60.01,4698,59.9347831958501,60.0089978852785,58.8325430990943,58.8325430990943,4792.02436524182,0.0,1.0
2024-11-07,60.4033,60.6099,60.4033,60.6099,181,59.2181261552662,59.4206724542876,59.2181261552662,59.4206724542876,184.622479801782,0.0,1.0
2024-11-08,60.5635,60.59,60.5635,60.59,428,59.3751828692218,59.4011629124167,59.3751828692218,59.4011629124167,436.565863840677,0.0,1.0
2024-11-11,61.1522,61.27,61.1522,61.27,186,59.952331979744,60.0678206245877,59.952331979744,60.0678206245877,189.722548304593,0.0,1.0
2024-11-12,60.9751,61.12,60.67,60.67,2726,59.778706860883,59.9207637763147,59.4795932314956,59.4795932314956,2780.55734773291,0.0,1.0
2024-11-13,61.2651,61.41,61.01,61.01,583,60.0630167675441,60.2050736829759,59.8129220875811,59.8129220875811,594.667987427839,0.0,1.0
2024-11-14,61.1206,61.2368,61.12,61.12,934,59.9213520037078,60.03527204217,59.9207637763147,59.9207637763147,952.692796325217,0.0,1.0
2024-11-15,60.9311,60.9311,60.9311,60.9311,178,59.7355701853895,59.7355701853895,59.7355701853895,59.7355701853895,181.562438700095,0.0,1.0
2024-11-18,61.4484,61.47,61.4484,61.47,625,60.2427202361338,60.2638964222851,60.2427202361338,60.2638964222851,637.508562851456,0.0,1.0
2024-11-19,61.1708,61.1708,61.1104,61.14,955,59.9705670289298,59.9705670289298,59.9113521380252,59.9403713560844,974.113084037026,0.0,1.0
2024-11-20,61.5055,61.5055,60.84,60.84,1014,60.2986998763764,60.2986998763764,59.6462576595384,59.6462576595384,1034.2938923702,0.0,1.0
2024-11-21,62.1024,62.2,62.0,62.0,1131,60.8838880946042,60.9795730838805,60.7834972861831,60.7834972861831,1153.63549533599,0.0,1.0
2024-11-22,62.513,62.513,62.513,62.513,97,61.2864317072768,61.2864317072768,61.2864317072768,61.2864317072768,98.9413289545461,0.0,1.0
2024-11-25,62.51,62.69,62.4,62.4,732,61.2834905703114,61.459958788239,61.1756488815778,61.1756488815778,746.650028811626,0.0,1.0
2024-11-26,62.3935,62.4,62.3935,62.4,481,61.1692764181527,61.1756488815778,61.1692764181527,61.1756488815778,490.626589970481,0.0,1.0
2024-11-27,62.4479,62.73,62.4479,62.655,279,61.2226090351264,61.4991739477785,61.2226090351264,61.425645523642,284.58382245689,0.0,1.0
2024-11-29,62.67,62.67,62.67,62.67,2,61.4403512084693,61.4403512084693,61.4403512084693,61.4403512084693,2.04002740112466,0.0,1.0
2024-12-02,62.2825,62.2825,62.2825,62.2825,169,61.0604543504306,61.0604543504306,61.0604543504306,61.0604543504306,172.382315395034,0.0,1.0
2024-12-03,61.9313,62.2477,61.9313,62.24,912,60.7161452496741,61.0263371616313,60.7161452496741,61.0187882434199,930.252494912845,0.0,1.0
2024-12-04,61.203,61.203,60.99,61.02,585,60.0021352323591,60.0021352323591,59.7933145078114,59.822725877466,596.708014828963,0.0,1.0
2024-12-05,61.0791,61.35,61.07,61.07,411,59.8806662756856,60.1462509436667,59.8717448268904,59.8717448268904,419.225630931118,0.0,1.0
2024-12-06,60.5075,60.62,60.48,60.51,880,59.3202816458665,59.4305742820713,59.2933212236831,59.3227325933377,897.612056494851,0.0,1.0
2024-12-09,60.3096,60.88,60.3096,60.88,512,59.126264644045,59.6854728190779,59.126264644045,59.6854728190779,522.247014687913,0.0,1.0
2024-12-10,59.5309,60.15,59.5309,59.84,1868,58.3628435257103,58.9697961574825,58.3628435257103,58.6658786710516,1905.38559265043,0.0,1.0
2024-12-11,59.6881,59.6881,59.6881,59.6881,94,58.5169591027004,58.5169591027004,58.5169591027004,58.5169591027004,95.8812878528591,0.0,1.0
2024-12-12,59.25,59.25,59.25,59.25,55,58.0874550678443,58.0874550678443,58.0874550678443,58.0874550678443,56.1007535309282,0.0,1.0
2024-12-13,59.0253,62.49,59.0253,59.14,1912,57.8671639091313,61.2638829905417,57.8671639091313,57.9796133791108,1950.26619547518,0.0,1.0
2024-12-16,58.2188,58.7547,58.2188,58.7547,602,57.0764882549167,57.6018733548468,57.0764882549167,57.6018733548468,614.048247738523,0.0,1.0
2024-12-17,57.7474,57.7474,57.6,57.6475,1339,56.614337599744,56.614337599744,56.4698297368411,56.5163977387942,1365.79834505296,0.0,1.0
2024-12-18,56.4048,56.4048,56.4048,56.4048,181,55.2980807698016,55.2980807698016,55.2980807698016,55.2980807698016,184.622479801782,0.0,1.0
2024-12-19,56.19,56.19,56.19,56.19,181,55.0874953630747,55.0874953630747,55.0874953630747,55.0874953630747,184.622479801782,0.0,1.0
2024-12-20,56.71,56.71,56.38,56.38,204,55.5972924370878,55.5972924370878,55.2737673708872,55.2737673708872,208.082794914715,0.0,1.0
2024-12-23,56.6253,56.6253,56.03,56.04,1136,55.8113170133064,55.8113170133064,55.224574390874,55.2344306418807,1152.56804967823,0.303008,1.0
2024-12-24,57.16,57.16,57.0,57.0,248,56.3383307546378,56.3383307546378,56.1806307385297,56.1806307385297,251.616968591727,0.0,1.0
2024-12-26,57.1588,57.1588,57.1588,57.1588,121,56.337148004517,56.337148004517,56.337148004517,56.337148004517,122.764730643544,0.0,1.0
2024-12-27,56.904,57.06,56.904,57.06,1929,56.0860107288648,56.2397682445702,56.0860107288648,56.2397682445702,1957.13359844129,0.0,1.0
2024-12-30,56.5875,56.711,56.24,56.24,2111,55.7740603845008,55.8957850844343,55.4315556620159,55.4315556620159,2141.787986682,0.0,1.0
2024-12-31,56.7363,56.82,56.7363,56.82,1427,55.9207213994814,56.003218220408,55.9207213994814,56.003218220408,1447.8121539532,0.0,1.0
2025-01-02,57.03,57.39,57.03,57.39,259,56.21019949155,56.5650245277933,56.21019949155,56.5650245277933,262.77739865023,0.0,1.0
2025-01-03,57.4335,57.4335,57.26,57.26,602,56.6078992196727,56.6078992196727,56.4368932647054,56.4368932647054,610.7798995654,0.0,1.0
2025-01-06,57.4534,57.9267,57.4534,57.9267,484,56.6275131591762,57.0940095193261,56.6275131591762,57.0940095193261,491.058922574175,0.0,1.0
2025-01-07,57.5821,57.8215,57.5821,57.64,350,56.7543631096331,56.990321758735,56.7543631096331,56.8114308029623,355.104592770582,0.0,1.0
2025-01-08,57.5854,57.5854,57.18,57.18,481,56.7576156724654,56.7576156724654,56.3580432566513,56.3580432566513,488.015168921856,0.0,1.0
2025-01-10,57.413,57.58,57.38,57.58,602,56.5876939051088,56.7522932969217,56.5551682767865,56.7522932969217,610.779899565401,0.0,1.0
2025-01-13,58.3655,58.3655,57.54,57.54,704,57.5265018135027,57.5265018135027,56.7128682928947,56.7128682928947,714.267523744256,0.0,1.0
2025-01-14,58.7689,58.7689,58.425,58.43,904,57.9241029791154,57.9241029791154,57.5851465069929,57.5900746324963,917.184433898873,0.0,1.0
2025-01-15,59.2099,59.2099,59.15,59.15,560,58.3587636485135,58.3587636485135,58.299724704983,58.299724704983,568.16734843293,0.0,1.0
2025-01-16,59.571,59.571,59.4255,59.4255,727,58.7146728723676,58.7146728723676,58.5712644202192,58.5712644202192,737.602968412036,0.0,1.0
2025-01-17,59.9897,59.9897,59.9897,59.9897,150,59.1273541020206,59.1273541020206,59.1273541020206,59.1273541020206,152.187682615964,0.0,1.0
2025-01-21,59.9962,60.18,59.88,59.97,2444,59.133760665175,59.3149185586792,59.0192310284764,59.1079372875373,2479.64464208943,0.0,1.0
2025-01-22,59.3048,59.7,59.3048,59.65,1813,58.4522994705676,58.8418185103548,58.4522994705676,58.792537255321,1839.44179055161,0.0,1.0
2025-01-23,59.72,59.72,59.72,59.72,33,58.8615310123683,58.8615310123683,58.8615310123683,58.8615310123683,33.481290175512,0.0,1.0
2025-01-24,59.5593,59.78,59.5593,59.78,2038,58.7031410586897,58.9206685184088,58.7031410586897,58.9206685184088,2067.72331447556,0.0,1.0
2025-01-27,60.0525,60.0525,59.84,59.88,4129,59.189251358343,59.189251358343,58.9798060244494,59.0192310284764,4189.21961014209,0.0,1.0
2025-01-28,59.6494,59.98,59.6494,59.92,687,58.7919458802606,59.117793538544,58.7919458802606,59.0586560325035,697.019586381113,0.0,1.0
2025-01-29,59.8075,59.8075,59.74,59.74,316,58.9477732086774,58.9477732086774,58.8812435143818,58.8812435143818,320.608718044297,0.0,1.0
2025-01-30,59.9247,59.9247,59.66,59.85,517,59.0632884704766,59.0632884704766,58.8023935063277,58.9896622754562,524.540212749688,0.0,1.0
2025-01-31,59.02,60.0,59.02,60.0,492,58.1715934418951,59.1375060405575,58.1715934418951,59.1375060405575,499.175598980361,0.0,1.0
2025-02-03,58.9,58.9,58.49,58.49,464,58.053318429814,58.053318429814,57.6492121385369,57.6492121385369,470.767231558714,0.0,1.0
2025-02-04,59.54,59.56,59.46,59.46,1154,58.6841184942466,58.7038309962601,58.6052684861925,58.6052684861925,1170.83057159215,0.0,1.0
2025-02-05,59.28,59.29,59.17,59.17,609,58.4278559680709,58.4377122190776,58.3194372069965,58.3194372069965,617.881991420812,0.0,1.0
2025-02-06,59.09,59.23,59.09,59.21,406,58.2405871989424,58.3785747130371,58.2405871989424,58.3588622110235,411.921327613875,0.0,1.0
2025-02-07,58.89,59.38,58.89,59.38,1021,58.0434621788072,58.5264184781385,58.0434621788072,58.5264184781385,1035.89082633933,0.0,1.0
2025-02-10,59.342,59.342,59.25,59.25,473,58.4889647243128,58.4889647243128,58.3982872150506,58.3982872150506,479.898492515671,0.0,1.0
2025-02-11,59.5322,59.5322,59.1,59.1,522,58.6764306184613,58.6764306184613,58.2504434499492,58.2504434499492,529.613135503554,0.0,1.0
2025-02-12,59.1541,59.41,59.1541,59.28,2792,58.3037657678958,58.5559872311587,58.3037657678958,58.4278559680709,2832.72006575847,0.0,1.0
2025-02-13,59.6049,59.6049,59.05,59.05,495,58.7480855632805,58.7480855632805,58.2011621949154,58.2011621949154,502.21935263268,0.0,1.0
2025-02-14,59.6731,59.73,59.6731,59.73,106,58.8153051951466,58.871387263375,58.8153051951466,58.871387263375,107.545962381948,0.0,1.0
2025-02-18,60.1818,60.1818,60.1818,60.1818,250,59.3166926838604,59.3166926838604,59.3166926838604,59.3166926838604,253.646137693273,0.0,1.0
2025-02-19,60.4368,60.4368,60.3,60.3,226,59.5680270845328,59.5680270845328,59.4331935707603,59.4331935707603,229.296108474718,0.0,1.0
2025-02-20,60.42,60.42,59.47,59.47,713,59.5514685828415,59.5514685828415,58.6151247371993,58.6151247371993,723.398784701213,0.0,1.0
2025-02-21,59.5298,60.26,59.5298,60.26,291,58.6740651182197,59.3937685667333,58.6740651182197,59.3937685667333,295.244104274969,0.0,1.0
2025-02-24,59.841,59.9725,59.82,59.82,2022,58.9807916495501,59.110401350289,58.9600935224359,58.9600935224359,2051.48996166319,0.0,1.0
2025-02-25,59.6981,59.6981,59.62,59.62,124,58.8399458226635,58.8399458226635,58.7629685023007,58.7629685023007,125.808484295863,0.0,1.0
2025-02-26,59.2167,59.87,59.2167,59.87,245,58.3654658991981,59.0093747774697,58.3654658991981,59.0093747774697,248.573214939407,0.0,1.0
2025-02-27,59.2265,59.43,59.2265,59.43,238,58.3751250251847,58.5756997331723,58.3751250251847,58.5756997331723,241.471123083996,0.0,1.0
2025-02-28,60.16,60.16,59.45,59.45,457,59.2952060566657,59.2952060566657,58.5954122351858,58.5954122351858,463.665139703302,0.0,1.0
2025-03-03,58.83,58.83,58.83,58.83,190,57.9843246727667,57.9843246727667,57.9843246727667,57.9843246727667,192.771064646887,0.0,1.0
2025-03-04,57.74,58.39,57.43,58.39,641,56.9099933130299,57.5506496284693,56.6044495318203,57.5506496284693,650.348697045551,0.0,1.0
2025-03-05,57.88,57.88,57.52,57.54,451,57.0479808271245,57.0479808271245,56.6931557908812,56.7128682928947,457.577632398664,0.0,1.0
2025-03-06,57.78,57.78,57.35,57.35,773,56.9494183170569,56.9494183170569,56.5255995237663,56.5255995237663,784.273857747599,0.0,1.0
2025-03-07,58.41,58.41,58.41,58.41,3,57.5703621304828,57.5703621304828,57.5703621304828,57.5703621304828,3.04375365231927,0.0,1.0
2025-03-10,57.807,58.02,57.49,58.02,352,56.9760301947752,57.1859683412192,56.6635870378609,57.1859683412192,357.133761872128,0.0,1.0
2025-03-11,57.0901,57.0901,57.0901,57.0901,126,56.2694355601006,56.2694355601006,56.2694355601006,56.2694355601006,127.837653397409,0.0,1.0
2025-03-12,56.9631,56.9631,56.9631,56.9631,188,56.1442611723147,56.1442611723147,56.1442611723147,56.1442611723147,190.741895545341,0.0,1.0
2025-03-13,56.5,56.71,56.48,56.71,764,55.6878181881917,55.8947994593336,55.6681056861782,55.8947994593336,775.142596790641,0.0,1.0
2025-03-14,57.7774,57.7774,57.24,57.24,2535,56.9468556917952,56.9468556917952,56.4171807626919,56.4171807626919,2571.97183620978,0.0,1.0
2025-03-17,58.4623,58.63,58.22,58.22,1810,57.6219103232481,57.7871996526315,57.3830933613543,57.3830933613543,1836.39803689929,0.0,1.0
2025-03-18,58.2435,58.2435,58.18,58.18,308,57.4062555512202,57.4062555512202,57.3436683573273,57.3436683573273,312.492041638112,0.0,1.0
2025-03-19,58.9,58.9,58.9,58.9,246,58.053318429814,58.053318429814,58.053318429814,58.053318429814,249.58779949018,0.0,1.0
2025-03-20,58.83,58.96,58.69,58.69,282,57.9843246727667,58.1124559358545,57.846337158672,57.846337158672,286.112843318011,0.0,1.0
2025-03-21,58.55,58.55,58.27,58.27,1295,57.7083496445774,57.7083496445774,57.4323746163881,57.4323746163881,1313.88699325115,0.0,1.0
2025-03-24,59.2993,59.2993,58.08,58.08,1019,58.4468785325139,58.4468785325139,57.2451058472597,57.2451058472597,1033.86165723778,0.0,1.0
2025-03-25,59.37,59.37,59.37,59.37,74,58.5165622271317,58.5165622271317,58.5165622271317,58.5165622271317,75.0792567572087,0.0,1.0
2025-03-26,59.46,59.72,59.12,59.12,522,58.9412759680138,59.1990077499123,58.6042420993773,58.6042420993773,526.593961366628,0.340908,1.0
2025-03-27,59.35,59.35,59.35,59.35,200,58.832235598749,58.832235598749,58.832235598749,58.832235598749,201.760138454647,0.0,1.0
2025-03-28,58.57,58.57,58.3,58.3,362,58.0590402530536,58.0590402530536,57.7913957103129,57.7913957103129,365.18585060291,0.0,1.0
2025-03-31,59.09,59.16,58.65,58.82,6110,58.5745038168506,58.6438931427463,58.1383423397916,58.3068592741098,6163.77222978945,0.0,1.0
2025-04-01,59.21,59.21,58.7,58.91,1074,58.6934569469575,58.6934569469575,58.1879061440028,58.3960741216901,1083.45194350145,0.0,1.0
2025-04-02,59.4771,59.4771,59.4771,59.4771,23,58.958226789054,58.958226789054,58.958226789054,58.958226789054,23.2024159222844,0.0,1.0
2025-04-03,56.25,56.25,56.25,56.25,9,55.7592797376518,55.7592797376518,55.7592797376518,55.7592797376518,9.0792062304591,0.0,1.0
2025-04-04,52.3491,53.25,52.3491,53.25,269,51.8924108606988,52.785451484977,51.8924108606988,52.785451484977,271.3673862215,0.0,1.0
2025-04-07,51.8235,51.8235,51.07,51.07,231,51.3713961508302,51.3713961508302,50.6244696213667,50.6244696213667,233.032959915117,0.0,1.0
2025-04-08,50.9738,53.31,50.65,53.31,1203,50.5291088620642,52.8449280500305,50.2081336659922,52.8449280500305,1213.5872328047,0.0,1.0
2025-04-09,54.832,54.832,50.93,50.98,4522,54.3536502502208,54.3536502502208,50.4856909695752,50.5352547737864,4561.79673045956,0.0,1.0
2025-04-10,53.05,53.5,51.89,53.37,2393,52.587196268132,53.0332705060332,51.4373160104311,52.904404615084,2414.06005660985,0.0,1.0
2025-04-11,53.9578,53.9578,52.6,53.03,1876,53.4870766973914,53.4870766973914,52.1411220302308,52.5673707464475,1892.51009870459,0.0,1.0
2025-04-14,54.32,54.7066,54.23,54.66,2143,53.8461168950977,54.229344229259,53.7569020475174,54.1831507637342,2161.85988354154,0.0,1.0
2025-04-15,53.88,53.88,53.88,53.88,133,53.4099554180387,53.4099554180387,53.4099554180387,53.4099554180387,134.17049207234,0.0,1.0
2025-04-16,53.68,53.84,53.68,53.84,526,53.2117002011937,53.3703043746697,53.2117002011937,53.3703043746697,530.629164135721,0.0,1.0
2025-04-17,54.46,54.74,54.41,54.42,530,53.9848955468892,54.2624528504722,53.9353317426779,53.9452445035202,534.664366904814,0.0,1.0
2025-04-21,53.59,53.88,53.59,53.88,294,53.1224853536135,53.4099554180387,53.1224853536135,53.4099554180387,296.587403528331,0.0,1.0
2025-04-22,54.81,54.953,54.2,54.2,235,54.3318421763679,54.4735946564121,53.7271637649907,53.7271637649907,237.06816268421,0.0,1.0
2025-04-23,54.93,55.1,54.93,55.1,944,54.4507953064749,54.6193122407931,54.4507953064749,54.6193122407931,952.307853505932,0.0,1.0
2025-04-24,55.4341,55.4341,54.91,54.91,346,54.9504975805327,54.9504975805327,54.4309697847904,54.4309697847904,349.045039526539,0.0,1.0
2025-04-25,55.38,55.38,54.94,54.94,480,54.8968695443761,54.8968695443761,54.4607080673171,54.4607080673171,484.224332291152,0.0,1.0
2025-04-28,55.57,55.57,55.26,55.54,589,55.0852120003788,55.0852120003788,54.7779164142691,55.0554737178521,594.183607748935,0.0,1.0
2025-04-29,55.83,55.83,55.3543,55.3543,1944,55.3429437822773,55.3429437822773,54.8713937490115,54.8713937490115,1961.10854577917,0.0,1.0
2025-04-30,55.64,55.65,55.42,55.65,220,55.1546013262746,55.1645140871168,54.9365205877451,55.1645140871168,221.936152300111,0.0,1.0
2025-05-01,55.69,55.69,55.26,55.26,308,55.2041651304858,55.2041651304858,54.7779164142691,54.7779164142691,310.710613220156,0.0,1.0
2025-05-02,56.6,56.6,56.23,56.23,340,56.1062263671305,56.1062263671305,55.7394542159673,55.7394542159673,342.992235372899,0.0,1.0
2025-05-05,56.37,56.37,56.15,56.15,407,55.8782328677588,55.8782328677588,55.6601521292293,55.6601521292293,410.581881755206,0.0,1.0
2025-05-06,56.16,56.16,56.16,56.16,94,55.6700648900715,55.6700648900715,55.6700648900715,55.6700648900715,94.827265073684,0.0,1.0
2025-05-07,56.32,56.38,56.0447,56.08,2111,55.8286690635475,55.888145628601,55.5557707575604,55.5907628033335,2129.5782613888,0.0,1.0
2025-05-08,56.81,56.81,56.48,56.48,261,56.3143943448177,56.3143943448177,55.9872732370235,55.9872732370235,263.296980683314,0.0,1.0
2025-05-09,56.892,56.892,56.87,56.87,317,56.3956789837242,56.3956789837242,56.3738709098712,56.3738709098712,319.789819450615,0.0,1.0
2025-05-12,57.77,57.8,57.7,57.77,3759,57.2660193856737,57.2957576682004,57.1966300597779,57.2660193856737,3792.08180225508,0.0,1.0
2025-05-13,58.34,58.34,58.34,58.34,141,57.8310467536819,57.8310467536819,57.8310467536819,57.8310467536819,142.240897610526,0.0,1.0
2025-05-14,58.03,58.03,58.03,58.03,103,57.5237511675721,57.5237511675721,57.5237511675721,57.5237511675721,103.906471304143,0.0,1.0
2025-05-15,58.58,58.58,57.41,57.41,464,58.0689530138958,58.0689530138958,56.9091599953527,56.9091599953527,468.083521214781,0.0,1.0
2025-05-16,59.12,59.12,58.32,58.32,355,58.6042420993773,58.6042420993773,57.8112212319974,57.8112212319974,358.124245756998,0.0,1.0
2025-05-19,59.17,59.17,58.902,58.902,2570,58.6538059035885,58.6538059035885,58.3881439130163,58.3881439130163,2592.61777914221,0.0,1.0
2025-05-20,58.89,59.07,58.84,59.07,1424,58.3762486000056,58.5546782951661,58.3266847957943,58.5546782951661,1436.53218579708,0.0,1.0
2025-05-21,57.89,58.525,57.89,58.48,904,57.3849725157807,58.0144328292635,57.3849725157807,57.9698254054734,911.955825815002,0.0,1.0
2025-05-22,57.74,57.96,57.39,57.39,589,57.2362811031469,57.4543618416764,56.8893344736682,56.8893344736682,594.183607748935,0.0,1.0
2025-05-23,57.43,57.49,57.43,57.485,298,56.9289855170372,56.9884620820907,56.9289855170372,56.9835057016696,300.622606297424,0.0,1.0
2025-05-27,57.97,57.97,57.58,57.58,244,57.4642746025186,57.4642746025186,57.0776769296709,57.0776769296709,246.147368914669,0.0,1.0
2025-05-28,57.45,57.45,57.45,57.45,13,56.9488110387217,56.9488110387217,56.9488110387217,56.9488110387217,13.114408999552,0.0,1.0
2025-05-29,57.6,57.6,57.6,57.6,6,57.0975024513554,57.0975024513554,57.0975024513554,57.0975024513554,6.0528041536394,0.0,1.0
2025-05-30,57.65,57.65,57.65,57.65,43,57.1470662555667,57.1470662555667,57.1470662555667,57.1470662555667,43.378429767749,0.0,1.0
2025-06-02,57.9,57.9,57.9,57.9,196,57.3948852766229,57.3948852766229,57.3948852766229,57.3948852766229,197.724935685554,0.0,1.0
2025-06-03,58.54,58.54,58.355,58.355,315,58.0293019705268,58.0293019705268,57.8459158949452,57.8459158949452,317.772218066069,0.0,1.0
2025-06-04,57.94,57.94,57.94,57.94,196,57.4345363199919,57.4345363199919,57.4345363199919,57.4345363199919,197.724935685554,0.0,1.0
2025-06-05,57.88,57.88,57.7607,57.7607,197,57.3750597549384,57.3750597549384,57.2568005180904,57.2568005180904,198.733736377827,0.0,1.0
2025-06-06,58.515,58.515,58.515,58.515,13,58.0045200684212,58.0045200684212,58.0045200684212,58.0045200684212,13.114408999552,0.0,1.0
2025-06-09,58.34,58.52,58.2,58.2,533,57.8310467536819,58.0094764488424,57.6922681018904,57.6922681018904,537.690768981633,0.0,1.0
2025-06-10,58.86,58.86,58.13,58.13,275,58.3465103174788,58.3465103174788,57.6228787759946,57.6228787759946,277.420190375139,0.0,1.0
2025-06-11,58.8888,58.8888,58.85,58.85,439,58.3750590687045,58.3750590687045,58.3365975566366,58.3365975566366,442.86350390795,0.0,1.0
2025-06-12,59.1238,59.1238,58.76,58.76,190,58.6080089484974,58.6080089484974,58.2473827090563,58.2473827090563,191.672131531914,0.0,1.0
2025-06-13,58.9938,59.17,58.9104,59.17,385,58.4791430575481,58.6538059035885,58.3964706321238,58.6538059035885,388.388266525195,0.0,1.0
2025-06-16,59.27,59.36,59.27,59.36,1393,58.752933512011,58.8421483595913,58.752933512011,58.8421483595913,1405.25936433662,0.0,1.0
2025-06-17,59.34,59.34,59.34,59.34,42,58.8223228379068,58.8223228379068,58.8223228379068,58.8223228379068,42.3696290754758,0.0,1.0
2025-06-18,59.26,59.52,59.26,59.4517,803,58.7430207511688,59.0007525330673,58.7430207511688,58.9330483765147,810.066955895406,0.0,1.0
2025-06-20,59.7,59.7,59.65,59.65,1036,59.1791822282278,59.1791822282278,59.1296184240165,59.1296184240165,1045.11751719507,0.0,1.0
2025-06-23,59.54,59.54,59.54,59.54,47,59.0205780547518,59.0205780547518,59.0205780547518,59.0205780547518,47.4136325368419,0.0,1.0
2025-06-24,59.34,59.34,59.34,59.34,335,58.8223228379068,58.8223228379068,58.8223228379068,58.8223228379068,337.948231911533,0.0,1.0
2025-06-25,58.59,58.8817,58.59,58.8,1942,58.3752087513932,58.6658393776568,58.3752087513932,58.5844388902871,1949.14557795538,0.298951,1.0
2025-06-26,59.1184,59.125,59.05,59.05,762,58.90167163421,58.9082474385753,58.8335223889703,58.8335223889703,764.803774666321,0.0,1.0
2025-06-27,59.13,59.13,59.0,59.0,2187,58.9132291085489,58.9132291085489,58.7837056892337,58.7837056892337,2195.047054062,0.0,1.0
2025-06-30,59.39,59.39,59.39,59.39,55,59.1722759471794,59.1722759471794,59.1722759471794,59.1722759471794,55.2023721872017,0.0,1.0
2025-07-01,59.97,59.97,59.07,59.07,406,59.7501496641245,59.7501496641245,58.853449068865,58.853449068865,407.493874690979,0.0,1.0
2025-07-02,60.35,60.35,60.35,60.35,29,60.1287565821229,60.1287565821229,60.1287565821229,60.1287565821229,29.10670533507,0.0,1.0
2025-07-03,60.6,60.6,60.6,60.6,39,60.3778400808061,60.3778400808061,60.3778400808061,60.3778400808061,39.1435002781975,0.0,1.0
2025-07-07,60.49,60.49,60.49,60.49,98,60.2682433413855,60.2682433413855,60.2682433413855,60.2682433413855,98.3605904426502,0.0,1.0
2025-07-08,60.82,60.82,60.82,60.82,9,60.5970335596473,60.5970335596473,60.5970335596473,60.5970335596473,9.03311544881482,0.0,1.0
2025-07-09,60.5888,60.5888,60.5888,60.5888,60,60.3666811400651,60.3666811400651,60.3666811400651,60.3666811400651,60.2207696587654,0.0,1.0
2025-07-10,61.02,61.24,60.93,60.93,279,60.7963003585939,61.0154938374351,60.7066302990679,60.7066302990679,280.026578913259,0.0,1.0
2025-07-11,60.815,60.86,60.71,60.71,432,60.5920518896736,60.6368869194366,60.4874368202267,60.4874368202267,433.589541543111,0.0,1.0
2025-07-14,60.78,60.78,60.64,60.64,630,60.557180199858,60.557180199858,60.4176934405954,60.4176934405954,632.318081417037,0.0,1.0
2025-07-15,59.87,60.37,59.87,60.37,454,59.6505162646512,60.1486832620176,59.6505162646512,60.1486832620176,455.670490417992,0.0,1.0
2025-07-16,59.724,59.724,59.5,59.5,114,59.5050515014202,59.5050515014202,59.2818726866,59.2818726866,114.419462351654,0.0,1.0
2025-07-17,60.319,60.319,60.05,60.05,464,60.0978702282862,60.0978702282862,59.8298563837031,59.8298563837031,465.707285361119,0.0,1.0
2025-07-18,60.4167,60.4167,60.32,60.32,292,60.1952120595716,60.1952120595716,60.0988665622809,60.0988665622809,293.074412339325,0.0,1.0
2025-07-21,60.1821,60.44,60.1821,60.44,184,59.9614721044073,60.2184266416489,59.9614721044073,60.2184266416489,184.677026953547,0.0,1.0
2025-07-22,60.576,60.576,60.28,60.28,106,60.3539280649325,60.3539280649325,60.0590132024916,60.0590132024916,106.390026397152,0.0,1.0
2025-07-23,61.237,61.24,61.237,61.24,190,61.0125048354509,61.0154938374351,61.0125048354509,61.0154938374351,190.699103919424,0.0,1.0
2025-07-24,61.1094,61.27,60.98,61.27,2835,60.885372617723,61.0453838572771,60.7564469988045,61.0453838572771,2845.43136637667,0.0,1.0
2025-07-25,61.5383,61.5383,61.5383,61.5383,69,61.3127002680639,61.3127002680639,61.3127002680639,61.3127002680639,69.2538851075802,0.0,1.0
2025-07-28,61.6102,61.6102,61.6102,61.6102,12,61.3843366822851,61.3843366822851,61.3843366822851,61.3843366822851,12.0441539317531,0.0,1.0
2025-07-29,61.6322,61.675,61.4,61.4,1108,61.4062560301693,61.4488991251438,61.1749072765923,61.1749072765923,1112.07687969853,0.0,1.0
2025-07-30,61.2407,61.38,61.2407,61.3709,403,61.0161912712314,61.1549805966977,61.0161912712314,61.1459139573456,404.482836208041,0.0,1.0
2025-07-31,60.5466,60.95,60.5466,60.95,2390,60.3246358454874,60.7265569789626,60.3246358454874,60.7265569789626,2398.79399140749,0.0,1.0
2025-08-01,59.5823,59.5823,59.19,59.19,107,59.3638709743665,59.3638709743665,58.9730091482329,58.9730091482329,107.393705891465,0.0,1.0
2025-08-04,60.2903,60.2903,60.1,60.1,459,60.0692754426374,60.0692754426374,59.8796730834397,59.8796730834397,460.688887889555,0.0,1.0
2025-08-05,60.4109,60.4109,60.4109,60.4109,10,60.1894333224021,60.1894333224021,60.1894333224021,60.1894333224021,10.0367949431276,0.0,1.0
2025-08-06,60.3946,60.4,60.39,60.4,578,60.173193078288,60.1785732818595,60.1686099419122,60.1785732818595,580.126747712774,0.0,1.0
2025-08-07,59.9768,59.9768,59.91,59.91,111,59.7569247352886,59.7569247352886,59.6903696244405,59.6903696244405,111.408423868716,0.0,1.0
2025-08-08,60.0445,60.16,60.03,60.03,323,59.824376546732,59.9394531231237,59.8099297038084,59.8099297038084,324.188476663021,0.0,1.0
2025-08-11,59.8238,59.8238,59.8238,59.8238,244,59.6044856340945,59.6044856340945,59.6044856340945,59.6044856340945,244.897796612313,0.0,1.0
2025-08-12,60.6894,60.6894,60.6894,60.6894,96,60.4669123399352,60.4669123399352,60.4669123399352,60.4669123399352,96.3532314540247,0.0,1.0
2025-08-13,60.9141,60.9141,60.69,60.69,104,60.6907885885517,60.6907885885517,60.467510140332,60.467510140332,104.382667408527,0.0,1.0
2025-08-14,60.8027,60.8027,60.8027,60.8027,32,60.5797969815384,60.5797969815384,60.5797969815384,60.5797969815384,32.1177438180083,0.0,1.0
2025-08-15,60.7031,60.7031,60.7031,60.7031,7,60.480562115663,60.480562115663,60.480562115663,60.480562115663,7.02575646018931,0.0,1.0
2025-08-18,60.9595,60.9595,60.9595,60.9595,3,60.7360221519125,60.7360221519125,60.7360221519125,60.7360221519125,3.01103848293827,0.0,1.0
2025-08-19,60.9809,60.9809,60.49,60.49,395,60.7573436993998,60.7573436993998,60.2682433413855,60.2682433413855,396.453400253539,0.0,1.0
2025-08-20,61.131,61.131,60.77,60.77,293,60.9068934320092,60.9068934320092,60.5472168599107,60.5472168599107,294.078091833638,0.0,1.0
2025-08-21,60.996,60.996,60.996,60.996,6,60.7723883427203,60.7723883427203,60.7723883427203,60.7723883427203,6.02207696587654,0.0,1.0
2025-08-22,62.1264,62.1264,61.991,61.995,1419,61.8986442903662,61.8986442903662,61.7637406674794,61.7677260034583,1424.2212024298,0.0,1.0
2025-08-25,62.2044,62.2044,62.2044,62.2044,59,61.9763583419554,61.9763583419554,61.9763583419554,61.9763583419554,59.2170901644526,0.0,1.0
2025-08-26,62.2403,62.2403,61.9235,61.9235,1223,62.0121267323663,62.0121267323663,61.6964881228349,61.6964881228349,1227.5000215445,0.0,1.0
2025-08-27,62.7494,62.7494,62.525,62.525,349,62.5193603690847,62.5193603690847,62.2957830206667,62.2957830206667,350.284143515152,0.0,1.0
2025-08-28,63.3307,63.3307,62.31,62.31,426,63.0985293202229,63.0985293202229,62.0815712117991,62.0815712117991,427.567464577235,0.0,1.0
2025-08-29,63.2675,63.2675,63.2675,63.2675,123,63.0355610117558,63.0355610117558,63.0355610117558,63.0355610117558,123.452577800469,0.0,1.0
2025-09-02,63.115,63.115,63.115,63.115,80,62.883620077559,62.883620077559,62.883620077559,62.883620077559,80.2943595450206,0.0,1.0
2025-09-03,62.605,63.31,62.605,63.31,182,62.3754897402453,63.0779052065319,62.3754897402453,63.0779052065319,182.669667964922,0.0,1.0
2025-09-04,63.1947,63.1947,63.11,63.11,164,62.9630278969392,62.9630278969392,62.8786384075854,62.8786384075854,164.603437067292,0.0,1.0
2025-09-05,62.6175,62.6175,62.58,62.58,373,62.3879439151795,62.3879439151795,62.350581390377,62.350581390377,374.372451378658,0.0,1.0
2025-09-08,62.7335,62.7335,62.46,62.46,964,62.5035186585685,62.5035186585685,62.2310213110091,62.2310213110091,967.547032517498,0.0,1.0
2025-09-09,62.7594,62.89,62.7594,62.89,1639,62.529323709032,62.6594449287442,62.529323709032,62.6594449287442,1645.03069117861,0.0,1.0
2025-09-10,62.9755,62.9755,62.86,62.86,390,62.7446314852938,62.7446314852938,62.6295549089022,62.6295549089022,391.435002781975,0.0,1.0
2025-09-11,63.556,63.556,62.9942,62.9942,884,63.3230033692362,63.3230033692362,62.7632629309953,62.7632629309953,887.252672972477,0.0,1.0
2025-09-12,63.2818,63.2818,63.2818,63.2818,5,63.0498085878804,63.0498085878804,63.0498085878804,63.0498085878804,5.01839747156379,0.0,1.0
2025-09-15,62.7591,63.19,62.7591,63.19,222,62.5290248088336,62.958345127164,62.5290248088336,62.958345127164,222.816847737432,0.0,1.0
2025-09-16,62.9974,63.0151,62.67,62.67,2291,62.7664511997785,62.7840863114852,62.4402514499029,62.4402514499029,2299.42972147053,0.0,1.0
2025-09-17,62.9425,63.0849,62.9425,63.03,261,62.7117524634676,62.8536304243176,62.7117524634676,62.7989316880067,261.96034801563,0.0,1.0
2025-09-18,63.1986,63.1986,63.1986,63.1986,7,62.9669135995187,62.9669135995187,62.9669135995187,62.9669135995187,7.0257564601893,0.0,1.0
2025-09-19,63.2051,63.2051,63.2051,63.2051,36,62.9733897704845,62.9733897704845,62.9733897704845,62.9733897704845,36.1324617952592,0.0,1.0
2025-09-22,63.1876,63.1876,62.9585,62.9585,470,62.9559539255766,62.9559539255766,62.7276938073833,62.7276938073833,471.729362326996,0.0,1.0
2025-09-23,63.6432,63.87,63.6432,63.87,257,63.4098836935769,63.6358522435823,63.4098836935769,63.6358522435823,257.945630038379,0.0,1.0
2025-09-24,63.2644,63.2644,63.2644,63.2644,28,63.2644,63.2644,63.2644,63.2644,28,0.232781,1.0
2025-09-25,62.9541,62.9541,62.9541,62.9541,185,62.9541,62.9541,62.9541,62.9541,185,0.0,1.0
2025-09-26,63.566,63.566,63.55,63.55,211,63.566,63.566,63.55,63.55,211,0.0,1.0
2025-09-29,63.4973,63.4973,63.3776,63.3776,1416,63.4973,63.4973,63.3776,63.3776,1416,0.0,1.0
2025-09-30,63.1688,63.1688,63.1688,63.1688,72,63.1688,63.1688,63.1688,63.1688,72,0.0,1.0
2025-10-01,62.8844,62.8844,62.8844,62.8844,291,62.8844,62.8844,62.8844,62.8844,291,0.0,1.0
2025-10-02,62.79,63.06,62.57,63.06,878,62.79,63.06,62.57,63.06,878,0.0,1.0
2025-10-03,62.8148,63.06,62.8148,63.06,2548,62.8148,63.06,62.8148,63.06,2548,0.0,1.0
2025-10-06,63.0129,63.36,63.0129,63.19,261,63.0129,63.36,63.0129,63.19,261,0.0,1.0
2025-10-07,62.7875,63.3413,62.47,62.94,3572,62.7875,63.3413,62.47,62.94,3572,0.0,1.0
2025-10-08,62.9861,62.9861,62.9861,62.9861,100,62.9861,62.9861,62.9861,62.9861,100,0.0,1.0
2025-10-09,62.595,62.79,62.595,62.79,207,62.595,62.79,62.595,62.79,207,0.0,1.0
2025-10-10,60.9081,61.28,60.9081,61.28,331,60.9081,61.28,60.9081,61.28,331,0.0,1.0
2025-10-13,61.9313,61.9313,61.6766,61.6766,4612,61.9313,61.9313,61.6766,61.6766,4612,0.0,1.0
2025-10-14,62.3218,62.3218,62.3218,62.3218,117,62.3218,62.3218,62.3218,62.3218,117,0.0,1.0
2025-10-15,62.3346,62.8001,62.29,62.43,4237,62.3346,62.8001,62.29,62.43,4237,0.0,1.0
2025-10-16,61.3314,61.3314,61.3314,61.3314,57,61.3314,61.3314,61.3314,61.3314,57,0.0,1.0
2025-10-17,61.6395,61.6395,61.6395,61.6395,17,61.6395,61.6395,61.6395,61.6395,17,0.0,1.0
2025-10-20,62.2891,62.2891,62.2891,62.2891,14,62.2891,62.2891,62.2891,62.2891,14,0.0,1.0
2025-10-21,62.4869,62.4869,62.4869,62.4869,89,62.4869,62.4869,62.4869,62.4869,89,0.0,1.0
2025-10-22,62.4941,62.4941,62.4941,62.4941,86,62.4941,62.4941,62.4941,62.4941,86,0.0,1.0
2025-10-23,63.1462,63.15,63.05,63.05,809,63.1462,63.15,63.05,63.05,809,0.0,1.0
2025-10-24,63.0716,63.2625,63.0716,63.26,1124,63.0716,63.2625,63.0716,63.26,1124,0.0,1.0
2025-10-27,63.5088,63.5088,63.28,63.31,641,63.5088,63.5088,63.28,63.31,641,0.0,1.0
2025-10-28,62.8013,62.8013,62.8013,62.8013,75,62.8013,62.8013,62.8013,62.8013,75,0.0,1.0
2025-10-29,62.7851,63.06,62.7851,63.06,231,62.7851,63.06,62.7851,63.06,231,0.0,1.0
2025-10-30,62.4775,63.205225,62.4775,63.205225,271,62.4775,63.205225,62.4775,63.205225,271,0.0,1.0
2025-10-31,63.0011,63.0011,62.56,62.86,719,63.0011,63.0011,62.56,62.86,719,0.0,1.0
2025-11-03,63.0172,63.0172,62.98,63.01,611,63.0172,63.0172,62.98,63.01,611,0.0,1.0
2025-11-04,62.1305,62.1305,62.1305,62.1305,9,62.1305,62.1305,62.1305,62.1305,9,0.0,1.0
2025-11-05,62.6547,62.67,62.6547,62.67,550,62.6547,62.67,62.6547,62.67,550,0.0,1.0
2025-11-06,62.6553,62.6553,62.6553,62.6553,15,62.6553,62.6553,62.6553,62.6553,15,0.0,1.0
2025-11-07,63.054,63.054,62.07,62.07,224,63.054,63.054,62.07,62.07,224,0.0,1.0
2025-11-10,63.5431,63.64,63.5431,63.64,513,63.5431,63.64,63.5431,63.64,513,0.0,1.0
2025-11-11,63.7681,63.87,63.5,63.5,44693,63.7681,63.87,63.5,63.5,44693,0.0,1.0
2025-11-12,63.7042,63.96,63.7042,63.95,1322,63.7042,63.96,63.7042,63.95,1322,0.0,1.0
2025-11-13,62.8586,63.38,62.71,63.37,1423,62.8586,63.38,62.71,63.37,1423,0.0,1.0
2025-11-14,63.0225,63.34,63.0225,63.34,1520,63.0225,63.34,63.0225,63.34,1520,0.0,1.0
2025-11-17,61.7161,61.7161,61.7161,61.7161,13,61.7161,61.7161,61.7161,61.7161,13,0.0,1.0
2025-11-18,62.0988,62.0988,62.0988,62.0988,31,62.0988,62.0988,62.0988,62.0988,31,0.0,1.0
2025-11-19,61.8164,61.85,61.8164,61.84,214,61.8164,61.85,61.8164,61.84,214,0.0,1.0
2025-11-20,60.6124,61.34,60.6124,60.99,2518,60.6124,61.34,60.6124,60.99,2518,0.0,1.0
2025-11-21,61.5426,61.83,61.41,61.41,1016,61.5426,61.83,61.41,61.41,1016,0.0,1.0
2025-11-24,62.0347,62.0347,61.77,61.85,992,62.0347,62.0347,61.77,61.85,992,0.0,1.0
2025-11-25,62.5796,62.5796,62.379,62.379,676,62.5796,62.5796,62.379,62.379,676,0.0,1.0
2025-11-26,63.1918,63.1918,62.8104,62.8104,3357,63.1918,63.1918,62.8104,62.8104,3357,0.0,1.0