date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-14,50.1654,50.1654,50.1654,50.1654,0.0,36.9863776535364,36.9863776535364,36.9863776535364,36.9863776535364,0,0.0,1.0
2018-12-17,50.2363,50.28,50.2363,50.24,751.0,37.0386514154447,37.0708709273685,37.0386514154447,37.0413793832735,1018.59705627047,0.0,1.0
2018-12-18,50.4,50.4,50.4,50.4,0.0,37.1593455596534,37.1593455596534,37.1593455596534,37.1593455596534,0,0.0,1.0
2018-12-19,50.4091,50.53,50.4091,50.53,494500.0,37.166054885935,37.255193077962,37.166054885935,37.255193077962,670700.72480126,0.0,1.0
2018-12-20,50.26,50.26,50.26,50.26,0.0,37.056125155321,37.056125155321,37.056125155321,37.056125155321,0,0.0,1.0
2018-12-21,50.175,50.175,50.175,50.175,0.0,36.9934556241192,36.9934556241192,36.9934556241192,36.9934556241192,0,0.0,1.0
2018-12-24,50.409,50.409,50.409,50.409,0.0,37.1659811570747,37.1659811570747,37.1659811570747,37.1659811570747,0,0.0,1.0
2018-12-26,50.105,50.13,50.105,50.13,479.0,36.941845421953,36.9602776370124,36.941845421953,36.9602776370124,649.677749605265,0.0,1.0
2018-12-27,50.105,50.105,50.105,50.105,0.0,36.941845421953,36.941845421953,36.941845421953,36.941845421953,0,0.0,1.0
2018-12-28,50.02249,50.02249,50.02249,50.02249,,36.9565838211145,36.9565838211145,36.9565838211145,36.9565838211145,0,0.1025,1.0
2018-12-31,50.2756,50.2756,50.2657,50.2657,479.0,37.143581328255,37.143581328255,37.1362672145468,37.1362672145468,648.349231248762,0.0,1.0
2019-01-02,50.3831,50.39,50.3831,50.39,479.0,37.2230022599353,37.2280999755502,37.2230022599353,37.2280999755502,648.349231248762,0.0,1.0
2019-01-03,50.383,50.383,50.383,50.383,0.0,37.2229283799989,37.2229283799989,37.2229283799989,37.2229283799989,0,0.0,1.0
2019-01-04,50.4044,50.4044,50.4044,50.4044,0.0,37.2387386863985,37.2387386863985,37.2387386863985,37.2387386863985,0,0.0,1.0
2019-01-07,50.395,50.395,50.395,50.395,0.0,37.2317939723725,37.2317939723725,37.2317939723725,37.2317939723725,0,0.0,1.0
2019-01-08,50.435,50.435,50.435,50.435,0.0,37.2613459469512,37.2613459469512,37.2613459469512,37.2613459469512,0,0.0,1.0
2019-01-09,50.605,50.605,50.605,50.605,2.0,37.3869418389108,37.3869418389108,37.3869418389108,37.3869418389108,2.70709491126832,0.0,1.0
2019-01-10,50.492,50.492,50.492,50.492,7.0,37.3034575107259,37.3034575107259,37.3034575107259,37.3034575107259,9.47483218943911,0.0,1.0
2019-01-11,50.5848,50.5848,50.5848,50.5848,0.0,37.3720180917486,37.3720180917486,37.3720180917486,37.3720180917486,0,0.0,1.0
2019-01-14,50.4856,50.4856,50.4856,50.4856,0.0,37.2987291947933,37.2987291947933,37.2987291947933,37.2987291947933,0,0.0,1.0
2019-01-15,50.525,50.525,50.525,50.525,4.0,37.3278378897533,37.3278378897533,37.3278378897533,37.3278378897533,5.41418982253664,0.0,1.0
2019-01-16,50.597,50.597,50.597,50.597,11.0,37.3810314439951,37.3810314439951,37.3810314439951,37.3810314439951,14.8890220119757,0.0,1.0
2019-01-17,50.655,50.655,50.655,50.655,8.0,37.4238818071342,37.4238818071342,37.4238818071342,37.4238818071342,10.8283796450733,0.0,1.0
2019-01-18,50.735,50.735,50.735,50.735,0.0,37.4829857562917,37.4829857562917,37.4829857562917,37.4829857562917,0,0.0,1.0
2019-01-22,50.81,50.81,50.81,50.81,0.0,37.5383957086268,37.5383957086268,37.5383957086268,37.5383957086268,0,0.0,1.0
2019-01-23,50.895,50.895,50.895,50.895,0.0,37.6011936546066,37.6011936546066,37.6011936546066,37.6011936546066,0,0.0,1.0
2019-01-24,51.055,51.055,51.055,51.055,0.0,37.7194015529215,37.7194015529215,37.7194015529215,37.7194015529215,0,0.0,1.0
2019-01-25,51.075,51.075,51.075,51.075,2.0,37.7341775402108,37.7341775402108,37.7341775402108,37.7341775402108,2.70709491126832,0.0,1.0
2019-01-28,51.052,51.052,51.047,51.047,508.0,37.7171851548281,37.7171851548281,37.7134911580057,37.7134911580057,687.602107462152,0.0,1.0
2019-01-29,51.177,51.177,51.17,51.17,272.0,37.8095350753866,37.8095350753866,37.8043634798353,37.8043634798353,368.164907932491,0.0,1.0
2019-01-30,51.333,51.333,51.333,51.333,6.0,37.9247877762436,37.9247877762436,37.9247877762436,37.9247877762436,8.12128473380496,0.0,1.0
2019-01-31,51.485,51.485,51.485,51.485,0.0,38.1590610547165,38.1590610547165,38.1590610547165,38.1590610547165,0,0.1651,1.0
2019-02-01,51.445,51.48,51.445,51.469,500.0,38.1294143140699,38.1553552121356,38.1294143140699,38.1472023584578,674.610414629639,0.0,1.0
2019-02-04,51.379,51.379,51.379,51.379,2.0,38.0804971920031,38.0804971920031,38.0804971920031,38.0804971920031,2.69844165851855,0.0,1.0
2019-02-05,51.52,51.52,51.52,51.52,0.0,38.1850019527822,38.1850019527822,38.1850019527822,38.1850019527822,0,0.0,1.0
2019-02-06,51.49,51.49,51.49,51.49,14.0,38.1627668972973,38.1627668972973,38.1627668972973,38.1627668972973,18.8890916096299,0.0,1.0
2019-02-07,51.478,51.478,51.478,51.478,123.0,38.1538728751033,38.1538728751033,38.1538728751033,38.1538728751033,165.954161998891,0.0,1.0
2019-02-08,51.575,51.575,51.575,51.575,16.0,38.2257662211713,38.2257662211713,38.2257662211713,38.2257662211713,21.5875332681484,0.0,1.0
2019-02-11,51.522,51.522,51.522,51.522,0.0,38.1864842898145,38.1864842898145,38.1864842898145,38.1864842898145,0,0.0,1.0
2019-02-12,51.525,51.525,51.525,51.525,0.0,38.188707795363,38.188707795363,38.188707795363,38.188707795363,0,0.0,1.0
2019-02-13,51.435,51.435,51.435,51.435,21.0,38.1220026289083,38.1220026289083,38.1220026289083,38.1220026289083,28.3336374144448,0.0,1.0
2019-02-14,51.485,51.485,51.485,51.485,0.0,38.1590610547165,38.1590610547165,38.1590610547165,38.1590610547165,0,0.0,1.0
2019-02-15,51.551,51.551,51.551,51.551,0.0,38.2079781767833,38.2079781767833,38.2079781767833,38.2079781767833,0,0.0,1.0
2019-02-19,51.5916,51.5916,51.5916,51.5916,0.0,38.2380696185396,38.2380696185396,38.2380696185396,38.2380696185396,0,0.0,1.0
2019-02-20,51.548,51.548,51.548,51.548,0.0,38.2057546712348,38.2057546712348,38.2057546712348,38.2057546712348,0,0.0,1.0
2019-02-21,51.42,51.42,51.42,51.42,0.0,38.1108851011658,38.1108851011658,38.1108851011658,38.1108851011658,0,0.0,1.0
2019-02-22,51.535,51.535,51.535,51.535,0.0,38.1961194805247,38.1961194805247,38.1961194805247,38.1961194805247,0,0.0,1.0
2019-02-25,51.525,51.525,51.525,51.525,0.0,38.188707795363,38.188707795363,38.188707795363,38.188707795363,0,0.0,1.0
2019-02-26,51.605,51.605,51.605,51.605,0.0,38.2480012766562,38.2480012766562,38.2480012766562,38.2480012766562,0,0.0,1.0
2019-02-27,51.485,51.485,51.485,51.485,0.0,38.1590610547165,38.1590610547165,38.1590610547165,38.1590610547165,0,0.0,1.0
2019-02-28,51.295,51.295,51.295,51.295,0.0,38.143496515877,38.143496515877,38.143496515877,38.143496515877,0,0.169,1.0
2019-03-01,51.235,51.29,51.235,51.29,100.0,38.0988798906513,38.1397784637749,38.0988798906513,38.1397784637749,134.479019191774,0.0,1.0
2019-03-04,51.343,51.343,51.343,51.343,2.0,38.1791898160576,38.1791898160576,38.1791898160576,38.1791898160576,2.68958038383548,0.0,1.0
2019-03-05,51.338,51.338,51.338,51.338,0.0,38.1754717639554,38.1754717639554,38.1754717639554,38.1754717639554,0,0.0,1.0
2019-03-06,51.39,51.39,51.375,51.375,488.0,38.2141395058177,38.2141395058177,38.2029853495113,38.2029853495113,656.257613655859,0.0,1.0
2019-03-07,51.485,51.485,51.485,51.485,0.0,38.2847824957584,38.2847824957584,38.2847824957584,38.2847824957584,0,0.0,1.0
2019-03-08,51.545,51.545,51.545,51.545,3.0,38.3293991209841,38.3293991209841,38.3293991209841,38.3293991209841,4.03437057575323,0.0,1.0
2019-03-11,51.575,51.575,51.575,51.575,0.0,38.351707433597,38.351707433597,38.351707433597,38.351707433597,0,0.0,1.0
2019-03-12,51.705,51.705,51.705,51.705,0.0,38.4483767882527,38.4483767882527,38.4483767882527,38.4483767882527,0,0.0,1.0
2019-03-13,51.695,51.695,51.695,51.695,0.0,38.4409406840484,38.4409406840484,38.4409406840484,38.4409406840484,0,0.0,1.0
2019-03-14,51.625,51.625,51.625,51.625,1.0,38.3888879546184,38.3888879546184,38.3888879546184,38.3888879546184,1.34479019191774,0.0,1.0
2019-03-15,51.745,51.745,51.745,51.745,0.0,38.4781212050698,38.4781212050698,38.4781212050698,38.4781212050698,0,0.0,1.0
2019-03-18,51.755,51.755,51.755,51.755,0.0,38.4855573092741,38.4855573092741,38.4855573092741,38.4855573092741,0,0.0,1.0
2019-03-19,51.735,51.735,51.735,51.735,0.0,38.4706851008655,38.4706851008655,38.4706851008655,38.4706851008655,0,0.0,1.0
2019-03-20,51.969,51.969,51.969,51.969,0.0,38.6446899392458,38.6446899392458,38.6446899392458,38.6446899392458,0,0.0,1.0
2019-03-21,52.065,52.065,52.065,52.065,3.0,38.7160765396069,38.7160765396069,38.7160765396069,38.7160765396069,4.03437057575323,0.0,1.0
2019-03-22,52.335,52.335,52.335,52.335,0.0,38.9168513531226,38.9168513531226,38.9168513531226,38.9168513531226,0,0.0,1.0
2019-03-25,52.479,52.479,52.479,52.479,0.0,39.0239312536643,39.0239312536643,39.0239312536643,39.0239312536643,0,0.0,1.0
2019-03-26,52.505,52.505,52.505,52.505,0.0,39.0432651245954,39.0432651245954,39.0432651245954,39.0432651245954,0,0.0,1.0
2019-03-27,52.598,52.598,52.598,52.598,0.0,39.1124208936953,39.1124208936953,39.1124208936953,39.1124208936953,0,0.0,1.0
2019-03-28,52.615,52.615,52.615,52.615,0.0,39.1250622708426,39.1250622708426,39.1250622708426,39.1250622708426,0,0.0,1.0
2019-03-29,52.445,52.445,52.445,52.445,0.0,39.1253597150107,39.1253597150107,39.1253597150107,39.1253597150107,0,0.1704,1.0
2019-04-01,52.265,52.31,52.265,52.3,227.0,38.9910749452767,39.0246461377102,38.9910749452767,39.017185872725,304.278736009488,0.0,1.0
2019-04-02,52.26,52.26,52.26,52.26,2.0,38.9873448127841,38.9873448127841,38.9873448127841,38.9873448127841,2.68086992078844,0.0,1.0
2019-04-03,52.205,52.205,52.205,52.205,0.0,38.9463133553653,38.9463133553653,38.9463133553653,38.9463133553653,0,0.0,1.0
2019-04-04,52.247,52.27,52.22,52.24,13300.0,38.9776464683033,38.9948050777693,38.9575037528432,38.9724242828136,17827.7849732431,0.0,1.0
2019-04-05,52.325,52.325,52.325,52.325,20.0,39.035836535188,39.035836535188,39.035836535188,39.035836535188,26.8086992078844,0.0,1.0
2019-04-08,52.305,52.35,52.305,52.34,1235.0,39.0209160052176,39.0544871976511,39.0209160052176,39.0470269326659,1655.43717608686,0.0,1.0
2019-04-09,52.395,52.395,52.395,52.395,0.0,39.0880583900846,39.0880583900846,39.0880583900846,39.0880583900846,0,0.0,1.0
2019-04-10,52.555,52.555,52.555,52.555,0.0,39.2074226298482,39.2074226298482,39.2074226298482,39.2074226298482,0,0.0,1.0
2019-04-11,52.545,52.552,52.545,52.552,200.0,39.199962364863,39.2051845503526,39.199962364863,39.2051845503526,268.086992078844,0.0,1.0
2019-04-12,52.515,52.515,52.515,52.515,0.0,39.1775815699073,39.1775815699073,39.1775815699073,39.1775815699073,0,0.0,1.0
2019-04-15,52.525,52.526,52.511,52.526,290.0,39.1850418348925,39.185787861391,39.1745974639132,39.185787861391,388.726138514324,0.0,1.0
2019-04-16,52.415,52.415,52.415,52.415,0.0,39.1029789200551,39.1029789200551,39.1029789200551,39.1029789200551,0,0.0,1.0
2019-04-17,52.385,52.385,52.385,52.385,199.0,39.0805981250994,39.0805981250994,39.0805981250994,39.0805981250994,266.74655711845,0.0,1.0
2019-04-18,52.41,52.41,52.41,52.41,0.0,39.0992487875624,39.0992487875624,39.0992487875624,39.0992487875624,0,0.0,1.0
2019-04-22,52.355,52.355,52.355,52.355,91.0,39.0582173301437,39.0582173301437,39.0582173301437,39.0582173301437,121.979581395874,0.0,1.0
2019-04-23,52.455,52.455,52.455,52.455,100.0,39.132819979996,39.132819979996,39.132819979996,39.132819979996,134.043496039422,0.0,1.0
2019-04-24,52.643,52.643,52.643,52.643,0.0,39.2730729617182,39.2730729617182,39.2730729617182,39.2730729617182,0,0.0,1.0
2019-04-25,52.617,52.617,52.617,52.617,0.0,39.2536762727566,39.2536762727566,39.2536762727566,39.2536762727566,0,0.0,1.0
2019-04-26,52.735,52.79,52.735,52.78,561.0,39.3417073995822,39.382738857001,39.3417073995822,39.3752785920158,751.984012781158,0.0,1.0
2019-04-29,52.625,52.625,52.625,52.625,0.0,39.2596444847448,39.2596444847448,39.2596444847448,39.2596444847448,0,0.0,1.0
2019-04-30,52.514,52.63,52.514,52.63,100.0,39.3005267368638,39.3873390364692,39.3005267368638,39.3873390364692,133.621618742178,0.1658,1.0
2019-05-01,52.503,52.503,52.503,52.503,3.0,39.2922945360392,39.2922945360392,39.2922945360392,39.2922945360392,4.00864856226534,0.0,1.0
2019-05-02,52.345,52.345,52.345,52.345,2.0,39.1740501969215,39.1740501969215,39.1740501969215,39.1740501969215,2.67243237484357,0.0,1.0
2019-05-03,52.464,52.464,52.464,52.464,1.0,39.2631076422063,39.2631076422063,39.2631076422063,39.2631076422063,1.33621618742178,0.0,1.0
2019-05-06,52.535,52.535,52.535,52.535,0.0,39.3162427566199,39.3162427566199,39.3162427566199,39.3162427566199,0,0.0,1.0
2019-05-07,52.6,52.6,52.6,52.6,0.0,39.3648875796747,39.3648875796747,39.3648875796747,39.3648875796747,0,0.0,1.0
2019-05-08,52.48,52.59,52.48,52.59,13000.0,39.2750817524967,39.3574037607432,39.2750817524967,39.3574037607432,17370.8104364832,0.0,1.0
2019-05-09,52.515,52.56,52.515,52.55,1051.0,39.301275118757,39.3349523039487,39.301275118757,39.3274684850172,1404.36321298029,0.0,1.0
2019-05-10,52.53,52.59,52.46,52.46,6200.0,39.3125008471542,39.3574037607432,39.2601141146337,39.2601141146337,8284.54036201506,0.0,1.0
2019-05-13,52.57,52.57,52.57,52.57,0.0,39.3424361228802,39.3424361228802,39.3424361228802,39.3424361228802,0,0.0,1.0
2019-05-14,52.6,52.6,52.6,52.6,0.0,39.3648875796747,39.3648875796747,39.3648875796747,39.3648875796747,0,0.0,1.0
2019-05-15,52.71,52.76,52.71,52.76,130.0,39.4472095879211,39.4846286825786,39.4472095879211,39.4846286825786,173.708104364832,0.0,1.0
2019-05-16,52.695,52.695,52.695,52.695,30.0,39.4359838595239,39.4359838595239,39.4359838595239,39.4359838595239,40.0864856226535,0.0,1.0
2019-05-17,52.725,52.725,52.725,52.725,0.0,39.4584353163184,39.4584353163184,39.4584353163184,39.4584353163184,0,0.0,1.0
2019-05-20,52.63,52.63,52.63,52.63,0.0,39.3873390364692,39.3873390364692,39.3873390364692,39.3873390364692,0,0.0,1.0
2019-05-21,52.61,52.61,52.61,52.61,56.0,39.3723713986062,39.3723713986062,39.3723713986062,39.3723713986062,74.8281064956198,0.0,1.0
2019-05-22,52.665,52.665,52.665,52.665,0.0,39.4135324027294,39.4135324027294,39.4135324027294,39.4135324027294,0,0.0,1.0
2019-05-23,52.775,52.775,52.775,52.775,50.0,39.4958544109759,39.4958544109759,39.4958544109759,39.4958544109759,66.8108093710891,0.0,1.0
2019-05-24,52.83,52.83,52.83,52.83,2.0,39.5370154150991,39.5370154150991,39.5370154150991,39.5370154150991,2.67243237484357,0.0,1.0
2019-05-28,52.92,52.92,52.92,52.92,27.0,39.6043697854826,39.6043697854826,39.6043697854826,39.6043697854826,36.0778370603881,0.0,1.0
2019-05-29,52.895,52.895,52.895,52.895,0.0,39.5856602381538,39.5856602381538,39.5856602381538,39.5856602381538,0,0.0,1.0
2019-05-30,53.087,53.087,53.087,53.087,0.0,39.7293495616386,39.7293495616386,39.7293495616386,39.7293495616386,0,0.0,1.0
2019-05-31,53.09,53.09,53.09,53.09,0.0,39.8570983507992,39.8570983507992,39.8570983507992,39.8570983507992,0,0.1677,1.0
2019-06-03,53.27,53.27,53.27,53.27,0.0,39.9922326077807,39.9922326077807,39.9922326077807,39.9922326077807,0,0.0,1.0
2019-06-04,53.2322,53.2322,53.2,53.2,202.0,39.9638544138146,39.9638544138146,39.9396803967323,39.9396803967323,269.065748480031,0.0,1.0
2019-06-05,53.225,53.225,53.225,53.225,75.0,39.9584490435353,39.9584490435353,39.9584490435353,39.9584490435353,99.9006491881303,0.0,1.0
2019-06-06,53.255,53.31,53.255,53.31,100.0,39.9809714196989,40.0222624426654,39.9809714196989,40.0222624426654,133.200865584174,0.0,1.0
2019-06-07,53.42,53.42,53.42,53.42,1.0,40.1048444885985,40.1048444885985,40.1048444885985,40.1048444885985,1.33200865584174,0.0,1.0
2019-06-10,53.355,53.355,53.355,53.355,50.0,40.0560460069108,40.0560460069108,40.0560460069108,40.0560460069108,66.6004327920868,0.0,1.0
2019-06-11,53.37,53.4,53.323,53.323,6000.0,40.0673071949926,40.0898295711561,40.032022139003,40.032022139003,7992.05193505041,0.0,1.0
2019-06-12,53.405,53.405,53.405,53.405,0.0,40.0935833005167,40.0935833005167,40.0935833005167,40.0935833005167,0,0.0,1.0
2019-06-13,53.51,53.51,53.51,53.51,1.0,40.1724116170892,40.1724116170892,40.1724116170892,40.1724116170892,1.33200865584174,0.0,1.0
2019-06-14,53.536,53.536,53.536,53.536,42.0,40.1919310097643,40.1919310097643,40.1919310097643,40.1919310097643,55.944363545353,0.0,1.0
2019-06-17,53.575,53.63,53.5,53.59,10804.0,40.221210098777,40.2625011217435,40.164904158368,40.2324712868588,14391.0215177141,0.0,1.0
2019-06-18,53.807,53.807,53.807,53.807,2000.0,40.3953831411086,40.3953831411086,40.3953831411086,40.3953831411086,2664.01731168347,0.0,1.0
2019-06-19,54.095,54.095,53.7557,53.7557,250.0,40.6115979522789,40.6115979522789,40.3568698778689,40.3568698778689,333.002163960434,0.0,1.0
2019-06-20,54.3,54.3417,54.3,54.3417,400.0,40.7655008560633,40.7968069589306,40.7655008560633,40.7968069589306,532.803462336694,0.0,1.0
2019-06-21,54.18,54.18,54.151,54.151,400.0,40.675411351409,40.675411351409,40.6536397211175,40.6536397211175,532.803462336695,0.0,1.0
2019-06-24,54.385,54.45,54.28,54.28,790.0,40.8293142551934,40.8781127368811,40.7504859386209,40.7504859386209,1052.28683811497,0.0,1.0
2019-06-25,54.345,54.345,54.345,54.345,0.0,40.7992844203086,40.7992844203086,40.7992844203086,40.7992844203086,0,0.0,1.0
2019-06-26,54.225,54.225,54.225,54.225,205.0,40.7091949156543,40.7091949156543,40.7091949156543,40.7091949156543,273.061774447556,0.0,1.0
2019-06-27,54.425,54.425,54.425,54.425,1.0,40.8593440900781,40.8593440900781,40.8593440900781,40.8593440900781,1.33200865584174,0.0,1.0
2019-06-28,54.37,54.37,54.37,54.37,0.0,40.9434276277555,40.9434276277555,40.9434276277555,40.9434276277555,0,0.167,1.0
2019-07-01,54.42,54.42,54.42,54.42,0.0,40.9810802189158,40.9810802189158,40.9810802189158,40.9810802189158,0,0.0,1.0
2019-07-02,54.545,54.545,54.545,54.545,2.0,41.0752116968167,41.0752116968167,41.0752116968167,41.0752116968167,2.65585971425327,0.0,1.0
2019-07-03,54.69,54.69,54.69,54.69,0.0,41.1844042111817,41.1844042111817,41.1844042111817,41.1844042111817,0,0.0,1.0
2019-07-05,54.402,54.402,54.402,54.402,50.0,40.9675252860981,40.9675252860981,40.9675252860981,40.9675252860981,66.3964928563317,0.0,1.0
2019-07-08,54.34,54.37,54.34,54.37,217.0,40.9208360730593,40.9434276277555,40.9208360730593,40.9434276277555,288.160778996479,0.0,1.0
2019-07-09,54.257,54.257,54.257,54.257,15.0,40.8583327717331,40.8583327717331,40.8583327717331,40.8583327717331,19.9189478568995,0.0,1.0
2019-07-10,54.265,54.265,54.265,54.265,0.0,40.8643571863188,40.8643571863188,40.8643571863188,40.8643571863188,0,0.0,1.0
2019-07-11,54.085,54.085,54.085,54.085,8.0,40.7288078581415,40.7288078581415,40.7288078581415,40.7288078581415,10.6234388570131,0.0,1.0
2019-07-12,54.095,54.14,54.007,54.007,349.0,40.7363383763736,40.7702257084179,40.6700698159314,40.6700698159314,463.447520137195,0.0,1.0
2019-07-15,54.165,54.165,54.165,54.165,34.0,40.7890520039981,40.7890520039981,40.7890520039981,40.7890520039981,45.1496151423055,0.0,1.0
2019-07-16,54.1,54.1,54.1,54.1,5.0,40.7401036354896,40.7401036354896,40.7401036354896,40.7401036354896,6.63964928563317,0.0,1.0
2019-07-17,54.262,54.262,54.262,54.262,1.0,40.8620980308491,40.8620980308491,40.8620980308491,40.8620980308491,1.32792985712664,0.0,1.0
2019-07-18,54.41,54.41,54.242,54.242,253.0,40.9735497006838,40.9735497006838,40.847036994385,40.847036994385,335.966253853038,0.0,1.0
2019-07-19,54.365,54.38,54.34,54.34,611.0,40.9396623686394,40.9509581459876,40.9208360730593,40.9208360730593,811.365142704374,0.0,1.0
2019-07-22,54.44,54.446,54.44,54.446,1473.0,40.99614125538,41.0006595663192,40.99614125538,41.0006595663192,1956.04067954753,0.0,1.0
2019-07-23,54.45,54.45,54.45,54.45,100.0,41.003671773612,41.003671773612,41.003671773612,41.003671773612,132.792985712663,0.0,1.0
2019-07-24,54.55,54.58,54.55,54.56,345.0,41.0789769559327,41.1015685106289,41.0789769559327,41.0865074741648,458.135800708689,0.0,1.0
2019-07-25,54.47,54.47,54.47,54.47,9.0,41.0187328100762,41.0187328100762,41.0187328100762,41.0187328100762,11.9513687141397,0.0,1.0
2019-07-26,54.54,54.56,54.54,54.56,1272.0,41.0714464377006,41.0865074741648,41.0714464377006,41.0865074741648,1689.12677826508,0.0,1.0
2019-07-29,54.545,54.62,54.545,54.62,271.0,41.0752116968167,41.1316905835572,41.0752116968167,41.1316905835572,359.868991281318,0.0,1.0
2019-07-30,54.5,54.55,54.5,54.55,460.0,41.0413243647724,41.0789769559327,41.0413243647724,41.0789769559327,610.847734278251,0.0,1.0
2019-07-31,54.403,54.403,54.403,54.403,49.0,41.093134330209,41.093134330209,41.093134330209,41.093134330209,64.8708608737182,0.1658,1.0
2019-08-01,54.771,54.771,54.771,54.771,0.0,41.3711019686392,41.3711019686392,41.3711019686392,41.3711019686392,0,0.0,1.0
2019-08-02,54.89,55.08,54.89,55.08,129.0,41.4609882430228,41.6045041432993,41.4609882430228,41.6045041432993,170.782470463462,0.0,1.0
2019-08-05,54.996,54.996,54.996,54.996,31.0,41.5410550084402,41.5410550084402,41.5410550084402,41.5410550084402,41.0407487160258,0.0,1.0
2019-08-06,55.202,55.202,55.18,55.18,129.0,41.6966564582136,41.6966564582136,41.6800388276553,41.6800388276553,170.782470463462,0.0,1.0
2019-08-07,55.198,55.41,55.198,55.41,101.0,41.6936350708394,41.8537686016742,41.6936350708394,41.8537686016742,133.713407107052,0.0,1.0
2019-08-08,55.283,55.283,55.283,55.283,5.0,41.757839552542,41.757839552542,41.757839552542,41.757839552542,6.619475599359,0.0,1.0
2019-08-09,55.165,55.26,55.165,55.26,100.0,41.6687086250019,41.7404665751401,41.6687086250019,41.7404665751401,132.38951198718,0.0,1.0
2019-08-12,55.42,55.42,55.42,55.42,69.0,41.8613220701098,41.8613220701098,41.8613220701098,41.8613220701098,91.3487632711541,0.0,1.0
2019-08-13,55.386,55.386,55.386,55.386,200.0,41.8356402774287,41.8356402774287,41.8356402774287,41.8356402774287,264.77902397436,0.0,1.0
2019-08-14,55.535,55.535,55.535,55.535,2.0,41.9481869571192,41.9481869571192,41.9481869571192,41.9481869571192,2.6477902397436,0.0,1.0
2019-08-15,55.8,55.8,55.8,55.8,4.0,42.1483538706627,42.1483538706627,42.1483538706627,42.1483538706627,5.2955804794872,0.0,1.0
2019-08-16,55.7861,55.7861,55.7861,55.7861,50.0,42.1378545495372,42.1378545495372,42.1378545495372,42.1378545495372,66.19475599359,0.0,1.0
2019-08-19,55.64,55.64,55.64,55.64,50.0,42.027498375693,42.027498375693,42.027498375693,42.027498375693,66.1947559935901,0.0,1.0
2019-08-20,55.81,55.81,55.81,55.81,2.0,42.1559073390983,42.1559073390983,42.1559073390983,42.1559073390983,2.6477902397436,0.0,1.0
2019-08-21,55.939,55.939,55.939,55.939,1.0,42.2533470819176,42.2533470819176,42.2533470819176,42.2533470819176,1.3238951198718,0.0,1.0
2019-08-22,55.82,55.82,55.82,55.82,0.0,42.1634608075339,42.1634608075339,42.1634608075339,42.1634608075339,0,0.0,1.0
2019-08-23,56.03,56.03,56.03,56.03,0.0,42.3220836446815,42.3220836446815,42.3220836446815,42.3220836446815,0,0.0,1.0
2019-08-26,56.024,56.024,56.024,56.024,14.0,42.3175515636202,42.3175515636202,42.3175515636202,42.3175515636202,18.5345316782052,0.0,1.0
2019-08-27,56.242,56.242,56.242,56.242,1.0,42.4822171755163,42.4822171755163,42.4822171755163,42.4822171755163,1.3238951198718,0.0,1.0
2019-08-28,56.259,56.259,56.259,56.259,13.0,42.4950580718568,42.4950580718568,42.4950580718568,42.4950580718568,17.2106365583334,0.0,1.0
2019-08-29,56.195,56.195,56.195,56.195,0.0,42.446715873869,42.446715873869,42.446715873869,42.446715873869,0,0.0,1.0
2019-08-30,56.004,56.004,56.004,56.004,100.0,42.4273034599895,42.4273034599895,42.4273034599895,42.4273034599895,131.999904384246,0.1653,1.0
2019-09-03,55.999,56.085,55.999,56.085,673.0,42.4235155784578,42.4886671408026,42.4235155784578,42.4886671408026,888.359356505975,0.0,1.0
2019-09-04,56.079,56.079,56.01,56.01,1092.0,42.4841216829646,42.4841216829646,42.4318489178275,42.4318489178275,1441.43895587597,0.0,1.0
2019-09-05,55.755,55.755,55.755,55.755,100.0,42.2386669597121,42.2386669597121,42.2386669597121,42.2386669597121,131.999904384246,0.0,1.0
2019-09-06,55.86,55.86,55.86,55.86,100.0,42.3182124718772,42.3182124718772,42.3182124718772,42.3182124718772,131.999904384246,0.0,1.0
2019-09-09,55.57,55.65,55.57,55.64,876.0,42.0985153430401,42.1591214475469,42.0985153430401,42.1515456844835,1156.31916240599,0.0,1.0
2019-09-10,55.203,55.402,55.203,55.402,870.0,41.8204848386151,41.9712425235758,41.8204848386151,41.9712425235758,1148.39916814294,0.0,1.0
2019-09-11,55.12,55.12,55.12,55.12,41.0,41.7576060051893,41.7576060051893,41.7576060051893,41.7576060051893,54.1199607975408,0.0,1.0
2019-09-12,55.07,55.07,55.07,55.07,13.0,41.7197271898725,41.7197271898725,41.7197271898725,41.7197271898725,17.159987569952,0.0,1.0
2019-09-13,54.669,54.669,54.669,54.669,0.0,41.4159390910322,41.4159390910322,41.4159390910322,41.4159390910322,0,0.0,1.0
2019-09-16,54.87,54.87,54.87,54.87,0.0,41.5682119286055,41.5682119286055,41.5682119286055,41.5682119286055,0,0.0,1.0
2019-09-17,54.973,54.973,54.973,54.973,0.0,41.646242288158,41.646242288158,41.646242288158,41.646242288158,0,0.0,1.0
2019-09-18,55.044,55.044,55.044,55.044,0.0,41.7000302059078,41.7000302059078,41.7000302059078,41.7000302059078,0,0.0,1.0
2019-09-19,55.161,55.161,55.161,55.161,10.0,41.788666633749,41.788666633749,41.788666633749,41.788666633749,13.1999904384246,0.0,1.0
2019-09-20,55.472,55.472,55.472,55.472,2.0,42.0242728650192,42.0242728650192,42.0242728650192,42.0242728650192,2.63999808768492,0.0,1.0
2019-09-23,55.645,55.99,55.645,55.99,540.0,42.1553335660152,42.4166973917008,42.1553335660152,42.4166973917008,712.799483674928,0.0,1.0
2019-09-24,55.718,55.718,55.718,55.718,18.0,42.2106366363777,42.2106366363777,42.2106366363777,42.2106366363777,23.7599827891642,0.0,1.0
2019-09-25,55.43,55.43,55.43,55.43,3.0,41.9924546601532,41.9924546601532,41.9924546601532,41.9924546601532,3.95999713152737,0.0,1.0
2019-09-26,55.5,55.5,55.5,55.5,0.0,42.0454850015966,42.0454850015966,42.0454850015966,42.0454850015966,0,0.0,1.0
2019-09-27,55.55,55.55,55.55,55.55,2.0,42.0833638169134,42.0833638169134,42.0833638169134,42.0833638169134,2.63999808768492,0.0,1.0
2019-09-30,55.487,55.487,55.487,55.487,98.0,42.1595002357,42.1595002357,42.1595002357,42.1595002357,128.979849609209,0.1635,1.0
2019-10-01,55.569,55.569,55.569,55.569,110.0,42.2218045415614,42.2218045415614,42.2218045415614,42.2218045415614,144.773300581765,0.0,1.0
2019-10-02,55.595,55.62,55.595,55.62,102.0,42.241559565371,42.2605547805727,42.241559565371,42.2605547805727,134.244333266728,0.0,1.0
2019-10-03,55.783,55.783,55.783,55.783,1.0,42.3844035836873,42.3844035836873,42.3844035836873,42.3844035836873,1.31612091437968,0.0,1.0
2019-10-04,55.96,55.96,55.96,55.96,33.0,42.5188897073148,42.5188897073148,42.5188897073148,42.5188897073148,43.4319901745295,0.0,1.0
2019-10-07,55.76,55.89,55.76,55.89,151.0,42.3669279857018,42.4657031047502,42.3669279857018,42.4657031047502,198.734258071332,0.0,1.0
2019-10-08,55.736,55.736,55.736,55.736,0.0,42.3486925791082,42.3486925791082,42.3486925791082,42.3486925791082,0,0.0,1.0
2019-10-09,55.691,55.691,55.691,55.691,1.0,42.3145011917453,42.3145011917453,42.3145011917453,42.3145011917453,1.31612091437968,0.0,1.0
2019-10-10,55.417,55.52,55.417,55.52,103.0,42.1063136331355,42.1845739197662,42.1063136331355,42.1845739197662,135.560454181107,0.0,1.0
2019-10-11,55.26,55.26,55.26,55.26,2.0,41.9870236816693,41.9870236816693,41.9870236816693,41.9870236816693,2.63224182875937,0.0,1.0
2019-10-14,55.44,55.44,55.44,55.44,0.0,42.123789231121,42.123789231121,42.123789231121,42.123789231121,0,0.0,1.0
2019-10-15,55.3,55.3,55.3,55.3,50.0,42.0174160259919,42.0174160259919,42.0174160259919,42.0174160259919,65.8060457189841,0.0,1.0
2019-10-16,55.38,55.38,55.38,55.38,9.0,42.0782007146371,42.0782007146371,42.0782007146371,42.0782007146371,11.8450882294171,0.0,1.0
2019-10-17,55.375,55.423,55.375,55.423,301.0,42.0744016715968,42.1108724847839,42.0744016715968,42.1108724847839,396.152395228284,0.0,1.0
2019-10-18,55.46,55.519,55.46,55.519,183.0,42.1389854032823,42.1838141111581,42.1389854032823,42.1838141111581,240.850127331482,0.0,1.0
2019-10-21,55.36,55.36,55.36,55.36,0.0,42.0630045424758,42.0630045424758,42.0630045424758,42.0630045424758,0,0.0,1.0
2019-10-22,55.446,55.446,55.446,55.446,48.0,42.1283480827694,42.1283480827694,42.1283480827694,42.1283480827694,63.1738038902248,0.0,1.0
2019-10-23,55.5,55.5,55.5,55.5,20.0,42.1693777476049,42.1693777476049,42.1693777476049,42.1693777476049,26.3224182875937,0.0,1.0
2019-10-24,55.52,55.57,55.52,55.57,157.0,42.1845739197662,42.2225643501694,42.1845739197662,42.2225643501694,206.63098355761,0.0,1.0
2019-10-25,55.477,55.477,55.477,55.477,0.0,42.1519021496194,42.1519021496194,42.1519021496194,42.1519021496194,0,0.0,1.0
2019-10-28,55.349,55.349,55.349,55.349,3.0,42.0546466477871,42.0546466477871,42.0546466477871,42.0546466477871,3.94836274313905,0.0,1.0
2019-10-29,55.31,55.31,55.31,55.31,3.0,42.0250141120725,42.0250141120725,42.0250141120725,42.0250141120725,3.94836274313905,0.0,1.0
2019-10-30,55.459,55.459,55.362,55.362,284.0,42.1382255946742,42.1382255946742,42.0645241596919,42.0645241596919,373.77833968383,0.0,1.0
2019-10-31,55.62,55.67,55.62,55.64,271.0,42.38371975594,42.4218209063858,42.38371975594,42.3989602161183,355.632306149522,0.1621,1.0
2019-11-01,55.615,55.615,55.615,55.615,0.0,42.3799096408954,42.3799096408954,42.3799096408954,42.3799096408954,0,0.0,1.0
2019-11-04,55.39,55.39,55.39,55.39,2.0,42.2084544638892,42.2084544638892,42.2084544638892,42.2084544638892,2.62459266531013,0.0,1.0
2019-11-05,55.153,55.17,55.153,55.17,203.0,42.027855010776,42.0408094019275,42.027855010776,42.0408094019275,266.396155528977,0.0,1.0
2019-11-06,55.36,55.36,55.286,55.33,433.0,42.1855937736217,42.1855937736217,42.1292040709619,42.1627330833542,568.224312039642,0.0,1.0
2019-11-07,55.061,55.17,55.031,55.17,701.0,41.9577488939556,42.0408094019275,41.9348882036881,42.0408094019275,919.9197291912,0.0,1.0
2019-11-08,54.99,55.144,54.99,55.144,109.0,41.9036452603226,42.0209968036957,41.9036452603226,42.0209968036957,143.040300259402,0.0,1.0
2019-11-11,54.995,55.05,54.995,55.05,127.0,41.9074553753671,41.9493666408575,41.9074553753671,41.9493666408575,166.661634247193,0.0,1.0
2019-11-12,55.05,55.05,55.05,55.05,0.0,41.9493666408575,41.9493666408575,41.9493666408575,41.9493666408575,0,0.0,1.0
2019-11-13,55.16,55.185,55.16,55.185,513.0,42.0331891718384,42.0522397470613,42.0331891718384,42.0522397470613,673.208018652047,0.0,1.0
2019-11-14,55.37,55.41,55.37,55.41,185.0,42.1932140037108,42.2236949240675,42.1932140037108,42.2236949240675,242.774821541187,0.0,1.0
2019-11-15,55.371,55.38,55.328,55.38,2514.0,42.1939760267198,42.2008342338,42.1612090373364,42.2008342338,3299.11298029483,0.0,1.0
2019-11-18,55.44,55.52,55.44,55.49,20092.0,42.246555614335,42.3075174550483,42.246555614335,42.2846567647808,26366.6579157055,0.0,1.0
2019-11-19,55.52,55.57,55.52,55.57,8522.0,42.3075174550483,42.3456186054942,42.3075174550483,42.3456186054942,11183.3893468865,0.0,1.0
2019-11-20,55.685,55.685,55.685,55.685,4.0,42.4332512515196,42.4332512515196,42.4332512515196,42.4332512515196,5.24918533062025,0.0,1.0
2019-11-21,55.494,55.57,55.494,55.56,18671.0,42.2877048568165,42.3456186054942,42.2877048568165,42.337998375405,24501.8848270027,0.0,1.0
2019-11-22,55.58,55.65,55.49,55.49,2569.0,42.3532388355833,42.4065804462075,42.2846567647808,42.2846567647808,3371.28927859086,0.0,1.0
2019-11-25,55.73,55.769,55.725,55.75,3470.0,42.4675422869208,42.4972611842686,42.4637321718762,42.4827827470992,4553.66827431307,0.0,1.0
2019-11-26,55.885,55.885,55.885,55.885,0.0,42.5856558533029,42.5856558533029,42.5856558533029,42.5856558533029,0,0.0,1.0
2019-11-27,55.855,55.855,55.855,55.855,18.0,42.5627951630354,42.5627951630354,42.5627951630354,42.5627951630354,23.6213339877911,0.0,1.0
2019-11-29,55.599,55.72,55.599,55.61,956.0,42.4792012389572,42.5716486453839,42.4792012389572,42.4876055486324,1251.26279331388,0.1463,1.0
2019-12-02,55.42,55.42,55.42,55.42,28.0,42.342440199698,42.342440199698,42.342440199698,42.342440199698,36.6478642393186,0.0,1.0
2019-12-03,55.791,55.9,55.66,55.66,4579.0,42.6258946441962,42.7091737127954,42.5258069562467,42.5258069562467,5993.23465542285,0.0,1.0
2019-12-04,55.68,55.99,55.68,55.99,1454.0,42.5410875192924,42.7779362465011,42.5410875192924,42.7779362465011,1903.07123585605,0.0,1.0
2019-12-05,55.67,55.67,55.64,55.64,477.0,42.5334472377696,42.5334472377696,42.510526393201,42.510526393201,624.322544362677,0.0,1.0
2019-12-06,55.59,55.59,55.59,55.59,144.0,42.4723249855867,42.4723249855867,42.4723249855867,42.4723249855867,188.474730373638,0.0,1.0
2019-12-09,55.673,55.71,55.623,55.67,1826.0,42.5357393222264,42.564008363861,42.4975379146121,42.5334472377696,2389.96428932128,0.0,1.0
2019-12-10,55.635,55.695,55.61,55.68,3552.0,42.5067062524395,42.5525479415767,42.4876055486324,42.5410875192924,4649.04334921642,0.0,1.0
2019-12-11,55.831,55.831,55.68,55.743,2712.0,42.6564557702876,42.6564557702876,42.5410875192924,42.5892212928864,3549.60742203686,0.0,1.0
2019-12-12,55.515,55.632,55.471,55.632,3527.0,42.4150228741652,42.5044141679827,42.3814056354646,42.5044141679827,4616.32204185988,0.0,1.0
2019-12-13,55.84,55.84,55.7,55.7,127.0,42.6633320236582,42.6633320236582,42.5563680823381,42.5563680823381,166.224241371195,0.0,1.0
2019-12-16,55.705,55.705,55.705,55.705,958.0,42.5601882230996,42.5601882230996,42.5601882230996,42.5601882230996,1253.8804979024,0.0,1.0
2019-12-17,55.737,55.84,55.729,55.84,4936.0,42.5846371239727,42.6633320236582,42.5785248987544,42.6633320236582,6460.49492447417,0.0,1.0
2019-12-18,55.65,55.73,55.65,55.73,674.0,42.5181666747238,42.5792889269067,42.5181666747238,42.5792889269067,882.16644633217,0.0,1.0
2019-12-19,55.7,55.73,55.683,55.73,2181.0,42.5563680823381,42.5792889269067,42.5433796037493,42.5792889269067,2854.60685378407,0.0,1.0
2019-12-20,55.71,55.71,55.71,55.71,0.0,42.564008363861,42.564008363861,42.564008363861,42.564008363861,0,0.0,1.0
2019-12-23,55.673,55.756,55.673,55.756,1669.0,42.5357393222264,42.5991536588662,42.5357393222264,42.5991536588662,2184.47447912224,0.0,1.0
2019-12-24,55.76,55.76,55.76,55.76,81.0,42.6022097714753,42.6022097714753,42.6022097714753,42.6022097714753,106.017035835172,0.0,1.0
2019-12-26,55.863,55.87,55.813,55.815,3594.0,42.6809046711608,42.6862528682268,42.6427032635465,42.644231319851,4704.01514557539,0.0,1.0
2019-12-27,55.96,56.01,55.96,56.0,822.0,42.7550154019325,42.7932168095468,42.7550154019325,42.785576528024,1075.87658588285,0.0,1.0
2019-12-30,54.92,54.92,54.88,54.88,400.0,42.7756441620443,42.7756441620443,42.744489286471,42.744489286471,513.563277195312,1.067,1.0
2019-12-31,54.771,54.9,54.771,54.9,892.0,42.659592250534,42.7600667242576,42.659592250534,42.7600667242576,1145.24610814555,0.0,1.0
2020-01-02,54.845,54.944,54.77,54.944,21999.0,42.7172287703444,42.7943370873882,42.6588133786447,42.7943370873882,28244.6963375493,0.0,1.0
2020-01-03,55.04,55.04,54.95,55.0,1147.0,42.8691087887639,42.8691087887639,42.7990103187242,42.8379539131907,1472.64269735756,0.0,1.0
2020-01-06,54.91,55.09,54.84,55.09,2287.0,42.7678554431509,42.9080523832305,42.7133344108978,42.9080523832305,2936.2980373642,0.0,1.0
2020-01-07,54.805,54.93,54.805,54.93,538.0,42.6860738947712,42.7834328809376,42.6860738947712,42.7834328809376,690.742607827696,0.0,1.0
2020-01-08,54.74,54.86,54.74,54.86,132.0,42.6354472219647,42.7289118486844,42.6354472219647,42.7289118486844,169.475881474453,0.0,1.0
2020-01-09,54.919,54.919,54.73,54.73,608.0,42.7748652901549,42.7748652901549,42.6276585030714,42.6276585030714,780.616181336876,0.0,1.0
2020-01-10,55.06,55.06,55.0,55.0,805.0,42.8846862265506,42.8846862265506,42.8379539131907,42.8379539131907,1033.54609535557,0.0,1.0
2020-01-13,54.96,54.96,54.96,54.96,181.0,42.8067990376175,42.8067990376175,42.8067990376175,42.8067990376175,232.387382930879,0.0,1.0
2020-01-14,54.96,55.02,54.93,54.961,3636.0,42.8067990376175,42.8535313509773,42.7834328809376,42.8075779095068,4668.29018970539,0.0,1.0
2020-01-15,55.09,55.16,55.07,55.16,1390.0,42.9080523832305,42.9625734154836,42.8924749454439,42.9625734154836,1784.63238825371,0.0,1.0
2020-01-16,55.127,55.127,55.11,55.11,209.0,42.9368706431357,42.9368706431357,42.9236298210171,42.9236298210171,268.336812334551,0.0,1.0
2020-01-17,55.18,55.21,55.15,55.15,1004.0,42.9781508532703,43.0015170099502,42.9547846965903,42.9547846965903,1289.04382576023,0.0,1.0
2020-01-21,55.421,55.44,55.41,55.41,987.0,43.165858978599,43.1806575444962,43.1572913878163,43.1572913878163,1267.21738647943,0.0,1.0
2020-01-22,55.465,55.473,55.465,55.473,200.0,43.2001293417295,43.2063603168442,43.2001293417295,43.2063603168442,256.781638597657,0.0,1.0
2020-01-23,55.506,55.506,55.506,55.506,162.0,43.2320630891921,43.2320630891921,43.2320630891921,43.2320630891921,207.993127264102,0.0,1.0
2020-01-24,55.615,55.615,55.588,55.588,562.0,43.3169601251291,43.3169601251291,43.2959305841172,43.2959305841172,721.556404459415,0.0,1.0
2020-01-27,55.724,55.724,55.724,55.724,2.0,43.4018571610662,43.4018571610662,43.4018571610662,43.4018571610662,2.56781638597656,0.0,1.0
2020-01-28,55.685,55.73,55.655,55.71,2486.0,43.3714811573823,43.4065303924022,43.3481150007024,43.3909529546155,3191.79576776887,0.0,1.0
2020-01-29,55.86,55.91,55.86,55.908,1188.0,43.5077837380152,43.5467273324817,43.5077837380152,43.545169588703,1525.28293327008,0.0,1.0
2020-01-30,55.85,55.85,55.85,55.85,2.0,43.4999950191218,43.4999950191218,43.4999950191218,43.4999950191218,2.56781638597657,0.0,1.0
2020-01-31,55.86,55.869,55.86,55.869,1751.0,43.6215847097653,43.6286128920493,43.6215847097653,43.6286128920493,2242.25829141195,0.14611,1.0
2020-02-03,55.836,55.89,55.83,55.85,17897.0,43.6028428903411,43.6450119840455,43.598157435485,43.6137756183385,22918.159132724,0.0,1.0
2020-02-04,55.686,55.686,55.675,55.675,180.0,43.48570651894,43.48570651894,43.4771165183706,43.4771165183706,230.500566792776,0.0,1.0
2020-02-05,55.62,55.62,55.6156,55.6156,1021.0,43.4341665155235,43.4341665155235,43.4307305152958,43.4307305152958,1307.4504371968,0.0,1.0
2020-02-06,55.663,55.663,55.663,55.663,103.0,43.4677456086585,43.4677456086585,43.4677456086585,43.4677456086585,131.897546553644,0.0,1.0
2020-02-07,55.83,55.84,55.822,55.84,649.0,43.598157435485,43.6059665269118,43.5919101623437,43.6059665269118,831.0825991584,0.0,1.0
2020-02-10,55.86,55.86,55.86,55.86,22.0,43.6215847097653,43.6215847097653,43.6215847097653,43.6215847097653,28.1722914968949,0.0,1.0
2020-02-11,55.851,55.92,55.85,55.88,1179.0,43.6145565274812,43.6684392583257,43.6137756183385,43.6372028926187,1509.77871249268,0.0,1.0
2020-02-12,55.817,55.817,55.817,55.817,156.0,43.5880056166303,43.5880056166303,43.5880056166303,43.5880056166303,199.767157887073,0.0,1.0
2020-02-13,55.79,55.79,55.787,55.787,127.0,43.5669210697781,43.5669210697781,43.5645783423501,43.5645783423501,162.630955459348,0.0,1.0
2020-02-14,55.895,55.895,55.895,55.895,220.0,43.6489165297589,43.6489165297589,43.6489165297589,43.6489165297589,281.722914968949,0.0,1.0
2020-02-18,55.986,56.01,55.96,56.01,4873.0,43.7199792617422,43.7387210811664,43.6996756240327,43.7387210811664,6240.16256656221,0.0,1.0
2020-02-19,55.92,55.92,55.92,55.92,68.0,43.6684392583257,43.6684392583257,43.6684392583257,43.6684392583257,87.0779918994933,0.0,1.0
2020-02-20,56.065,56.065,56.065,56.065,100.0,43.7816710840134,43.7816710840134,43.7816710840134,43.7816710840134,128.055870440431,0.0,1.0
2020-02-21,56.182,56.27,56.182,56.26,371.0,43.8730374537063,43.9417574582616,43.8730374537063,43.9339483668348,475.087279334,0.0,1.0
2020-02-24,56.257,56.36,56.24,56.36,2088.0,43.9316056394068,44.0120392811022,43.9183301839814,44.0120392811022,2673.80657479621,0.0,1.0
2020-02-25,56.347,56.445,56.347,56.42,647.0,44.0018874622475,44.0784165582295,44.0018874622475,44.0588938296627,828.52148174959,0.0,1.0
2020-02-26,56.277,56.47,56.277,56.33,3635.0,43.9472238222603,44.0979392867964,43.9472238222603,43.988612006822,4654.83089050968,0.0,1.0
2020-02-27,56.039,56.12,56.039,56.11,951.0,43.7613674463039,43.8246210868605,43.7613674463039,43.8168119954337,1217.8113278885,0.0,1.0
2020-02-28,56.498,56.509,56.07,56.07,5955.0,44.2304283319424,44.2390398706102,43.8953611910512,43.8953611910512,7606.6545744262,0.14166,1.0
2020-03-02,56.327,56.47,56.327,56.47,567.0,44.0965580490163,44.2085080516972,44.0965580490163,44.2085080516972,724.260813383653,0.0,1.0
2020-03-03,56.773,56.773,56.773,56.773,40.0,44.4457167986365,44.4457167986365,44.4457167986365,44.4457167986365,51.0942372757428,0.0,1.0
2020-03-04,56.899,57.19,56.899,57.18,2055.0,44.54435805974,44.77217240086,44.54435805974,44.7643437293438,2624.96644004128,0.0,1.0
2020-03-05,57.007,57.007,57.007,57.007,146.0,44.6289077121144,44.6289077121144,44.6289077121144,44.6289077121144,186.493966056461,0.0,1.0
2020-03-06,57.222,57.28,57.1,57.1,2728.0,44.7972241497117,44.8426304445053,44.7017143572146,44.7017143572146,3484.62698220565,0.0,1.0
2020-03-09,56.556,56.83,56.556,56.635,6673.0,44.2758346267361,44.4903402262786,44.2758346267361,44.3376811317137,8523.79613352578,0.0,1.0
2020-03-10,55.422,55.942,55.422,55.942,935.0,43.3880632768047,43.7951541956445,43.3880632768047,43.7951541956445,1194.32779632049,0.0,1.0
2020-03-11,54.154,55.43,54.04,55.36,38757.0,42.3953877285569,43.3943262140176,42.3061408732728,43.3395255134046,49506.4838523991,0.0,1.0
2020-03-12,52.643,53.94,52.285,53.615,25626.0,41.2124754624667,42.2278541581113,40.9322090221886,41.9734223338365,32733.5231107046,0.0,1.0
2020-03-13,53.714,54.08,52.82,54.02,5247.0,42.0509261818464,42.3374555593374,41.3510429483026,42.2904835302405,6702.28657464555,0.0,1.0
2020-03-16,53.52,53.71,52.61,52.61,40181.0,41.8990499544331,42.0477947132399,41.1866408464634,41.1866408464634,51325.4386994154,0.0,1.0
2020-03-17,51.13,53.05,50.87,52.04,7185.0,40.0279974620733,41.531102393174,39.8244520026534,40.7404065700429,9177.80237065528,0.0,1.0
2020-03-18,49.02,50.321,48.58,50.305,3209.0,38.3761477721657,39.3946579364168,38.0316862254551,39.3821320619909,4099.03518544646,0.0,1.0
2020-03-19,48.285,49.75,48.285,48.58,5002.0,37.8007404157287,38.9476407928446,37.8007404157287,38.0316862254551,6389.33437133163,0.0,1.0
2020-03-20,47.779,47.779,47.779,47.779,414.0,37.4046096370115,37.4046096370115,37.4046096370115,37.4046096370115,528.825355803938,0.0,1.0
2020-03-23,49.498,49.498,48.38,48.39,1326.0,38.7503582706376,38.7503582706376,37.8751127951321,37.8829414666483,1693.77396569087,0.0,1.0
2020-03-24,49.9392,49.9392,49.3621,49.3621,1050.0,39.0957592579302,39.0957592579302,38.6439666247332,38.6439666247332,1341.22372848825,0.0,1.0
2020-03-25,51.566,51.566,51.29,51.3,1119.0,40.3693275401774,40.3693275401774,40.1532562063317,40.1610848778478,1429.3612877889,0.0,1.0
2020-03-26,52.0572,52.0572,52.0572,52.0572,100.0,40.7538718850507,40.7538718850507,40.7538718850507,40.7538718850507,127.735593189357,0.0,1.0
2020-03-27,52.637,52.637,51.83,51.83,50345.0,41.207778259557,41.207778259557,40.5760044682038,40.5760044682038,64308.4843911817,0.0,1.0
2020-03-30,52.963,53.425,52.843,53.42,1516.0,41.4629929509835,41.8246775750296,41.3690488927897,41.8207632392716,1936.47159275065,0.0,1.0
2020-03-31,53.094,53.094,53.094,53.094,83.0,41.5655485478451,41.5655485478451,41.5655485478451,41.5655485478451,106.020542347166,0.0,1.0
2020-04-01,52.724,52.724,52.5,52.5,47408.0,41.3921434737624,41.3921434737624,41.2162873145536,41.2162873145536,60386.8073076333,0.1485,1.0
2020-04-02,52.72,52.72,52.72,52.72,481.0,41.3890031852051,41.3890031852051,41.3890031852051,41.3890031852051,612.682549674561,0.0,1.0
2020-04-03,52.586,53.02,52.586,53.02,928.0,41.2838035185355,41.6245248270025,41.2838035185355,41.6245248270025,1182.05697733471,0.0,1.0
2020-04-06,52.586,52.586,52.586,52.586,73.0,41.2838035185355,41.2838035185355,41.2838035185355,41.2838035185355,92.9850855015448,0.0,1.0
2020-04-07,53.35,53.35,53.071,53.15,3680.0,41.8835986329797,41.8835986329797,41.6645635061081,41.7265842051147,4687.46732391349,0.0,1.0
2020-04-08,53.574,53.574,53.35,53.35,274.0,42.0594547921885,42.0594547921885,41.8835986329797,41.8835986329797,349.012512704428,0.0,1.0
2020-04-09,55.185,55.39,54.55,54.55,35217.0,43.3242060086408,43.4851457972024,42.8256852001695,42.8256852001695,44858.2980288753,0.0,1.0
2020-04-13,55.371,55.59,55.198,55.59,2805.0,43.4702294265552,43.6421602250673,43.334411946452,43.6421602250673,3572.92006618949,0.0,1.0
2020-04-14,55.455,55.72,55.455,55.72,656.0,43.5361754862585,43.7442196031795,43.5361754862585,43.7442196031795,835.59200121936,0.0,1.0
2020-04-15,55.6,55.6,55.2,55.21,4063.0,43.6500109464606,43.6500109464606,43.3359820907306,43.3438328121239,5175.32058072296,0.0,1.0
2020-04-16,55.6,55.6,55.6,55.6,207.0,43.6500109464606,43.6500109464606,43.6500109464606,43.6500109464606,263.670036970134,0.0,1.0
2020-04-17,55.537,55.96,55.28,55.96,2478.0,43.6005514016831,43.9326369166175,43.3987878618766,43.9326369166175,3156.39783387436,0.0,1.0
2020-04-20,55.59,55.655,55.0,55.0,10871.0,43.6421602250673,43.6931899141234,43.1789676628657,43.1789676628657,13847.1351299629,0.0,1.0
2020-04-21,55.33,55.59,55.17,55.58,3180.0,43.4380414688429,43.6421602250673,43.3124299265509,43.6343095036741,4050.58317664263,0.0,1.0
2020-04-22,55.333,55.64,55.079,55.079,2313.0,43.4403966852608,43.6814138320336,43.2409883618723,43.2409883618723,2946.22606527498,0.0,1.0
2020-04-23,55.61,55.61,55.4,55.4,684.0,43.6578616678538,43.6578616678538,43.4929965185956,43.4929965185956,871.257513466529,0.0,1.0
2020-04-24,55.679,55.679,55.42,55.563,1656.0,43.7120316454672,43.7120316454672,43.5086979613821,43.6209632773055,2109.36029576107,0.0,1.0
2020-04-27,55.31,56.17,55.1,56.17,5845.0,43.4223400260564,44.0975020658757,43.2574748767982,44.0975020658757,7445.17568159628,0.0,1.0
2020-04-28,55.483,55.82,55.345,55.54,2527.0,43.5581575061596,43.822726817112,43.4498175509327,43.6029066181011,3218.8124803069,0.0,1.0
2020-04-29,55.749,56.04,55.725,55.98,2947.0,43.76698669522,43.9954426877635,43.7481449638762,43.948338359404,3753.79516401441,0.0,1.0
2020-04-30,55.72,55.72,55.6,55.6,972.0,43.7442196031795,43.7442196031795,43.6500109464606,43.6500109464606,1238.10278229454,0.0,1.0
2020-05-01,55.215,55.215,55.127,55.127,181.0,43.4578723910822,43.4578723910822,43.388610546105,43.388610546105,229.967884991323,0.14026,1.0
2020-05-04,55.346,55.38,55.255,55.255,865.0,43.5609780921278,43.5877383504144,43.48935504789,43.48935504789,1099.01779291434,0.0,1.0
2020-05-05,55.054,55.39,55.054,55.33,1168.0,43.3311546974308,43.5956090146164,43.3311546974308,43.5483850294047,1483.99165563462,0.0,1.0
2020-05-06,55.054,55.054,55.054,55.054,187.0,43.3311546974308,43.3311546974308,43.3311546974308,43.3311546974308,237.591129797665,0.0,1.0
2020-05-07,54.64,54.729,54.28,54.432,1356.0,43.0053091994699,43.0753581108673,42.7219652881996,42.8415993840693,1722.85332623334,0.0,1.0
2020-05-08,54.68,55.14,54.68,55.14,154.0,43.0367918562777,43.3988424095676,43.0367918562777,43.3988424095676,195.663283362784,0.0,1.0
2020-05-11,53.842,54.24,53.842,54.24,52008.0,42.3772301961541,42.6904826313918,42.3772301961541,42.6904826313918,66078.2859813743,0.0,1.0
2020-05-12,53.94,54.143,53.78,53.78,4702.0,42.4543627053332,42.6141371886329,42.328432078102,42.328432078102,5974.08284657018,0.0,1.0
2020-05-13,54.822,54.98,54.776,54.781,3726.0,43.1485552879455,43.2729117823363,43.1123502326165,43.1162855647175,4734.03502473851,0.0,1.0
2020-05-14,54.995,55.01,54.772,55.01,941.0,43.2847177786392,43.2965237749422,43.1092019669357,43.2965237749422,1195.57889379467,0.0,1.0
2020-05-15,55.049,55.049,55.049,55.049,252.0,43.3272193653298,43.3272193653298,43.3272193653298,43.3272193653298,320.176281866373,0.0,1.0
2020-05-18,55.025,55.11,55.025,55.04,2525.0,43.3083297712451,43.3752304169617,43.3083297712451,43.320135767548,3208.11552266901,0.0,1.0
2020-05-19,55.249,55.37,55.02,55.02,1734.0,43.4846326493688,43.5798676862125,43.3043944391441,43.3043944391441,2203.1177490329,0.0,1.0
2020-05-20,55.765,55.85,55.765,55.85,711.0,43.8907589221896,43.9576595679062,43.8907589221896,43.9576595679062,903.354509551552,0.0,1.0
2020-05-21,55.99,55.99,55.856,55.892,2304.0,44.0678488667335,44.0678488667335,43.9623819664274,43.9907163575544,2927.32600563541,0.0,1.0
2020-05-22,56.057,56.24,56.057,56.24,2370.0,44.1205823168866,44.2646154717824,44.1205823168866,44.2646154717824,3011.18169850518,0.0,1.0
2020-05-26,56.02,56.17,56.02,56.17,945.0,44.0914608593394,44.2095208223687,44.0914608593394,44.2095208223687,1200.6610569989,0.0,1.0
2020-05-27,56.303,56.34,56.244,56.255,1074.0,44.3142006562547,44.3433221138019,44.2677637374631,44.2764214680853,1364.56082033525,0.0,1.0
2020-05-28,56.139,56.3,56.134,56.3,678.0,44.1851217633426,44.3118394569941,44.1811864312417,44.3118394569941,861.426663116671,0.0,1.0
2020-05-29,56.53,56.53,56.19,56.19,2161.0,44.492864733639,44.492864733639,44.2252621507726,44.2252621507726,2745.63867108425,0.0,1.0
2020-06-01,56.235,56.39,56.058,56.058,3111.0,44.3698226401699,44.4921187637446,44.23016835712,44.23016835712,3942.9295541428,0.13867,1.0
2020-06-02,56.18,56.18,55.913,55.913,1275.0,44.3264272414821,44.3264272414821,44.1157623060339,44.1157623060339,1615.95473530442,0.0,1.0
2020-06-03,56.189,56.41,56.044,56.29,5925.0,44.3335283067219,44.507898908722,44.2191222556358,44.4132180388577,7509.43671112056,0.0,1.0
2020-06-04,55.885,56.12,55.829,56.12,2852.0,44.0936701030656,44.2790868065499,44.0494856971289,44.2790868065499,3614.66894516723,0.0,1.0
2020-06-05,56.17,56.34,56.17,56.33,939.0,44.3185371689934,44.4526684013012,44.3185371689934,44.4447783288125,1190.10313447126,0.0,1.0
2020-06-08,56.57,56.57,56.13,56.5,2868.0,44.6341400685411,44.6341400685411,44.2869768790386,44.5789095611203,3634.94759282596,0.0,1.0
2020-06-09,56.35,56.6,56.35,56.6,6543.0,44.4605584737899,44.6578102860072,44.4605584737899,44.6578102860072,8292.6994769387,0.0,1.0
2020-06-10,56.546,56.78,56.35,56.389,3611.0,44.6152038945682,44.7998315908037,44.4605584737899,44.4913297564958,4576.63729347787,0.0,1.0
2020-06-11,56.301,56.66,56.225,56.57,15621.0,44.4218971185953,44.7051507209394,44.3619325676812,44.6341400685411,19798.2971923062,0.0,1.0
2020-06-12,56.37,56.55,56.285,56.285,1266.0,44.4763386187672,44.6183599235637,44.4092730026133,44.4092730026133,1604.5479959964,0.0,1.0
2020-06-15,56.66,56.66,56.255,56.43,402.0,44.7051507209394,44.7051507209394,44.3856027851473,44.5236790536994,509.501022425395,0.0,1.0
2020-06-16,56.725,56.812,56.725,56.812,494.0,44.7564361921159,44.8250798227675,44.7564361921159,44.8250798227675,626.103246463048,0.0,1.0
2020-06-17,56.78,56.78,56.55,56.55,339.0,44.7998315908037,44.7998315908037,44.6183599235637,44.6183599235637,429.653847269176,0.0,1.0
2020-06-18,56.805,56.824,56.805,56.821,504.0,44.8195567720254,44.8345479097539,44.8195567720254,44.8321808880073,638.77740124975,0.0,1.0
2020-06-19,57.075,57.13,56.945,57.13,533.0,45.0325887292202,45.075984127908,44.9300177868671,45.075984127908,675.532450131183,0.0,1.0
2020-06-22,56.95,57.22,56.95,57.19,1082.0,44.9339628231115,45.1469947803062,44.9339628231115,45.1233245628401,1371.34354792109,0.0,1.0
2020-06-23,56.805,57.02,56.805,57.02,310.0,44.8195567720254,44.9891933305323,44.8195567720254,44.9891933305323,392.898798387743,0.0,1.0
2020-06-24,56.69,56.84,56.69,56.84,214.0,44.7288209384054,44.8471720257359,44.7288209384054,44.8471720257359,271.22691243541,0.0,1.0
2020-06-25,56.762,56.762,56.76,56.76,413.0,44.785629460324,44.785629460324,44.7840514458263,44.7840514458263,523.442592690767,0.0,1.0
2020-06-26,56.79,56.79,56.62,56.62,721.0,44.8077216632924,44.8077216632924,44.6735904309846,44.6735904309846,913.806560121169,0.0,1.0
2020-06-29,56.9101,56.9101,56.9101,56.9101,85.0,44.9024814338816,44.9024814338816,44.9024814338816,44.9024814338816,107.730315686962,0.0,1.0
2020-06-30,57.033,57.033,56.84,57.023,817.0,44.9994504247676,44.9994504247676,44.8471720257359,44.9915603522789,1035.4784460735,0.0,1.0
2020-07-01,57.065,57.21,56.68,56.68,6000.0,45.1326032880868,45.2472835207474,44.8281074979193,44.8281074979193,7586.31178029957,0.13676,1.0
2020-07-02,57.208,57.208,57.168,57.168,1793.0,45.2457017244348,45.2457017244348,45.2140657981836,45.2140657981836,2267.04283701285,0.0,1.0
2020-07-06,57.34,57.34,57.08,57.08,191.0,45.3501002810637,45.3501002810637,45.144466760431,45.144466760431,241.497591672869,0.0,1.0
2020-07-07,57.47,57.47,57.25,57.26,60328.0,45.45291704138,45.45291704138,45.2789194469985,45.2868284285613,76277.8361803187,0.0,1.0
2020-07-08,57.402,57.62,57.16,57.17,6529.0,45.399135966753,45.5715517648219,45.2077386129334,45.2156475944962,8255.17160226264,0.0,1.0
2020-07-09,57.63,57.63,57.63,57.63,96.0,45.5794607463847,45.5794607463847,45.5794607463847,45.5794607463847,121.380988484793,0.0,1.0
2020-07-10,57.673,57.8,57.555,57.592,554.0,45.6134693671047,45.7139134329522,45.5201433846638,45.5494066164461,700.469454380994,0.0,1.0
2020-07-13,57.54,57.78,57.54,57.77,2900.0,45.5082799123196,45.6980954698266,45.5082799123196,45.6901864882639,3666.71736047812,0.0,1.0
2020-07-14,57.7,57.9,57.57,57.722,1400.0,45.6348236173243,45.7930032485802,45.532006857008,45.6522233767624,1770.13941540323,0.0,1.0
2020-07-15,57.775,57.9,57.775,57.9,1030.0,45.6941409790453,45.7930032485802,45.6941409790453,45.7930032485802,1302.31685561809,0.0,1.0
2020-07-16,57.93,57.93,57.93,57.93,100.0,45.8167301932686,45.8167301932686,45.8167301932686,45.8167301932686,126.438529671659,0.0,1.0
2020-07-17,58.124,58.15,57.902,57.985,1077.0,45.9701644355868,45.99072778765,45.7945850448927,45.8602295918639,1361.74296456377,0.0,1.0
2020-07-20,58.28,58.28,58.28,58.28,1199.0,46.0935445479664,46.0935445479664,46.0935445479664,46.0935445479664,1515.9979707632,0.0,1.0
2020-07-21,58.36,58.46,58.36,58.42,1327.0,46.1568164004687,46.2359062160967,46.1568164004687,46.2042702898455,1677.83928874292,0.0,1.0
2020-07-22,58.47,58.78,58.297,58.57,6037.0,46.2438151976595,46.4889936261061,46.1069898166231,46.3229050132874,7633.09403627807,0.0,1.0
2020-07-23,58.4589,58.65,58.4589,58.65,1275.0,46.2350362281248,46.3861768657898,46.2350362281248,46.3861768657898,1612.09125331366,0.0,1.0
2020-07-24,58.435,58.44,58.435,58.44,159.0,46.2161337621897,46.2200882529711,46.2161337621897,46.2200882529711,201.037262177938,0.0,1.0
2020-07-27,58.4,58.4,58.255,58.35,2022.0,46.1884523267199,46.1884523267199,46.0737720940594,46.1489074189059,2556.58706996095,0.0,1.0
2020-07-28,58.4,58.43,58.4,58.43,373.0,46.1884523267199,46.2121792714083,46.1884523267199,46.2121792714083,471.61571567529,0.0,1.0
2020-07-29,58.44,58.46,58.21,58.46,5738.0,46.2200882529711,46.2359062160967,46.0381816770268,46.2359062160967,7255.04283255981,0.0,1.0
2020-07-30,58.48,58.48,58.435,58.435,529.0,46.2517241792223,46.2517241792223,46.2161337621897,46.2161337621897,668.859821963078,0.0,1.0
2020-07-31,58.53,58.53,58.53,58.53,261.0,46.2912690870362,46.2912690870362,46.2912690870362,46.2912690870362,330.004562443031,0.0,1.0
2020-08-03,58.4,58.43,58.1747,58.43,4279.0,46.297912631549,46.321695805846,46.1193009925783,46.321695805846,5397.51331747328,0.1384,1.0
2020-08-04,58.5443,58.5443,58.5,58.5,999.0,46.4123096999177,46.4123096999177,46.3771898792057,46.3771898792057,1260.13456512171,0.0,1.0
2020-08-05,58.475,58.6099,58.475,58.6099,1007.0,46.3573705672916,46.4643155743805,46.3573705672916,46.4643155743805,1270.22573281037,0.0,1.0
2020-08-06,58.67,58.67,58.67,58.67,299.0,46.5119612002222,46.5119612002222,46.5119612002222,46.5119612002222,377.157392363756,0.0,1.0
2020-08-07,58.6642,58.6642,58.6642,58.6642,233.0,46.5073631198581,46.5073631198581,46.5073631198581,46.5073631198581,293.905258932292,0.0,1.0
2020-08-10,58.465,58.62,58.465,58.62,588.0,46.3494428425259,46.4723225763939,46.3494428425259,46.4723225763939,741.700825116683,0.0,1.0
2020-08-11,58.089,58.29,58.05,58.29,863.0,46.0513603913365,46.2107076591265,46.0204422647503,46.2107076591265,1088.58471441445,0.0,1.0
2020-08-12,58.04,58.23,57.95,58.23,2331.0,46.0125145399846,46.1631413105325,45.9411650170936,46.1631413105325,2940.313985284,0.0,1.0
2020-08-13,57.67,58.0,57.55,58.0,8721.0,45.7191887236546,45.9808036409219,45.6240560264665,45.9808036409219,11000.6341766031,0.0,1.0
2020-08-14,57.495,57.6051,57.495,57.6051,439.0,45.5804535402553,45.6677377899254,45.5804535402553,45.6677377899254,553.752826915347,0.0,1.0
2020-08-17,57.51,57.51,57.51,57.51,409.0,45.5923451274038,45.5923451274038,45.5923451274038,45.5923451274038,515.910948082863,0.0,1.0
2020-08-18,57.575,57.63,57.38,57.38,1410.0,45.6438753383807,45.6874778245919,45.48928470545,45.48928470545,1778.56830512674,0.0,1.0
2020-08-19,57.41,57.41,57.31,57.32,321.0,45.513067879747,45.513067879747,45.4337906320903,45.441718356856,404.908103507578,0.0,1.0
2020-08-20,57.64,57.7899,57.54,57.54,39352.0,45.6954055493576,45.8142421435951,45.6161283017008,45.6161283017008,49638.4538605301,0.0,1.0
2020-08-21,57.7,57.7,57.34,57.5,34735.0,45.7429718979516,45.7429718979516,45.4575738063873,45.5844174026381,43814.5887082109,0.0,1.0
2020-08-24,57.67,57.93,57.58,57.58,3321.0,45.7191887236546,45.9253095675622,45.6478392007635,45.6478392007635,4189.09598675596,0.0,1.0
2020-08-25,57.525,57.61,57.38,57.38,2361.0,45.6042367145523,45.6716223750606,45.48928470545,45.48928470545,2978.15586411648,0.0,1.0
2020-08-26,57.41,57.48,57.3841,57.48,628.0,45.513067879747,45.5685619531068,45.4925350726039,45.5685619531068,792.156663559996,0.0,1.0
2020-08-27,57.1107,59.36,57.0956,59.36,1973.0,45.2757910775103,47.0589742090539,45.2638202131142,47.0589742090539,2488.73423121636,0.0,1.0
2020-08-28,57.175,57.34,57.175,57.32,810.0,45.3267663477536,45.4575738063873,45.3267663477536,45.441718356856,1021.73072847706,0.0,1.0
2020-08-31,57.3564,57.3564,57.3564,57.3564,33.0,45.470575275003,45.470575275003,45.470575275003,45.470575275003,41.6260667157323,0.0,1.0
2020-09-01,57.4152,57.47,57.2586,57.2586,1621.0,45.6242938582095,45.6678400150361,45.4998535633364,45.4998535633364,2039.9228421867,0.1351,1.0
2020-09-02,57.68,57.68,57.68,57.68,520.0,45.8347139736781,45.8347139736781,45.8347139736781,45.8347139736781,654.386106068529,0.0,1.0
2020-09-03,57.7094,57.9,57.7094,57.9,647.0,45.858076327888,46.0095343113031,45.858076327888,46.0095343113031,814.207328127573,0.0,1.0
2020-09-04,57.3797,57.5299,57.3797,57.5299,225.0,45.59608421282,45.715438825144,45.59608421282,45.715438825144,283.147834356575,0.0,1.0
2020-09-08,57.2749,57.35,57.2201,57.2201,881.0,45.5128061610786,45.5724834672406,45.469260004252,45.469260004252,1108.68107585841,0.0,1.0
2020-09-09,57.2,57.2,57.1838,57.1838,261.0,45.4532877824963,45.4532877824963,45.4404146485439,45.4404146485439,328.451487853627,0.0,1.0
2020-09-10,57.24,57.36,57.2061,57.35,4647.0,45.4850732984281,45.5804298462236,45.4581350736759,45.5724834672406,5847.9466055778,0.0,1.0
2020-09-11,57.385,57.385,57.385,57.385,9.0,45.600295793681,45.600295793681,45.600295793681,45.600295793681,11.325913374263,0.0,1.0
2020-09-14,57.465,57.47,57.465,57.47,206.0,45.6638668255446,45.6678400150361,45.6638668255446,45.6678400150361,259.237572788686,0.0,1.0
2020-09-15,57.465,57.465,57.465,57.465,17.0,45.6638668255446,45.6638668255446,45.6638668255446,45.6638668255446,21.3933919291634,0.0,1.0
2020-09-16,57.49,57.73,57.44,57.73,1128.0,45.683732773002,45.8744458685929,45.6440008780872,45.8744458685929,1419.51447624096,0.0,1.0
2020-09-17,57.565,57.565,57.565,57.565,8.0,45.7433306153741,45.7433306153741,45.7433306153741,45.7433306153741,10.0674785549005,0.0,1.0
2020-09-18,57.543,57.57,57.543,57.56,852.0,45.7258485816116,45.7473038048656,45.7258485816116,45.7393574258827,1072.1864660969,0.0,1.0
2020-09-21,57.3651,57.55,57.3651,57.55,470.0,45.5844824995049,45.7314110468997,45.5844824995049,45.7314110468997,591.464365100401,0.0,1.0
2020-09-22,57.44,57.44,57.44,57.44,63.0,45.6440008780872,45.6440008780872,45.6440008780872,45.6440008780872,79.281393619841,0.0,1.0
2020-09-23,57.2885,57.325,57.22,57.22,489.0,45.5236132364954,45.5526175197832,45.4691805404622,45.4691805404622,615.37462666829,0.0,1.0
2020-09-24,57.1875,57.28,57.1875,57.28,3395.0,45.4433548087676,45.5168588143599,45.4433548087676,45.5168588143599,4272.38621173588,0.0,1.0
2020-09-25,57.06,57.33,56.95,57.13,7302.0,45.342038476735,45.5565907092747,45.2546283079225,45.3976631296156,9189.09105098537,0.0,1.0
2020-09-28,57.015,57.015,56.87,56.88,917.0,45.3062797713117,45.3062797713117,45.1910572760588,45.1990036550418,1153.98472935546,0.0,1.0
2020-09-29,57.105,57.105,57.105,57.105,73.0,45.3777971821582,45.3777971821582,45.3777971821582,45.3777971821582,91.8657418134667,0.0,1.0
2020-09-30,57.07,57.07,57.07,57.07,66.0,45.3499848557179,45.3499848557179,45.3499848557179,45.3499848557179,83.0566980779287,0.0,1.0
2020-10-01,57.12,57.12,56.99,56.99,402.0,45.4970325987975,45.4970325987975,45.393485430768,45.393485430768,504.697530550748,0.13505,1.0
2020-10-02,56.91,56.91,56.8827,56.8827,561.0,45.329764096596,45.329764096596,45.3080191913098,45.3080191913098,704.316703082015,0.0,1.0
2020-10-05,56.7751,56.91,56.7751,56.91,275.0,45.2223139968485,45.329764096596,45.2223139968485,45.329764096596,345.253285824517,0.0,1.0
2020-10-06,56.9843,56.9843,56.691,56.691,1765.0,45.3889452857082,45.3889452857082,45.1553269443002,45.1553269443002,2215.89836174645,0.0,1.0
2020-10-07,56.89,57.01,56.89,57.01,216.0,45.313833763053,45.409415764311,45.313833763053,45.409415764311,271.180762683984,0.0,1.0
2020-10-08,57.02,57.15,57.02,57.15,1318.0,45.4173809310825,45.520928099112,45.4173809310825,45.520928099112,1654.70483896987,0.0,1.0
2020-10-09,57.041,57.19,57.0106,57.0106,4259.0,45.4341077813026,45.552788766198,45.4098936743173,45.4098936743173,5347.03179755134,0.0,1.0
2020-10-12,57.2647,57.4,57.2647,57.28,5871.0,45.6122885619811,45.7200572683994,45.6122885619811,45.6244752671414,7370.84378572996,0.0,1.0
2020-10-13,57.42,57.42,57.18,57.18,1367.0,45.7359876019424,45.7359876019424,45.5448235994265,45.5448235994265,1716.22269717133,0.0,1.0
2020-10-14,57.315,57.47,57.315,57.47,5028.0,45.6523533508417,45.7758134357999,45.6523533508417,45.7758134357999,6312.48553136608,0.0,1.0
2020-10-15,57.31,57.51,57.31,57.51,108.0,45.6483707674559,45.8076741028859,45.6483707674559,45.8076741028859,135.590381341992,0.0,1.0
2020-10-16,57.3909,57.46,57.365,57.365,1075.0,45.7128089666374,45.7678482690284,45.6921791846992,45.6921791846992,1349.62648095038,0.0,1.0
2020-10-19,57.215,57.215,57.215,57.215,94.0,45.5727016831267,45.5727016831267,45.5727016831267,45.5727016831267,118.01385042729,0.0,1.0
2020-10-20,57.15,57.2017,57.1105,57.2017,693.0,45.520928099112,45.5621080113206,45.4894656903646,45.5621080113206,870.038280277783,0.0,1.0
2020-10-21,57.07,57.15,56.9,57.1,1095.0,45.45720676494,45.520928099112,45.3217989298245,45.4811022652545,1374.73581082853,0.0,1.0
2020-10-22,56.8805,56.8805,56.8805,56.8805,73.0,45.3062668546201,45.3062668546201,45.3062668546201,45.3062668546201,91.6490540552355,0.0,1.0
2020-10-23,56.985,56.985,56.86,56.86,1330.0,45.3895028473822,45.3895028473822,45.2899382627385,45.2899382627385,1669.77043689676,0.0,1.0
2020-10-26,57.095,57.2399,57.0816,57.0816,609.0,45.4771196818687,45.5925349483877,45.4664463583949,45.4664463583949,764.579094789568,0.0,1.0
2020-10-27,57.25,57.35,57.25,57.35,1470.0,45.6005797668269,45.6802314345419,45.6005797668269,45.6802314345419,1845.53574604379,0.0,1.0
2020-10-28,57.0825,57.21,56.93,57.06,7157.0,45.4671632234044,45.568719099741,45.345694430139,45.4492415981685,8985.37369689479,0.0,1.0
2020-10-29,56.9179,56.9601,56.9179,56.96,385.0,45.3360565783455,45.3696695821212,45.3360565783455,45.3695899304535,483.354600154324,0.0,1.0
2020-10-30,56.78,56.78,56.78,56.78,3.0,45.2262169285665,45.2262169285665,45.2262169285665,45.2262169285665,3.76639948172201,0.0,1.0
2020-11-02,56.735,56.735,56.735,56.735,13.0,45.2966210376598,45.2966210376598,45.2966210376598,45.2966210376598,16.2827818743211,0.13339,1.0
2020-11-03,56.73,56.78,56.73,56.78,484.0,45.2926290907983,45.3325485594135,45.2926290907983,45.3325485594135,606.220494397802,0.0,1.0
2020-11-04,57.395,57.395,57.28,57.28,315.0,45.8235580233804,45.8235580233804,45.7317432455654,45.7317432455654,394.544330031627,0.0,1.0
2020-11-05,57.615,57.71,57.55,57.71,1313.0,45.9992036852872,46.0750506756561,45.9473083760875,46.0750506756561,1644.56096930643,0.0,1.0
2020-11-06,57.455,57.58,57.455,57.4751,590.0,45.8714613857186,45.9712600572566,45.8714613857186,45.8875090121019,738.987792757651,0.0,1.0
2020-11-09,57.2503,57.2503,57.1726,57.1726,599.0,45.708031081208,45.708031081208,45.64599622698,45.64599622698,750.260487901412,0.0,1.0
2020-11-10,57.185,57.283,57.12,57.283,1271.0,45.6558962551965,45.7341384136823,45.6040009459968,45.7341384136823,1591.95505863555,0.0,1.0
2020-11-11,57.195,57.26,57.1936,57.25,1093.0,45.6638801489196,45.7157754581193,45.6627624037984,45.7077915643963,1369.00619912561,0.0,1.0
2020-11-12,57.3384,57.348,57.1331,57.285,990.0,45.778369184908,45.7860337228821,45.614459846774,45.7357351924269,1239.99646581368,0.0,1.0
2020-11-13,57.36,57.49,57.36,57.49,200.0,45.7956143953497,45.8994050137492,45.7956143953497,45.8994050137492,250.504336528017,0.0,1.0
2020-11-16,57.425,57.425,57.425,57.425,81.0,45.8475097045495,45.8475097045495,45.8475097045495,45.8475097045495,101.454256293847,0.0,1.0
2020-11-17,57.64,57.64,57.5037,57.5037,431.0,46.0191634195948,46.0191634195948,45.9103429481498,45.9103429481498,539.836845217877,0.0,1.0
2020-11-18,57.735,57.87,57.735,57.87,939.0,46.0950104099637,46.2027929752247,46.0950104099637,46.2027929752247,1176.11785999904,0.0,1.0
2020-11-19,58.4967,58.56,57.965,57.97,28197.0,46.7031435948475,46.7536816421144,46.2786399655936,46.2826319124551,35317.3538854025,0.0,1.0
2020-11-20,58.15,58.45,58.15,58.33,20130.0,46.4263419994698,46.6658588111609,46.4263419994698,46.5700520864845,25213.2614715449,0.0,1.0
2020-11-23,57.985,58.13,57.96,58.08,2075.0,46.2946077530396,46.4103742120237,46.274648018732,46.3704547434085,2598.98249147818,0.0,1.0
2020-11-24,57.955,58.11,57.955,58.11,872.0,46.2706560718705,46.3944064245776,46.2706560718705,46.3944064245776,1092.19890726216,0.0,1.0
2020-11-25,57.96,58.15,57.96,58.15,782.0,46.274648018732,46.4263419994698,46.274648018732,46.4263419994698,979.471955824548,0.0,1.0
2020-11-27,58.135,58.33,58.135,58.2404,12046.0,46.4143661588852,46.5700520864845,46.4143661588852,46.498516398726,15087.8761890825,0.0,1.0
2020-11-30,58.27,58.27,58.27,58.27,36.0,46.5221487241462,46.5221487241462,46.5221487241462,46.5221487241462,45.0907805750432,0.0,1.0
2020-12-01,57.985,58.12,57.8973,57.8973,876.0,46.4007935395561,46.5088233253255,46.3306141898377,46.3306141898377,1094.69808865872,0.133,1.0
2020-12-02,57.945,57.945,57.8563,57.8563,267.0,46.3687847141429,46.3687847141429,46.2978051437892,46.2978051437892,333.657979077487,0.0,1.0
2020-12-03,58.095,58.2,57.9001,58.12,3814.0,46.4888178094423,46.5728409761518,46.3328548076166,46.5088233253255,4766.18551386343,0.0,1.0
2020-12-04,57.805,57.805,57.805,57.805,174.0,46.2567538251968,46.2567538251968,46.2567538251968,46.2567538251968,217.440031308924,0.0,1.0
2020-12-07,57.91,57.91,57.91,57.91,135.0,46.3407769919064,46.3407769919064,46.3407769919064,46.3407769919064,168.703472567269,0.0,1.0
2020-12-08,57.925,58.07,57.925,58.07,471.0,46.3527803014363,46.468812293559,46.3527803014363,46.468812293559,588.587670956916,0.0,1.0
2020-12-09,57.6353,57.6353,57.6353,57.6353,245.0,46.1209563833815,46.1209563833815,46.1209563833815,46.1209563833815,306.165561325784,0.0,1.0
2020-12-10,57.78,57.78,57.78,57.78,84.0,46.2367483093136,46.2367483093136,46.2367483093136,46.2367483093136,104.971049597412,0.0,1.0
2020-12-11,58.0645,58.42,57.8497,57.8497,313183.0,46.4644110800647,46.7488895159242,46.292523687596,46.292523687596,391370.812215074,0.0,1.0
2020-12-14,57.9642,58.13,57.9642,58.05,935.0,46.3841489503412,46.5168255316788,46.3841489503412,46.4528078808524,1168.42775444738,0.0,1.0
2020-12-15,57.2076,57.33,57.16,57.33,2102.0,46.5863647048889,46.6860397662422,46.5476021810292,46.6860397662422,2581.23543147767,1.0093,1.0
2020-12-16,57.285,57.45,57.06,57.4,15575.0,46.6493945230976,46.7837604146279,46.4661683073745,46.7430434778005,19125.9475952734,0.0,1.0
2020-12-17,57.27,57.27,57.27,57.27,225.0,46.6371794420494,46.6371794420494,46.6371794420494,46.6371794420494,276.297798326582,0.0,1.0
2020-12-18,57.33,57.421,57.2501,57.3594,1041.0,46.6860397662422,46.760144591268,46.6209741011921,46.7099813250967,1278.33781359099,0.0,1.0
2020-12-21,57.2351,57.43,57.09,57.42,4115.0,46.6087590201439,46.7674736398969,46.4905984694709,46.7593302525315,5053.1797338395,0.0,1.0
2020-12-22,57.36,57.46,57.24,57.44,1620.0,46.7104699283386,46.7919038019933,46.612749279953,46.7756170272624,1989.34414795139,0.0,1.0
2020-12-23,57.354,57.4699,57.19,57.41,1679.0,46.7055838959194,46.7999657554852,46.5720323431256,46.751186865166,2061.79557062369,0.0,1.0
2020-12-24,57.5053,57.65,57.3832,57.65,3413.0,46.8287933467589,46.9466281619373,46.7293625870265,46.9466281619373,4191.13060306056,0.0,1.0
2020-12-28,57.57,57.64,57.35,57.35,1955.0,46.8814810630135,46.9384847745718,46.7023265409732,46.7023265409732,2400.72086990431,0.0,1.0
2020-12-29,57.67,57.75,57.49,57.5689,1502.0,46.9629149366682,47.028062035592,46.8163339640898,46.8805852904033,1844.44130260679,0.0,1.0
2020-12-30,57.54,57.72,57.48,57.585,4223.0,46.9487372992649,47.0956050906078,46.8997813688173,46.9854542471006,5175.67529987233,0.11259,1.0
2020-12-31,57.71,57.82,57.71,57.82,497.0,47.0874457688665,47.1771983080205,47.0874457688665,47.1771983080205,609.119257408607,0.0,1.0
2021-01-04,57.5303,57.7,57.5303,57.5846,3055.0,46.9408227571759,47.0792864471252,46.9408227571759,46.985127874231,3744.18376535874,0.0,1.0
2021-01-05,57.235,57.37,57.235,57.37,300.0,46.6998779861562,46.8100288296634,46.6998779861562,46.8100288296634,367.677620166161,0.0,1.0
2021-01-06,56.96,56.97,56.75,56.89,3879.0,46.4754966382713,46.4836559600126,46.3041508817046,46.4183813860824,4754.07162874846,0.0,1.0
2021-01-07,56.82,56.92,56.67,56.7242,2145.0,46.3612661338935,46.4428593513062,46.2388763077745,46.2830998316122,2628.89498418805,0.0,1.0
2021-01-08,56.775,56.84,56.49,56.64,74456.0,46.3245491860578,46.3775847773761,46.0920085164316,46.2143983425507,91252.6829569723,0.0,1.0
2021-01-11,56.65,56.7799,56.645,56.645,1671.0,46.2225576642919,46.328547253711,46.2184780034213,46.2184780034213,2047.96434432552,0.0,1.0
2021-01-12,56.705,56.83,56.39,56.542,10004.0,46.2674339338689,46.3694254556348,46.0104152990189,46.1344369894862,12260.8230404742,0.0,1.0
2021-01-13,57.005,57.16,56.75,56.75,1468.0,46.512213586107,46.6386830730967,46.3041508817046,46.3041508817046,1799.16915467975,0.0,1.0
2021-01-14,56.9069,56.91,56.9069,56.91,318.0,46.4321706398252,46.434700029565,46.4321706398252,46.434700029565,389.73827737613,0.0,1.0
2021-01-15,56.9795,57.15,56.85,57.1498,4208.0,46.4914073156668,46.6305237513554,46.3857440991173,46.6303605649206,5157.29141886401,0.0,1.0
2021-01-19,57.045,57.18,56.91,57.06,2560.0,46.5448508730721,46.6550017165792,46.434700029565,46.557089855684,3137.51569208457,0.0,1.0
2021-01-20,57.085,57.24,56.95,56.95,5473.0,46.5774881600372,46.7039576470269,46.46733731653,46.46733731653,6707.66538389799,0.0,1.0
2021-01-21,56.875,57.04,56.76,57.04,1923.0,46.4061424034705,46.5407712122015,46.3123102034459,46.5407712122015,2356.81354526509,0.0,1.0
2021-01-22,56.8898,57.03,56.76,56.98,7190.0,46.4182181996476,46.5326118904602,46.3123102034459,46.4918152817538,8812.00696331565,0.0,1.0
2021-01-25,57.041,57.041,56.87,56.87,987.0,46.5415871443756,46.5415871443756,46.4020627425999,46.4020627425999,1209.65937034667,0.0,1.0
2021-01-26,57.015,57.17,56.9,57.13,3337.0,46.5203729078483,46.646842394838,46.4265407078237,46.6142051078729,4089.80072831493,0.0,1.0
2021-01-27,56.9948,57.13,56.92,57.13,1462.0,46.5038910779309,46.6142051078729,46.4428593513062,46.6142051078729,1791.81560227642,0.0,1.0
2021-01-28,56.98,57.05,56.9,56.9,1867.0,46.4918152817538,46.5489305339427,46.4265407078237,46.4265407078237,2288.18038950074,0.0,1.0
2021-01-29,56.845,56.9085,56.7775,56.9,6356.0,46.3816644382467,46.4334761313038,46.3265890164931,46.4265407078237,7789.86317925373,0.0,1.0
2021-02-01,56.705,56.8789,56.5601,56.8789,3453.0,46.3592507814234,46.5014229657262,46.2407875870274,46.5014229657262,4223.58777805054,0.11253,1.0
2021-02-02,56.47,56.75,56.39,56.39,1792.0,46.1671262080413,46.3960405933477,46.1017220979538,46.1017220979538,2191.91117818319,0.0,1.0
2021-02-03,56.5284,56.68,56.44,56.44,1522.0,46.2148712084052,46.3388119970211,46.1425996667585,46.1425996667585,1861.65670379175,0.0,1.0
2021-02-04,56.52,56.59,56.45,56.59,1701.0,46.208003776846,46.2652323731726,46.1507751805194,46.2652323731726,2080.60318866608,0.0,1.0
2021-02-05,56.4567,56.67,56.4567,56.67,893.0,46.1562527747392,46.3306364832601,46.1562527747392,46.3306364832601,1092.28609493169,0.0,1.0
2021-02-08,56.5515,56.68,56.43,56.43,27091.0,46.233756645193,46.3388119970211,46.1344241529975,46.1344241529975,33136.7554286612,0.0,1.0
2021-02-09,56.635,56.77,56.58,56.58,1786.0,46.3020221850968,46.4123916208696,46.2570568594117,46.2570568594117,2184.57218986339,0.0,1.0
2021-02-10,56.685,56.72,56.56,56.56,1399.0,46.3428997539016,46.3715140520648,46.2407058318898,46.2407058318898,1711.20744323565,0.0,1.0
2021-02-11,56.625,56.8,56.54,56.8,1197.0,46.2938466713359,46.4369181621524,46.2243548043679,46.4369181621524,1464.12816980206,0.0,1.0
2021-02-12,56.4146,56.54,56.4146,56.51,1299.0,46.1218338618057,46.2243548043679,46.1218338618057,46.1998282630851,1588.89097123882,0.0,1.0
2021-02-16,56.1045,56.25,56.1,56.25,5743.0,45.8683111800788,45.9872649053006,45.8646321988864,45.9872649053006,7024.63498677796,0.0,1.0
2021-02-17,56.2625,56.29,56.14,56.29,4078.0,45.9974842975017,46.0199669603443,45.8973342539302,46.0199669603443,4988.06572803073,0.0,1.0
2021-02-18,56.2627,56.345,56.25,56.32,2885.0,45.997647807777,46.0649322860295,45.9872649053006,46.0444935016272,3528.83021710854,0.0,1.0
2021-02-19,55.9383,56.1699,55.925,56.04,3288.0,45.732434141372,45.9217790400754,45.7215607080699,45.8155791163208,4021.76559925577,0.0,1.0
2021-02-22,55.5862,55.9383,55.5862,55.9383,1207.0,45.4445743018492,45.732434141372,45.4445743018492,45.732434141372,1476.35981700174,0.0,1.0
2021-02-23,55.5918,55.69,55.51,55.51,3238.0,45.4491525895553,45.5294361346878,45.3822768869908,45.3822768869908,3960.60736325736,0.0,1.0
2021-02-24,55.5459,55.5459,55.5376,55.5376,466.0,45.4116269813926,45.4116269813926,45.404841304971,45.404841304971,569.994759505228,0.0,1.0
2021-02-25,54.8772,55.22,54.8772,55.22,594.0,44.8649303761984,45.1451869879235,44.8649303761984,45.1451869879235,726.55984366117,0.0,1.0
2021-02-26,55.4808,55.4808,55.25,55.25,356.0,45.3584043868089,45.3584043868089,45.1697135292063,45.1697135292063,435.446640308715,0.0,1.0
2021-03-01,55.4018,55.47,55.31,55.35,5896.0,45.3920057483664,45.4478836222267,45.316791836044,45.3495647825897,7196.17931427839,0.1201,1.0
2021-03-02,55.37,55.45,55.32,55.32,703.0,45.3659512558625,45.4314971489539,45.3249850726804,45.3249850726804,858.024772377496,0.0,1.0
2021-03-03,55.1054,55.2985,55.09,55.1,3073.0,45.1491582144628,45.3073696139121,45.1365406300427,45.1447338666792,3750.65451709253,0.0,1.0
2021-03-04,54.7781,55.1696,54.681,55.1696,3797.0,44.8809935793528,45.2017587936687,44.8014372516131,45.2017587936687,4634.31018594217,0.0,1.0
2021-03-05,54.6,54.73,54.6,54.66,2489.0,44.7350720348581,44.8415841111316,44.7350720348581,44.7842314546766,3037.87149139059,0.0,1.0
2021-03-08,54.2909,54.505,54.2909,54.505,1905.0,44.4818190904263,44.6572362868121,44.4818190904263,44.6572362868121,2325.08846568866,0.0,1.0
2021-03-09,54.435,54.67,54.435,54.67,2515.0,44.5998836303572,44.7924246913131,44.5998836303572,44.7924246913131,3069.60498226088,0.0,1.0
2021-03-10,54.64,54.65,54.56,54.58,17385.0,44.7678449814038,44.7760382180402,44.7022990883124,44.7186855615853,21218.7207223083,0.0,1.0
2021-03-11,54.7205,54.745,54.6,54.6,1801.0,44.833800536327,44.8538739660862,44.7350720348581,44.7350720348581,2198.1545022075,0.0,1.0
2021-03-12,54.285,54.35,54.22,54.34,1238.0,44.4769850808109,44.5302411189476,44.4237290426741,44.5220478823112,1511.00237297772,0.0,1.0
2021-03-15,54.3,54.375,54.24,54.24,1390.0,44.4892749357655,44.5507242105386,44.440115515947,44.440115515947,1696.52124268097,0.0,1.0
2021-03-16,54.2878,54.4,54.18,54.4,837.0,44.4792791870691,44.5712073021297,44.3909560961284,44.5712073021297,1021.57430224746,0.0,1.0
2021-03-17,54.3198,54.3198,54.22,54.22,747.0,44.5054975443056,44.5054975443056,44.4237290426741,44.4237290426741,911.727603081066,0.0,1.0
2021-03-18,54.1151,54.1151,53.92,54.07,10828.0,44.3377819903581,44.3377819903581,44.1779319435815,44.3008304931278,13215.7784285967,0.0,1.0
2021-03-19,54.126,54.21,54.02,54.16,3128.0,44.3467126182918,44.4155358060377,44.2598643099457,44.3745696228556,3817.78305547198,0.0,1.0
2021-03-22,54.3941,54.47,54.3,54.36,3902.0,44.5663732925142,44.6285599585846,44.4892749357655,44.538434355584,4762.46466830297,0.0,1.0
2021-03-23,54.4921,54.54,54.4921,54.5,701.0,44.6466670115511,44.6859126150396,44.6466670115511,44.6531396684939,855.583734618243,0.0,1.0
2021-03-24,54.5294,54.63,54.5294,54.63,15639.0,44.677227784205,44.7596517447674,44.677227784205,44.7596517447674,19087.6947584803,0.0,1.0
2021-03-25,54.5248,54.5248,54.455,54.52,4285.0,44.6734588953522,44.6734588953522,44.61627010363,44.6695261417668,5229.92339919996,0.0,1.0
2021-03-26,54.4391,54.55,54.4391,54.54,1081.0,44.6032428573781,44.694105851676,44.6032428573781,44.6859126150396,1319.38090887635,0.0,1.0
2021-03-29,54.2785,54.37,54.22,54.36,5651.0,44.4716594769972,44.5466275922204,44.4237290426741,44.538434355584,6897.15218876988,0.0,1.0
2021-03-30,54.4098,54.48,54.31,54.31,3378.0,44.5792366740334,44.6367531952211,44.4974681724019,44.4974681724019,4122.91277537863,0.0,1.0
2021-03-31,54.5234,54.59,54.5234,54.59,1620.0,44.6723118422231,44.7268787982217,44.6723118422231,44.7268787982217,1977.24058499508,0.0,1.0
2021-04-01,54.775,54.775,54.7,54.7,351.0,44.9733641291918,44.9733641291918,44.9117848994394,44.9117848994394,427.498039612308,0.11584,1.0
2021-04-05,54.6805,54.74,54.57,54.74,1980.0,44.8957742997037,44.9446271553073,44.8050475678685,44.9446271553073,2411.52740294123,0.0,1.0
2021-04-06,54.85,54.85,54.7601,54.7601,1033.0,45.0349433589442,45.0349433589442,44.961130388881,44.961130388881,1258.13525618095,0.0,1.0
2021-04-07,54.67,54.93,54.67,54.71,1527.0,44.8871532075384,45.1006278706801,44.8871532075384,44.9199954634063,1859.79916378346,0.0,1.0
2021-04-08,54.915,54.96,54.84,54.96,949.0,45.0883120247297,45.1252595625811,45.0267327949772,45.1252595625811,1155.82803302587,0.0,1.0
2021-04-09,54.875,54.875,54.85,54.85,820.0,45.0554697688617,45.0554697688617,45.0349433589442,45.0349433589442,998.713368894851,0.0,1.0
2021-04-12,54.8038,54.86,54.73,54.73,862.0,44.9970105534167,45.0431539229112,44.9364165913403,44.9364165913403,1049.86698047239,0.0,1.0
2021-04-13,54.9774,55.0299,54.741,54.8231,4365.0,45.1395459438837,45.1826514047104,44.945448211704,45.012856941873,5316.32177466588,0.0,1.0
2021-04-14,54.965,54.98,54.965,54.98,624.0,45.1293648445646,45.1416806905151,45.1293648445646,45.1416806905151,759.996514866326,0.0,1.0
2021-04-15,55.3301,55.45,55.28,55.28,1499.0,45.4291325349994,45.5275771969637,45.3879976095248,45.3879976095248,1825.6967560651,0.0,1.0
2021-04-16,55.0552,55.145,55.0552,55.145,936.0,45.2034241315469,45.2771549959704,45.2034241315469,45.2771549959704,1139.99477229949,0.0,1.0
2021-04-19,54.8402,54.97,54.8402,54.97,1460.0,45.0268970062566,45.1334701265481,45.0268970062566,45.1334701265481,1778.19697388595,0.0,1.0
2021-04-20,54.9671,55.06,54.72,54.72,4534.0,45.1310890629977,45.207365202251,44.9282060273733,44.9282060273733,5522.15416410885,0.0,1.0
2021-04-21,55.0308,55.05,54.91,55.01,1192.0,45.1833903554674,45.199154638284,45.0842067427462,45.1663123824161,1451.78821429593,0.0,1.0
2021-04-22,55.1213,55.15,55.1213,55.15,774.0,45.2576959593687,45.2812602779539,45.2576959593687,45.2812602779539,942.687984786115,0.0,1.0
2021-04-23,55.14,55.14,55.14,55.14,287.0,45.2730497139869,45.2730497139869,45.2730497139869,45.2730497139869,349.549679113198,0.0,1.0
2021-04-26,55.1332,55.22,55.1332,55.185,1558.0,45.2674665304894,45.3387342257229,45.2674665304894,45.3099972518384,1897.55540090022,0.0,1.0
2021-04-27,54.933,55.16,54.88,55.16,2439.0,45.1030910398702,45.2894708419209,45.0595750508452,45.2894708419209,2970.56330089579,0.0,1.0
2021-04-28,54.9575,54.9575,54.9,54.95,6667.0,45.1232069215894,45.1232069215894,45.0759961787792,45.1170489986141,8120.02686636826,0.0,1.0
2021-04-29,54.9059,54.9883,54.88,54.88,511.0,45.0808404115197,45.1484954586077,45.0595750508452,45.0595750508452,622.368940860084,0.0,1.0
2021-04-30,54.9518,55.01,54.87,54.99,1977.0,45.1185269001282,45.1663123824161,45.0513644868782,45.1498912544821,2407.87357354283,0.0,1.0
2021-05-03,54.9103,55.0199,54.86,55.01,661.0,45.1808450806376,45.2710252585066,45.1394576449916,45.2628794212721,803.342837771634,0.1174,1.0
2021-05-04,55.0033,55.15,54.95,55.15,998.0,45.2573665819316,45.3780730791339,45.2135107107599,45.3780730791339,1212.91399711965,0.0,1.0
2021-05-05,55.049,55.08,55.0,55.08,300.0,45.294969083105,45.320476250203,45.2546513028534,45.320476250203,364.603405947792,0.0,1.0
2021-05-06,55.135,55.19,55.06,55.19,629.0,45.3657309015058,45.4109855528087,45.3040200133656,45.4109855528087,764.45180780387,0.0,1.0
2021-05-07,55.08,55.28,55.03,55.2,2433.0,45.320476250203,45.485038618577,45.2793356581095,45.4192136712274,2956.93362223659,0.0,1.0
2021-05-10,54.905,55.01,54.905,55.01,943.0,45.1764841778757,45.2628794212721,45.1764841778757,45.2628794212721,1146.07003936256,0.0,1.0
2021-05-11,54.7371,54.7371,54.705,54.705,1118.0,45.0383340696258,45.0383340696258,45.0119218095017,45.0119218095017,1358.75535949877,0.0,1.0
2021-05-12,54.4784,54.59,54.39,54.59,1005.0,44.825472646134,44.9172984476867,44.7527360793127,44.9172984476867,1221.4214099251,0.0,1.0
2021-05-13,54.6635,54.71,54.6635,54.71,3417.0,44.9777751180641,45.0160358687111,44.9777751180641,45.0160358687111,4152.83279374535,0.0,1.0
2021-05-14,54.8629,54.885,54.71,54.72,4251.0,45.141843799333,45.1600279410383,45.0160358687111,45.0242639871298,5166.4302622802,0.0,1.0
2021-05-17,54.845,54.8798,54.75,54.84,791.0,45.1271154673635,45.1557493194606,45.0489483423859,45.1230014081542,961.337647015677,0.0,1.0
2021-05-18,54.7216,54.84,54.68,54.84,807.0,45.0255804860768,45.1230014081542,44.991351513455,45.1230014081542,980.783161999558,0.0,1.0
2021-05-19,54.6089,54.69,54.6089,54.69,933.0,44.932849591498,44.9995796318737,44.932849591498,44.9995796318737,1133.91659249763,0.0,1.0
2021-05-20,54.8617,54.8617,54.8617,54.8617,254.0,45.1408564251228,45.1408564251228,45.1408564251228,45.1408564251228,308.69755036913,0.0,1.0
2021-05-21,54.915,54.96,54.915,54.96,955.0,45.1847122962944,45.2217388291786,45.1847122962944,45.2217388291786,1160.65417560047,0.0,1.0
2021-05-24,55.034,55.16,55.0,55.0,2873.0,45.282626905477,45.3863011975526,45.2546513028534,45.2546513028534,3491.68528429335,0.0,1.0
2021-05-25,55.34,55.34,55.24,55.25,1177.0,45.5344073290892,45.5344073290892,45.4521261449022,45.4603542633209,1430.46069600184,0.0,1.0
2021-05-26,55.2403,55.35,55.1,55.21,2302.0,45.4523729884548,45.5426354475079,45.3369324870404,45.4274417896461,2797.72346830605,0.0,1.0
2021-05-27,55.15,55.16,55.07,55.07,1377.0,45.3780730791339,45.3863011975526,45.3122481317843,45.3122481317843,1673.52963330036,0.0,1.0
2021-05-28,55.1531,55.1531,55.08,55.08,322.0,45.3806237958437,45.3806237958437,45.320476250203,45.320476250203,391.340989050629,0.0,1.0
2021-06-01,55.0026,55.0026,55.0026,55.0026,163.0,45.3519158906808,45.3519158906808,45.3519158906808,45.3519158906808,197.685668266162,0.11561,1.0
2021-06-02,55.0836,55.1584,55.0836,55.1584,944.0,45.4187037368398,45.4803794268731,45.4187037368398,45.4803794268731,1144.87896222857,0.0,1.0
2021-06-03,54.9374,55.06,54.9,55.05,2105.0,45.2981557972294,45.3992445619096,45.2673179522128,45.3909991488035,2552.93455030841,0.0,1.0
2021-06-04,55.254,55.3283,55.09,55.1,7314.0,45.5592055761669,45.6204689955449,45.4239808012277,45.4322262143338,8870.38636624974,0.0,1.0
2021-06-07,55.2,55.27,55.14,55.25,5802.0,45.5146803453943,45.5723982371366,45.465207866758,45.5559074109245,7036.63955386668,0.0,1.0
2021-06-08,55.354,55.42,55.09,55.3699,5796.0,45.6416597072274,45.6960794337274,45.4239808012277,45.6547699140661,7029.36278080168,0.0,1.0
2021-06-09,55.5935,55.6799,55.45,55.6799,9540.0,45.8391373511173,45.9103777203536,45.7208156730455,45.9103777203536,11570.0691733692,0.0,1.0
2021-06-10,55.7494,55.76,55.5,55.5,757.0,45.9676833414406,45.9764234793331,45.7620427385758,45.7620427385758,918.086201702359,0.0,1.0
2021-06-11,55.7544,55.768,55.7072,55.768,935.0,45.9718060479937,45.9830198098179,45.9328876981331,45.9830198098179,1133.96380263105,0.0,1.0
2021-06-14,55.5799,55.67,55.5799,55.6204,4241.0,45.8279235892931,45.9022147613786,45.8279235892931,45.8613175123726,5143.46576145271,0.0,1.0
2021-06-15,55.5954,55.62,55.48,55.62,1319.0,45.8407039796075,45.8609876958484,45.7455519123637,45.8609876958484,1599.67727879182,0.0,1.0
2021-06-16,55.4501,55.49,55.4501,55.49,1665.0,45.7208981271766,45.7537973254697,45.7208981271766,45.7537973254697,2019.30452554085,0.0,1.0
2021-06-17,55.7906,56.05,55.7906,55.84,1925.0,46.0016544434376,46.2155404594085,46.0016544434376,46.0423867841815,2334.63135835804,0.0,1.0
2021-06-18,56.0691,56.0691,55.95,55.95,1839.0,46.231289198441,46.231289198441,46.133086328348,46.133086328348,2230.33094442621,0.0,1.0
2021-06-21,55.7694,55.97,55.7694,55.97,596.0,45.9841741676527,46.1495771545601,45.9841741676527,46.1495771545601,722.826124457868,0.0,1.0
2021-06-22,55.8458,55.87,55.8458,55.87,318.0,46.047169123783,46.0671230234996,46.047169123783,46.0671230234996,385.66897244564,0.0,1.0
2021-06-23,55.7504,55.85,55.68,55.85,847.0,45.9685078827512,46.0506321972875,45.9104601744847,46.0506321972875,1027.23779767754,0.0,1.0
2021-06-24,55.8241,55.8241,55.77,55.77,132.0,46.0292765773428,46.0292765773428,45.9846688924391,45.9846688924391,160.089007430266,0.0,1.0
2021-06-25,55.6732,55.6732,55.53,55.53,245.0,45.9048532935725,45.9048532935725,45.7867789778939,45.7867789778939,297.13490015466,0.0,1.0
2021-06-28,55.9243,55.936,55.765,55.77,4692.0,46.1118956166654,46.1215427499995,45.9805461858861,45.9846688924391,5690.43653683946,0.0,1.0
2021-06-29,55.935,55.935,55.84,55.84,548.0,46.1207182086889,46.1207182086889,46.0423867841815,46.0423867841815,664.611939937771,0.0,1.0
2021-06-30,56.0376,56.13,56.0376,56.13,496.0,46.205316147157,46.2815037642569,46.205316147157,46.2815037642569,601.546573374332,0.0,1.0
2021-07-01,55.8656,55.8656,55.8656,55.8656,76.0,46.1595541044184,46.1595541044184,46.1595541044184,46.1595541044184,91.9806458787606,0.1165,1.0
2021-07-02,56.0352,56.0352,55.9,55.9,345.0,46.2996879323216,46.2996879323216,46.1879774751724,46.1879774751724,417.543721423321,0.0,1.0
2021-07-06,56.2002,56.2999,56.2002,56.2999,446.0,46.4360209606473,46.5183991601871,46.4360209606473,46.5183991601871,539.781158709568,0.0,1.0
2021-07-07,56.3424,56.3424,56.25,56.25,817.0,46.5535152432406,46.5535152432406,46.4771687473783,46.4771687473783,988.791943196677,0.0,1.0
2021-07-08,56.37,56.49,56.28,56.48,1594.0,46.576320040706,46.6754713340338,46.5019565707102,46.6672087262564,1929.17302014137,0.0,1.0
2021-07-09,56.148,56.25,56.148,56.155,1687.0,46.3928901480497,46.4771687473783,46.3928901480497,46.3986739734938,2041.72828417722,0.0,1.0
2021-07-12,56.1156,56.22,56.05,56.2,1310.0,46.3661192988512,46.4523809240463,46.311916591832,46.4358557084917,1585.45586975232,0.0,1.0
2021-07-13,55.9484,56.1384,55.9484,56.1384,442.0,46.2279684968146,46.3849580445835,46.2279684968146,46.3849580445835,534.94007208437,0.0,1.0
2021-07-14,56.2155,56.24,56.08,56.185,2406.0,46.4486627505466,46.468906139601,46.336704415164,46.4234617968258,2911.91360505655,0.0,1.0
2021-07-15,56.3589,56.3589,56.27,56.29,4474.0,46.5671485460732,46.5671485460732,46.4936939629329,46.5102191784875,5414.75539028388,0.0,1.0
2021-07-16,56.2795,56.3699,56.23,56.33,1457.0,46.5015434403213,46.5762374146282,46.4606435318237,46.5432696095968,1763.36580322835,0.0,1.0
2021-07-19,56.5625,56.67,56.5,56.67,1356.0,46.7353752404193,46.8241982740254,46.6837339418111,46.8241982740254,1641.1283659421,0.0,1.0
2021-07-20,56.4973,56.59,56.43,56.59,625.0,46.6815030377112,46.7580974118069,46.6258956873699,46.7580974118069,756.419785187176,0.0,1.0
2021-07-21,56.3015,56.34,56.17,56.34,844.0,46.5197211774314,46.5515322173741,46.4110678851598,46.5515322173741,1021.46927791676,0.0,1.0
2021-07-22,56.5407,56.5407,56.5407,56.5407,243.0,46.7173627554647,46.7173627554647,46.7173627554647,46.7173627554647,294.096012480774,0.0,1.0
2021-07-23,56.47,56.47,56.37,56.43,633.0,46.6589461184791,46.6589461184791,46.576320040706,46.6258956873699,766.101958437572,0.0,1.0
2021-07-26,56.4885,56.6,56.445,56.6,1896.0,46.6742319428672,46.7663600195842,46.6382895990359,46.7663600195842,2294.67506034381,0.0,1.0
2021-07-27,56.592,56.592,56.47,56.47,5537.0,46.7597499333623,46.7597499333623,46.6589461184791,46.6589461184791,6701.27416093023,0.0,1.0
2021-07-28,56.6412,56.67,56.5,56.6,2231.0,46.8004019636267,46.8241982740254,46.6837339418111,46.7663600195842,2700.11606520414,0.0,1.0
2021-07-29,56.5897,56.5991,56.5,56.5991,1485.0,46.7578495335736,46.7656163848842,46.6837339418111,46.7656163848842,1797.25340960473,0.0,1.0
2021-07-30,56.6332,56.6332,56.6332,56.6332,43.0,46.7937918774049,46.7937918774049,46.7937918774049,46.7937918774049,52.0416812208777,0.0,1.0
2021-08-02,56.6521,56.6521,56.6521,56.6521,40.0,46.9046760737764,46.9046760737764,46.9046760737764,46.9046760737764,48.3125391684973,0.1153,1.0
2021-08-03,56.69,56.7327,56.69,56.7327,1154.0,46.9360550910272,46.9714082318349,46.9360550910272,46.9714082318349,1393.81675501115,0.0,1.0
2021-08-04,56.735,56.735,56.72,56.72,440.0,46.9733124993725,46.9733124993725,46.9608933632574,46.9608933632574,531.437930853471,0.0,1.0
2021-08-05,56.545,56.5914,56.49,56.5914,892.0,46.8160034419145,46.8544199696306,46.7704666094925,46.8544199696306,1077.36962345749,0.0,1.0
2021-08-06,56.1547,56.31,56.1547,56.16,713.0,46.4928575201994,46.6214369761112,46.4928575201994,46.4972456149601,861.171010678465,0.0,1.0
2021-08-09,55.985,56.06,55.9,56.06,536.0,46.3523556936172,46.4144513741927,46.2819805889649,46.4144513741927,647.388024857864,0.0,1.0
2021-08-10,55.865,55.94,55.865,55.94,340.0,46.2530026046963,46.3150982852719,46.2530026046963,46.3150982852719,410.656582932227,0.0,1.0
2021-08-11,55.89,55.9507,55.8722,55.9507,2293.0,46.2737011648882,46.323957269034,46.2589637900316,46.323957269034,2769.51630783411,0.0,1.0
2021-08-12,55.93,55.93,55.76,55.76,423.0,46.3068188611951,46.3068188611951,46.1660686518906,46.1660686518906,510.905101706859,0.0,1.0
2021-08-13,56.2223,56.24,56.2223,56.24,601.0,46.5488264269582,46.563481007574,46.5488264269582,46.563481007574,725.895901006672,0.0,1.0
2021-08-16,56.325,56.42,56.325,56.42,480.0,46.6338561122263,46.7125106409553,46.6338561122263,46.7125106409553,579.750470021968,0.0,1.0
2021-08-17,56.225,56.37,56.225,56.2997,83610.0,46.5510618714589,46.6711135205716,46.5510618714589,46.6129091693121,100985.284996952,0.0,1.0
2021-08-18,56.195,56.22,56.17,56.22,402.0,46.5262235992287,46.5469221594205,46.5055250390369,46.5469221594205,485.541018643398,0.0,1.0
2021-08-19,56.29,56.29,56.29,56.29,230.0,46.6048781279577,46.6048781279577,46.6048781279577,46.6048781279577,277.79710021886,0.0,1.0
2021-08-20,56.3209,56.43,56.25,56.43,776.0,46.6304615483548,46.720790065032,46.5717604316508,46.720790065032,937.263259868848,0.0,1.0
2021-08-23,56.3635,56.41,56.24,56.39,4394.0,46.6657318949217,46.7042312168786,46.563481007574,46.6876723687251,5307.13242765943,0.0,1.0
2021-08-24,56.2298,56.34,56.22,56.34,4129.0,46.5550359950157,46.6462752483414,46.5469221594205,46.6462752483414,4987.06185566814,0.0,1.0
2021-08-25,56.085,56.12,56.03,56.03,1467.0,46.4351499343846,46.4641279186532,46.3896131019625,46.3896131019625,1771.86237400464,0.0,1.0
2021-08-26,56.125,56.125,56.125,56.125,399.0,46.4682676306915,46.4682676306915,46.4682676306915,46.4682676306915,481.917578205761,0.0,1.0
2021-08-27,56.3347,56.34,56.33,56.33,1125.0,46.6418871535807,46.6462752483414,46.6379958242647,46.6379958242647,1358.79016411399,0.0,1.0
2021-08-30,56.445,56.5,56.34,56.34,1091.0,46.7332092011471,46.7787460335692,46.6462752483414,46.6462752483414,1317.72450582077,0.0,1.0
2021-08-31,56.37,56.42,56.37,56.42,576.0,46.6711135205716,46.7125106409553,46.6711135205716,46.7125106409553,695.700564026361,0.0,1.0
2021-09-01,56.21,56.28,56.2,56.28,1894.0,46.6342121274616,46.692287111431,46.6259157011802,46.692287111431,2282.91066028984,0.11543,1.0
2021-09-02,56.3438,56.37,56.23,56.23,3637.0,46.745218311106,46.7669549479632,46.6508049800243,46.6508049800243,4383.81524365057,0.0,1.0
2021-09-03,56.215,56.24,56.17,56.17,3927.0,46.6383603406023,46.6591014063056,46.6010264223362,46.6010264223362,4733.36333841511,0.0,1.0
2021-09-07,55.99,55.99,55.99,55.99,238.0,46.4516907492719,46.4516907492719,46.4516907492719,46.4516907492719,286.870505358492,0.0,1.0
2021-09-08,56.115,56.13,56.03,56.13,1790.0,46.5553960777888,46.5678407172108,46.4848764543973,46.5678407172108,2157.55548147773,0.0,1.0
2021-09-09,56.355,56.355,56.09,56.09,439.0,46.7545103085411,46.7545103085411,46.5346550120854,46.5346550120854,529.143495178058,0.0,1.0
2021-09-10,56.27,56.27,56.245,56.245,350.0,46.6839906851497,46.6839906851497,46.6632496194463,46.6632496194463,421.868390233076,0.0,1.0
2021-09-13,56.38,56.38,56.29,56.321,3774.0,46.7752513742445,46.7752513742445,46.7005835377124,46.7263024591846,4548.94658497037,0.0,1.0
2021-09-14,56.575,56.6033,56.54,56.54,3134.0,46.9370316867308,46.960510573107,46.9079941947461,46.9079941947461,3777.53009997274,0.0,1.0
2021-09-15,56.48,56.87,56.37,56.87,2291.0,46.858215637058,47.1817762620306,46.7669549479632,47.1817762620306,2761.42994863993,0.0,1.0
2021-09-16,56.435,56.49,56.435,56.49,1032.0,46.8208817187919,46.8665120633394,46.8208817187919,46.8665120633394,1243.90908205867,0.0,1.0
2021-09-17,56.32,56.32,56.315,56.315,422.0,46.7254728165564,46.7254728165564,46.7213246034158,46.7213246034158,508.652744795309,0.0,1.0
2021-09-20,56.475,56.52,56.43,56.45,3471.0,46.8540674239173,46.8914013421834,46.8167335056513,46.833326358214,4183.72909285431,0.0,1.0
2021-09-21,56.485,56.485,56.485,56.485,760.0,46.8623638501987,46.8623638501987,46.8623638501987,46.8623638501987,916.057075934678,0.0,1.0
2021-09-22,56.6337,56.6337,56.53,56.599,1213.0,46.9857317090023,46.9857317090023,46.8996977684648,46.9569431098061,1462.07530672206,0.0,1.0
2021-09-23,56.2445,56.41,56.2445,56.41,839.0,46.6628347981322,46.8001406530886,46.6628347981322,46.8001406530886,1011.27879830157,0.0,1.0
2021-09-24,56.1,56.2,56.0,56.2,1093.0,46.5429514383668,46.6259157011802,46.4599871755533,46.6259157011802,1317.434715785,0.0,1.0
2021-09-27,56.0901,56.11,56.03,56.1,3012.0,46.5347379763482,46.5512478646481,46.4848764543973,46.5429514383668,3630.47883252007,0.0,1.0
2021-09-28,55.7206,55.83,55.69,55.829,1535.0,46.2281850252524,46.3189479287703,46.2027979608314,46.3181182861422,1850.19422573649,0.0,1.0
2021-09-29,55.6602,55.72,55.6602,55.72,494.0,46.178074610513,46.2276872396755,46.178074610513,46.2276872396755,595.437099357542,0.0,1.0
2021-09-30,55.625,55.72,55.57,55.57,2008.0,46.1488711900027,46.2276872396755,46.1032408454553,46.1032408454553,2420.31922168005,0.0,1.0
2021-10-01,55.75,55.75,55.33,55.59,3684.0,46.3490224740402,46.3490224740402,45.9998459818591,46.2160028579712,4431.22614106983,0.11625,1.0
2021-10-04,55.65,55.65,55.6,55.601,936.0,46.2658852139971,46.2658852139971,46.2243165839755,46.225147956576,1125.84898698191,0.0,1.0
2021-10-05,55.47,55.5699,55.47,55.505,2749.0,46.1162381459195,46.1992922687026,46.1162381459195,46.1453361869346,3306.57998420221,0.0,1.0
2021-10-06,55.495,55.495,55.495,55.495,237.0,46.1370224609303,46.1370224609303,46.1370224609303,46.1370224609303,285.070737088368,0.0,1.0
2021-10-07,55.22,55.45,55.22,55.28,952.0,45.9083949958117,46.0996106939109,45.9083949958117,45.9582773518376,1145.09426881066,0.0,1.0
2021-10-08,55.09,55.11,55.09,55.11,352.0,45.8003165577556,45.8169440097642,45.8003165577556,45.8169440097642,423.396200232514,0.0,1.0
2021-10-11,55.0285,55.09,54.99,55.09,760.0,45.7491871428291,45.8003165577556,45.7171792977125,45.8003165577556,914.150886865654,0.0,1.0
2021-10-12,55.2036,55.2036,55.06,55.15,952.0,45.8947604851646,45.8947604851646,45.7753753797427,45.8501989137815,1145.09426881066,0.0,1.0
2021-10-13,55.4619,55.4619,55.39,55.39,1032.0,46.109504027856,46.109504027856,46.049728337885,46.049728337885,1241.32067795441,0.0,1.0
2021-10-14,55.62,55.67,55.57,55.65,976.0,46.2409440359842,46.2825126660057,46.1993754059626,46.2658852139971,1173.96219155379,0.0,1.0
2021-10-15,55.51,55.51,55.51,55.51,143.0,46.1494930499367,46.1494930499367,46.1494930499367,46.1494930499367,172.004706344459,0.0,1.0
2021-10-18,55.505,55.56,55.4,55.475,18332.0,46.1453361869346,46.1910616799583,46.0580420638893,46.1203950089216,22050.281655291,0.0,1.0
2021-10-19,55.3021,55.37,55.29,55.325,1112.0,45.9766506863071,46.0331008858764,45.9665910778419,45.995689118857,1337.54708709817,0.0,1.0
2021-10-20,55.165,55.28,55.165,55.26,1755.0,45.862669502788,45.9582773518376,45.862669502788,45.9416498998289,2110.96685059108,0.0,1.0
2021-10-21,55.05,55.13,54.99,55.13,1010.0,45.7670616537384,45.8335714617729,45.7171792977125,45.8335714617729,1214.85841543988,0.0,1.0
2021-10-22,55.185,55.185,55.185,55.185,261.0,45.8792969547966,45.8792969547966,45.8792969547966,45.8792969547966,313.938659831494,0.0,1.0
2021-10-25,55.26,55.26,55.21,55.21,640.0,45.9416498998289,45.9416498998289,45.9000812698074,45.9000812698074,769.811273150025,0.0,1.0
2021-10-26,55.3943,55.3943,55.27,55.27,776.0,46.0533032400668,46.0533032400668,45.9499636258332,45.9499636258332,933.396168694405,0.0,1.0
2021-10-27,55.8011,55.8011,55.72,55.72,1101.0,46.3915056139223,46.3915056139223,46.3240812960273,46.3240812960273,1324.3159558409,0.0,1.0
2021-10-28,55.61,55.66,55.36,55.65,4087.0,46.2326303099799,46.2741989400014,46.0247871598721,46.2658852139971,4915.96667713148,0.0,1.0
2021-10-29,55.6494,55.6494,55.54,55.54,1032.0,46.2653863904368,46.2653863904368,46.1744342279497,46.1744342279497,1241.32067795442,0.0,1.0
2021-11-01,55.4112,55.4112,55.3345,55.41,575.0,46.163460109624,46.163460109624,46.0995608006321,46.1624603811913,690.187432318524,0.1156,1.0
2021-11-02,55.5592,55.6087,55.5592,55.57,865.0,46.2867599496604,46.3279987475104,46.2867599496604,46.2957575055549,1038.28196340091,0.0,1.0
2021-11-03,55.4889,55.58,55.4889,55.58,625.0,46.2281925256431,46.3040885758276,46.2281925256431,46.3040885758276,750.203730781004,0.0,1.0
2021-11-04,55.705,55.79,55.4,55.4,2276.0,46.4082269542368,46.479041051555,46.1541293109185,46.1541293109185,2731.9419060121,0.0,1.0
2021-11-05,56.095,56.15,55.949,56.0,5090.0,46.7331386948732,46.7789595813732,46.6115050688913,46.6539935272823,6109.6591834805,0.0,1.0
2021-11-08,55.945,56.02,55.9208,55.9208,721.0,46.6081726407823,46.6706556678277,46.5880114507222,46.5880114507222,865.435023828966,0.0,1.0
2021-11-09,56.135,56.23,56.135,56.1553,5427.0,46.7664629759641,46.845608143555,46.7664629759641,46.7833750486177,6514.16903511762,0.0,1.0
2021-11-10,55.6546,55.74,55.6546,55.74,639.0,46.3662383600622,46.4373857001913,46.3662383600622,46.4373857001913,767.008294350499,0.0,1.0
2021-11-11,55.555,55.555,55.5,55.5,151.0,46.2832609001458,46.2832609001458,46.2374400136458,46.2374400136458,181.249221356691,0.0,1.0
2021-11-12,55.4463,55.59,55.4463,55.59,800.0,46.1927021662813,46.3124196461004,46.1927021662813,46.3124196461004,960.260775399685,0.0,1.0
2021-11-15,55.095,55.095,55.095,55.095,178.0,45.9000316676003,45.9000316676003,45.9000316676003,45.9000316676003,213.65802252643,0.0,1.0
2021-11-16,55.025,55.07,54.93,55.0,1407.0,45.8417141756912,45.8792039919185,45.7625690081003,45.8208865000094,1688.8586387342,0.0,1.0
2021-11-17,55.1119,55.1119,55.055,55.079,2308.0,45.9141111763612,45.9141111763612,45.8667073865094,45.8867019551639,2770.35233702809,0.0,1.0
2021-11-18,55.255,55.255,55.255,55.255,1617.0,46.033328791964,46.033328791964,46.033328791964,46.033328791964,1940.92709227661,0.0,1.0
2021-11-19,55.45,55.45,55.45,55.45,293.0,46.1957846622822,46.1957846622822,46.1957846622822,46.1957846622822,351.695508990135,0.0,1.0
2021-11-22,55.0423,55.33,55.0,55.33,1458.0,45.856126927263,46.0958118190094,45.8208865000094,46.0958118190094,1750.07526316593,0.0,1.0
2021-11-23,54.8016,54.83,54.8016,54.83,723.0,45.6555980657984,45.679258305373,45.6555980657984,45.679258305373,867.835675767467,0.0,1.0
2021-11-24,54.9301,54.9301,54.7,54.7,1193.0,45.762652318803,45.762652318803,45.5709543918275,45.5709543918275,1431.98888131478,0.0,1.0
2021-11-26,55.2954,55.2954,55.18,55.18,233.0,46.0669863158658,46.0669863158658,45.9708457649185,45.9708457649185,279.675950835158,0.0,1.0
2021-11-29,55.265,55.38,55.15,55.3,794.0,46.0416598622367,46.1374671703731,45.9458525541003,46.0708186081912,953.058819584188,0.0,1.0
2021-11-30,55.4568,55.5999,55.29,55.29,1575.0,46.2014497900676,46.3206674056704,46.0624875379185,46.0624875379185,1890.51340156813,0.0,1.0
2021-12-01,55.325,55.325,55.06,55.06,591.0,46.1892031167667,46.1892031167667,45.9679624692124,45.9679624692124,707.894330139048,0.1171,1.0
2021-12-02,55.3731,55.45,55.17,55.45,389.0,46.2293603814737,46.2935619127829,46.0597982097066,46.2935619127829,465.940599702352,0.0,1.0
2021-12-03,55.7568,55.91,55.7568,55.91,386.0,46.549700141725,46.6776022821225,46.549700141725,46.6776022821225,462.347227468144,0.0,1.0
2021-12-06,55.555,55.555,55.47,55.471,904.0,46.3812233014365,46.3812233014365,46.3102593201455,46.3110941905136,1082.80283324145,0.0,1.0
2021-12-07,55.525,55.66,55.525,55.66,1128.0,46.3561771903926,46.4688846900901,46.3561771903926,46.4688846900901,1351.10796006235,0.0,1.0
2021-12-08,55.2647,55.2647,55.15,55.15,737.0,46.1388604335685,46.1388604335685,46.043100802344,46.043100802344,882.771778870522,0.0,1.0
2021-12-09,55.275,55.275,55.275,55.275,120.0,46.1474595983602,46.1474595983602,46.1474595983602,46.1474595983602,143.734889368335,0.0,1.0
2021-12-10,55.235,55.235,55.235,55.235,178.0,46.1140647836351,46.1140647836351,46.1140647836351,46.1140647836351,213.206752563029,0.0,1.0
2021-12-13,55.46,55.54,55.32,55.32,833.0,46.3019106164642,46.3687002459146,46.1850287649261,46.1850287649261,997.759690365189,0.0,1.0
2021-12-14,55.335,55.335,55.21,55.21,1378.0,46.197551820448,46.197551820448,46.0931930244318,46.0931930244318,1650.55564624638,0.0,1.0
2021-12-15,54.67,54.67,54.49,54.49,544.0,46.0543381574991,46.0543381574991,45.9027050704614,45.9027050704614,645.769349638505,0.49346,1.0
2021-12-16,54.5905,54.74,54.5905,54.69,1671.0,45.9873668773908,46.1133065802359,45.9873668773908,46.071186278281,1983.60401331975,0.0,1.0
2021-12-17,54.735,54.78,54.64,54.78,3616.0,46.1090945500405,46.1470028217999,46.0290659763261,46.1470028217999,4292.46685347948,0.0,1.0
2021-12-20,54.465,54.465,54.46,54.46,464.0,45.8816449194839,45.8816449194839,45.8774328892884,45.8774328892884,550.803268809314,0.0,1.0
2021-12-21,54.585,54.585,54.28,54.48,19252.0,45.9827336441757,45.9827336441757,45.7257998022508,45.8942810100704,22853.5873515451,0.0,1.0
2021-12-22,54.6658,54.6658,54.56,54.56,704.0,46.0508000521349,46.0508000521349,45.9616734931983,45.9616734931983,835.701511296889,0.0,1.0
2021-12-23,54.61,54.61,54.47,54.48,1125.0,46.0037937951532,46.0037937951532,45.8858569496794,45.8942810100704,1335.46051166051,0.0,1.0
2021-12-27,54.7447,54.7447,54.7447,54.7447,96.0,46.1172658886197,46.1172658886197,46.1172658886197,46.1172658886197,113.95929699503,0.0,1.0
2021-12-28,54.7177,54.91,54.57,54.91,2076.0,46.0945209255641,46.2565156068826,45.9700975535892,46.2565156068826,2464.36979751753,0.0,1.0
2021-12-29,54.4505,54.54,54.33,54.4963,1979.0,45.869430031917,45.9448253724163,45.7679201042057,45.9080122285077,2349.22342451214,0.0,1.0
2021-12-30,54.4853,54.56,54.3201,54.3201,3184.0,45.9998344867694,46.0629008117444,45.8603625070388,45.8603625070388,3771.34390015897,0.12,1.0
2021-12-31,54.5285,54.63,54.5285,54.6,1580.0,46.0363065783212,46.1219991082404,46.0363065783212,46.096671266885,1871.45834241557,0.0,1.0
2022-01-03,54.0343,54.047,53.97,53.97,2419.0,45.6190726050594,45.6297947245666,45.564786598421,45.564786598421,2865.22641158434,0.0,1.0
2022-01-04,53.9776,54.0,53.82,54.0,4073.0,45.5712029848977,45.5901144397764,45.4381473916438,45.5901144397764,4824.33533459405,0.0,1.0
2022-01-05,53.8,54.14,53.8,54.13,3137.0,45.4212621640735,45.7083110327684,45.4212621640735,45.6998684189833,3715.67393680863,0.0,1.0
2022-01-06,53.65,53.6647,53.63,53.6493,3890.0,45.2946229572964,45.3070335995605,45.2777377297261,45.2940319743314,4607.57781771934,0.0,1.0
2022-01-07,53.4848,53.5,53.44,53.5,2971.0,45.1551509775658,45.1679837505192,45.1173280678083,45.1679837505192,3519.05236412446,0.0,1.0
2022-01-10,53.3625,53.382,53.3625,53.365,5784.0,45.0518978109735,45.0683609078545,45.0518978109735,45.0540084644198,6850.95889400737,0.0,1.0
2022-01-11,53.504,53.53,53.37,53.37,1736.0,45.1713607960333,45.1933115918746,45.0582297713123,45.0582297713123,2056.23524204647,0.0,1.0
2022-01-12,53.5041,53.5601,53.5041,53.56,996.0,45.1714452221711,45.2187238593679,45.1714452221711,45.2186394332301,1179.729436105,0.0,1.0
2022-01-13,53.6085,53.6085,53.6085,53.6085,110.0,45.259586110088,45.259586110088,45.259586110088,45.259586110088,130.291403585894,0.0,1.0
2022-01-14,53.2306,53.265,53.19,53.265,2589.0,44.9405397351474,44.9695823265683,44.9062627231797,44.9695823265683,3066.58585348982,0.0,1.0
2022-01-18,52.7641,52.8701,52.7,52.8701,127286.0,44.5466918020705,44.636183508193,44.4925746477077,44.636183508193,150766.105425764,0.0,1.0
2022-01-19,52.86,52.97,52.86,52.97,2404.0,44.62765646827,44.7205252199066,44.62765646827,44.7205252199066,2847.45940200445,0.0,1.0
2022-01-20,52.8141,52.92,52.76,52.92,11750.0,44.5889048709962,44.6783121509809,44.5432303304186,44.6783121509809,13917.4908375841,0.0,1.0
2022-01-21,53.1272,53.14,53.07,53.07,2990.0,44.853243108609,44.864049654254,44.804951357758,44.804951357758,3541.55724292567,0.0,1.0
2022-01-24,52.963,53.115,52.94,53.115,7188.0,44.714615390257,44.8429431197912,44.6951973785511,44.8429431197912,8513.95099068551,0.0,1.0
2022-01-25,52.8352,52.95,52.8352,52.95,1022.0,44.6067187860828,44.7036399923363,44.6067187860828,44.7036399923363,1210.52558604349,0.0,1.0
2022-01-26,52.551,52.945,52.54,52.945,12851.0,44.3667797023091,44.6994186854437,44.3574928271454,44.6994186854437,15221.5893407484,0.0,1.0
2022-01-27,52.6154,52.74,52.5652,52.74,921.0,44.4211501350854,44.5263451028483,44.378768213884,44.5263451028483,1090.89438820553,0.0,1.0
2022-01-28,52.6645,52.6645,52.48,52.48,1327.0,44.4626033687704,44.4626033687704,44.3068371444345,44.3068371444345,1571.78811416801,0.0,1.0
2022-01-31,52.6422,52.67,52.57,52.67,2155.0,44.4437763400296,44.4672468063523,44.3828206685008,44.4672468063523,2552.52704297819,0.0,1.0
2022-02-01,52.6399,52.6399,52.6399,52.6399,252.0,44.5348721427713,44.5348721427713,44.5348721427713,44.5348721427713,297.862195662622,0.1102,1.0
2022-02-02,52.6574,52.78,52.6574,52.78,1000.0,44.5496776470085,44.6534007795506,44.5496776470085,44.6534007795506,1181.99283993104,0.0,1.0
2022-02-03,52.2949,52.35,52.15,52.15,7928.0,44.242992202094,44.289608389721,44.1204026270096,44.1204026270096,9370.83923497329,0.0,1.0
2022-02-04,51.8338,51.87,51.73,51.74,22040.0,43.8528883161628,43.8835145592136,43.7650705253155,43.7735308134511,26051.1221920801,0.0,1.0
2022-02-07,51.9389,51.9389,51.84,51.84,1913.0,43.9418059444676,43.9418059444676,43.8581336948068,43.8581336948068,2261.15230278808,0.0,1.0
2022-02-08,51.7658,51.84,51.7658,51.84,899.0,43.7953583568409,43.8581336948068,43.7953583568409,43.8581336948068,1062.61156309801,0.0,1.0
2022-02-09,51.9049,52.07,51.9049,52.07,527.0,43.9130409648067,44.052720321925,43.9130409648067,44.052720321925,622.910226643658,0.0,1.0
2022-02-10,51.2851,51.62,51.2851,51.58,1427.0,43.3886723061639,43.6720073558242,43.3886723061639,43.638166203282,1686.7037825816,0.0,1.0
2022-02-11,51.5581,51.5581,51.33,51.4385,993.0,43.6196381722651,43.6196381722651,43.4266589998927,43.5184531261636,1173.71889005152,0.0,1.0
2022-02-14,51.1885,51.2524,51.18,51.25,5581.0,43.3069459227743,43.3610071639606,43.2997546778591,43.3589766948081,6596.70203965514,0.0,1.0
2022-02-15,50.9805,50.9805,50.9805,50.9805,294.0,43.1309719295544,43.1309719295544,43.1309719295544,43.1309719295544,347.505894939726,0.0,1.0
2022-02-16,51.0371,51.0371,50.94,50.94,1179.0,43.1788571604017,43.1788571604017,43.0967077626053,43.0967077626053,1393.5695582787,0.0,1.0
2022-02-17,51.0553,51.08,51.0553,51.08,548.0,43.1942548848085,43.2151517965033,43.1942548848085,43.2151517965033,647.73207628221,0.0,1.0
2022-02-18,51.1455,51.1455,50.99,50.99,1470.0,43.2705666837913,43.2705666837913,43.1390092032832,43.1390092032832,1737.52947469863,0.0,1.0
2022-02-22,51.0357,51.0357,51.0,51.0,418.0,43.1776727200628,43.1776727200628,43.1474694914188,43.1474694914188,494.073007091174,0.0,1.0
2022-02-23,50.7575,50.98,50.7575,50.98,352.0,42.9423075041311,43.1305489151476,42.9423075041311,43.1305489151476,416.061479655727,0.0,1.0
2022-02-24,50.9165,51.01,50.75,50.75,2410.0,43.0768260854867,43.1559297795543,42.9359622880295,42.9359622880295,2848.60274423381,0.0,1.0
2022-02-25,51.0801,51.12,50.93,51.12,460.0,43.2152363993847,43.2489929490456,43.0882474744698,43.2489929490456,543.716706368279,0.0,1.0
2022-02-28,51.5574,51.5574,51.5574,51.5574,94.0,43.6190459520956,43.6190459520956,43.6190459520956,43.6190459520956,111.107326953518,0.0,1.0
2022-03-01,51.621,51.621,51.621,51.621,46.0,43.773023196163,43.773023196163,43.773023196163,43.773023196163,54.2472469712384,0.1184,1.0
2022-03-02,50.9526,51.2401,50.9526,51.2401,1813.0,43.2062405165497,43.4500316900818,43.2062405165497,43.4500316900818,2138.04910345338,0.0,1.0
2022-03-03,51.1058,51.1058,51.0001,51.0001,437.0,43.3361494131936,43.3361494131936,43.2465190582637,43.2465190582637,515.348846226765,0.0,1.0
2022-03-04,51.1399,51.336,51.1399,51.336,420.0,43.3650651662977,43.5313519458791,43.3650651662977,43.5313519458791,495.30095060696,0.0,1.0
2022-03-07,50.5752,50.5752,50.5752,50.5752,163.0,42.8862169030159,42.8862169030159,42.8862169030159,42.8862169030159,192.223940354605,0.0,1.0
2022-03-08,50.3339,50.3339,50.09,50.15,952.0,42.6816019111088,42.6816019111088,42.4747821990237,42.5256603569782,1122.68215470911,0.0,1.0
2022-03-09,50.3474,50.41,50.3474,50.41,1017.0,42.6930494966486,42.7461323747811,42.6930494966486,42.7461323747811,1199.33587325542,0.0,1.0
2022-03-10,49.8747,50.02,49.8747,50.02,447.0,42.292214408897,42.4154243480768,42.292214408897,42.4154243480768,527.14172600312,0.0,1.0
2022-03-11,49.8301,49.8301,49.8301,49.8301,77.0,42.2543949781508,42.2543949781508,42.2543949781508,42.2543949781508,90.8051742779425,0.0,1.0
2022-03-14,49.2223,49.2223,49.2223,49.2223,23.0,41.7389992380716,41.7389992380716,41.7389992380716,41.7389992380716,27.1236234856192,0.0,1.0
2022-03-15,49.5448,49.5448,49.5448,49.5448,101.0,42.0124693370771,42.0124693370771,42.0124693370771,42.0124693370771,119.108085741197,0.0,1.0
2022-03-16,49.8463,49.8463,49.8463,49.8463,98.0,42.2681320807985,42.2681320807985,42.2681320807985,42.2681320807985,115.57022180829,0.0,1.0
2022-03-17,50.2788,50.2788,50.2788,50.2788,72.0,42.6348788027206,42.6348788027206,42.6348788027206,42.6348788027206,84.9087343897644,0.0,1.0
2022-03-18,50.414,50.414,50.2844,50.2844,1045.0,42.7495242519781,42.7495242519781,42.6396274307963,42.6396274307963,1232.35593662922,0.0,1.0
2022-03-21,49.8206,49.8206,49.8206,49.8206,171.0,42.246339269808,42.246339269808,42.246339269808,42.246339269808,201.65824417569,0.0,1.0
2022-03-22,49.6731,49.6731,49.6,49.61,2633.0,42.1212637981698,42.1212637981698,42.0592772423952,42.0677569353876,3105.06524511458,0.0,1.0
2022-03-23,49.8286,49.8286,49.6617,49.6617,762.0,42.2531230242019,42.2531230242019,42.1115969481585,42.1115969481585,898.617438958341,0.0,1.0
2022-03-24,49.8567,49.8567,49.8567,49.8567,120.0,42.2769509615106,42.2769509615106,42.2769509615106,42.2769509615106,141.514557316274,0.0,1.0
2022-03-25,49.5147,49.5147,49.4,49.4,4908.0,41.9869454611699,41.9869454611699,41.8896833825469,41.8896833825469,5787.94539423561,0.0,1.0
2022-03-28,49.7403,49.7403,49.59,49.59,3516.0,42.1782473350789,42.1782473350789,42.0507975494028,42.0507975494028,4146.37652936682,0.0,1.0
2022-03-29,50.0616,50.0616,49.8901,49.8901,439.0,42.4506998709253,42.4506998709253,42.3052731361053,42.3052731361053,517.707422182035,0.0,1.0
2022-03-30,50.1638,50.1638,50.1638,50.1638,69.0,42.5373623333078,42.5373623333078,42.5373623333078,42.5373623333078,81.3708704568575,0.0,1.0
2022-03-31,50.1751,50.3172,50.1751,50.3172,581.0,42.5469443863892,42.6674408238115,42.5469443863892,42.6674408238115,685.166315006294,0.0,1.0
2022-04-01,50.1534,50.1534,50.07,50.07,307.0,42.6264839066581,42.6264839066581,42.5556004020938,42.5556004020938,361.209567125358,0.1155,1.0
2022-04-04,50.2748,50.29,50.24,50.245,5306.0,42.7296644516714,42.7425832678509,42.700087161997,42.7043367725824,6242.9249614565,0.0,1.0
2022-04-05,49.5173,49.59,49.5173,49.57,540.0,42.0858484479848,42.1476377858964,42.0858484479848,42.1306393435548,635.352333054375,0.0,1.0
2022-04-06,49.4,49.4,49.0872,49.11,6670.0,41.9861525836516,41.9861525836516,41.7202969454296,41.7396751696989,7847.77789161607,0.0,1.0
2022-04-07,49.0923,49.19,49.0923,49.16,2950.0,41.7246315482267,41.8076689390652,41.7246315482267,41.7821712755528,3470.90626390816,0.0,1.0
2022-04-08,48.7281,48.88,48.7281,48.88,2136.0,41.4150899131869,41.544193082771,41.4150899131869,41.544193082771,2513.17145074842,0.0,1.0
2022-04-11,48.3162,48.47,48.3069,48.46,2287.0,41.0650069931625,41.195725014769,41.0571027174736,41.1872257935983,2690.83478832473,0.0,1.0
2022-04-12,48.4031,48.64,48.4031,48.62,2536.0,41.1388652251365,41.3402117746723,41.1388652251365,41.3232133323307,2983.80280856648,0.0,1.0
2022-04-13,48.5883,48.5883,48.36,48.36,2403.0,41.2962708012194,41.2962708012194,41.1022335818905,41.1022335818905,2827.31788209197,0.0,1.0
2022-04-14,48.1086,48.16,48.1086,48.1397,460.0,40.8885631616571,40.9322491584749,40.8885631616571,40.9149957394982,541.226061490764,0.0,1.0
2022-04-18,47.7898,47.86,47.7898,47.82,2345.0,40.6176079907326,40.6772725233515,40.6176079907326,40.6432756386684,2759.07633520835,0.0,1.0
2022-04-19,47.4465,47.61,47.4465,47.61,977.0,40.3258297279397,40.464791994082,40.3258297279397,40.464791994082,1149.5170914706,0.0,1.0
2022-04-20,47.8695,47.96,47.84,47.96,661.0,40.6853467834637,40.7622647350593,40.6602740810099,40.7622647350593,777.718318794338,0.0,1.0
2022-04-21,47.4272,47.53,47.4272,47.53,8072.0,40.3094262310801,40.3967982247158,40.3094262310801,40.3967982247158,9497.34080076837,0.0,1.0
2022-04-22,47.3751,47.3751,47.3751,47.3751,46.0,40.2651452887804,40.2651452887804,40.2651452887804,40.2651452887804,54.1226061490764,0.0,1.0
2022-04-25,47.75,47.815,47.55,47.78,40941.0,40.5837810904729,40.639026028083,40.4137966670573,40.6092787539853,48170.2960510726,0.0,1.0
2022-04-26,47.8407,47.86,47.8407,47.86,307.0,40.6608690264919,40.6772725233515,40.6608690264919,40.6772725233515,361.209567125358,0.0,1.0
2022-04-27,47.4503,47.4503,47.4503,47.4503,122.0,40.3290594319846,40.3290594319846,40.3290594319846,40.3290594319846,143.542564134507,0.0,1.0
2022-04-28,47.4915,47.4915,47.34,47.34,550.0,40.3640762232083,40.3640762232083,40.2353130224709,40.2353130224709,647.118116999826,0.0,1.0
2022-04-29,47.0655,47.0655,47.0655,47.0655,65.0,40.002009401333,40.002009401333,40.002009401333,40.002009401333,76.4775956454341,0.0,1.0
2022-05-02,46.7041,46.75,46.66,46.75,572.0,39.7959882801533,39.8350991047289,39.7584112134043,39.8350991047289,671.292418017997,0.119,1.0
2022-05-03,46.9665,47.06,46.96,47.06,1645.0,40.0195760877487,40.0992462859581,40.0140375178197,40.0992462859581,1930.55249587343,0.0,1.0
2022-05-04,47.37,47.37,46.79,46.79,14856.0,40.3633934671873,40.3633934671873,39.8691826119843,39.8691826119843,17434.8254581737,0.0,1.0
2022-05-05,46.7143,47.07,46.5273,47.07,545.0,39.8046795745035,40.107767162772,39.6453391780845,40.107767162772,639.605538146517,0.0,1.0
2022-05-06,46.42,46.54,46.42,46.54,974.0,39.553910169872,39.6561606916381,39.553910169872,39.6561606916381,1143.07485166002,0.0,1.0
2022-05-09,46.5507,46.5507,46.2999,46.3,828.0,39.6652780298289,39.6652780298289,39.4515744393377,39.4516596481058,971.730982725353,0.0,1.0
2022-05-10,46.7344,46.795,46.7344,46.795,1057.0,39.8218065368993,39.8734430503912,39.8218065368993,39.8734430503912,1240.48266756123,0.0,1.0
2022-05-11,46.9,46.975,46.855,46.855,1196.0,39.9629122569366,40.0268188330404,39.9245683112743,39.9245683112743,1403.61141949217,0.0,1.0
2022-05-12,46.936,47.0,46.936,47.0,1336.0,39.9935874134664,40.048121025075,39.9935874134664,40.048121025075,1567.91375956651,0.0,1.0
2022-05-13,46.82,46.9132,46.68,46.9,22421.0,39.8947452424258,39.9741598143309,39.775452967032,39.9629122569366,26313.0197629047,0.0,1.0
2022-05-16,46.68,46.8939,46.64,46.77,5148.0,39.775452967032,39.9577145220801,39.7413694597766,39.8521408583566,6041.63176216197,0.0,1.0
2022-05-17,46.525,46.555,46.4,46.55,2292.0,39.6433793764174,39.6689420068589,39.5368684162443,39.664681568452,2689.86402464554,0.0,1.0
2022-05-18,46.69,46.69,46.48,46.48,912.0,39.7839738438458,39.7839738438458,39.6050354307551,39.6050354307551,1070.31238676995,0.0,1.0
2022-05-19,46.8207,46.89,46.8,46.89,2413.0,39.8953417038028,39.9543913801227,39.8777034887981,39.9543913801227,2831.8681899955,0.0,1.0
2022-05-20,46.9773,46.9773,46.89,46.89,1168.0,40.0287786347076,40.0287786347076,39.9543913801227,39.9543913801227,1370.75095147731,0.0,1.0
2022-05-23,46.8371,46.97,46.79,46.89,1104.0,39.9093159417775,40.0225583946335,39.8691826119843,39.9543913801227,1295.64131030047,0.0,1.0
2022-05-24,47.3962,47.4,47.2185,47.2185,2468.0,40.3857181644396,40.3889560976289,40.2343021834576,40.2343021834576,2896.41553788185,0.0,1.0
2022-05-25,47.7868,47.79,47.55,47.72,5273.0,40.7185436127884,40.7212702933689,40.5167692498365,40.6616241556719,6188.33028008549,0.0,1.0
2022-05-26,47.8262,47.97,47.8262,47.97,442.0,40.752115867435,40.8746460760181,40.752115867435,40.8746460760181,518.725959377543,0.0,1.0
2022-05-27,48.0151,48.079,47.95,47.95,2363.0,40.9130752304485,40.967523633289,40.8576043223904,40.8576043223904,2773.1887828261,0.0,1.0
2022-05-31,47.6483,47.7201,47.49,47.49,3638.0,40.6005294689167,40.6617093644401,40.4656439889535,40.4656439889535,4269.51366564593,0.0,1.0
2022-06-01,47.355,47.6,47.31,47.6,1269.0,40.4524025463848,40.6616906600763,40.4139618724414,40.6616906600763,1485.53586974454,0.11946,1.0
2022-06-02,47.3664,47.369,47.2001,47.2001,577.0,40.4621408504504,40.4643618671671,40.3200812042998,40.3200812042998,675.456419891726,0.0,1.0
2022-06-03,47.2284,47.2284,47.1814,47.1814,583.0,40.3442561170241,40.3442561170241,40.3041069686833,40.3041069686833,682.480230150566,0.0,1.0
2022-06-06,46.9689,47.24,46.9689,47.24,589.0,40.1225815639508,40.3541652685295,40.1225815639508,40.3541652685295,689.504040409405,0.0,1.0
2022-06-07,47.1937,47.31,47.1937,47.31,479.0,40.3146140862278,40.4139618724414,40.3146140862278,40.4139618724414,560.734185664016,0.0,1.0
2022-06-08,46.9665,46.9665,46.9665,46.9665,87.0,40.1205313946738,40.1205313946738,40.1205313946738,40.1205313946738,101.845248753172,0.0,1.0
2022-06-09,46.6851,46.6851,46.6851,46.6851,177.0,39.8801490469481,39.8801490469481,39.8801490469481,39.8801490469481,207.202402635764,0.0,1.0
2022-06-10,46.3111,46.3111,46.095,46.24,1405.0,39.5606643346189,39.5606643346189,39.376063675971,39.4999280697884,1644.74223561157,0.0,1.0
2022-06-13,45.3862,45.53,45.3601,45.53,1758.0,38.7705803495033,38.8934196586823,38.7482847586161,38.8934196586823,2057.97640583996,0.0,1.0
2022-06-14,45.1104,45.52,45.1104,45.481,1727.0,38.5349817300905,38.8848772866948,38.5349817300905,38.8515620359439,2021.68671950262,0.0,1.0
2022-06-15,45.7325,45.7325,45.7325,45.7325,37.0,39.0664026914273,39.0664026914273,39.0664026914273,39.0664026914273,43.3134965961766,0.0,1.0
2022-06-16,45.7972,45.7972,45.36,45.36,486.0,39.1216718381859,39.1216718381859,38.7481993348963,38.7481993348963,568.928630965994,0.0,1.0
2022-06-17,45.8653,45.915,45.8303,45.915,414.0,39.1798453914201,39.2223009801976,39.1499470894642,39.2223009801976,484.642907859922,0.0,1.0
2022-06-21,45.4631,45.7621,45.4631,45.681,1395.0,38.8362711900865,39.0916881125101,38.8362711900865,39.0224094756922,1633.03588518017,0.0,1.0
2022-06-22,45.7657,45.8795,45.7657,45.8795,465.0,39.0947633664255,39.1919755596423,39.0947633664255,39.1919755596423,544.345295060057,0.0,1.0
2022-06-23,46.0508,46.28,46.0508,46.28,216.0,39.3383063917866,39.5340975577381,39.3383063917866,39.5340975577381,252.85716931822,0.0,1.0
2022-06-24,46.094,46.1185,46.094,46.1185,1157.0,39.3752094387722,39.3961382501414,39.3752094387722,39.3961382501414,1354.42474491287,0.0,1.0
2022-06-27,45.7417,45.915,45.7417,45.915,618.0,39.0742616736557,39.2223009801976,39.0742616736557,39.2223009801976,723.452456660463,0.0,1.0
2022-06-28,45.7478,45.79,45.7478,45.76,4117.0,39.0794725205681,39.1155213303549,39.0794725205681,39.0898942143927,4819.50447260699,0.0,1.0
2022-06-29,45.9736,45.9736,45.9736,45.9736,132.0,39.2723592800438,39.2723592800438,39.2723592800438,39.2723592800438,154.523825694468,0.0,1.0
2022-06-30,46.1412,46.1412,46.1412,46.1412,327.0,39.4155294345528,39.4155294345528,39.4155294345528,39.4155294345528,382.79765910675,0.0,1.0
2022-07-01,46.4424,46.4424,46.38,46.38,269.0,39.8009185467649,39.8009185467649,39.7474420400099,39.7474420400099,313.887368838513,0.14995,1.0
2022-07-05,46.4313,46.528,46.3832,46.3832,1277.0,39.7914058989286,39.8742773444929,39.7501844249717,39.7501844249717,1490.08985132633,0.0,1.0
2022-07-06,46.2705,46.62,46.26,46.62,1306.0,39.6536010545985,39.9531209121445,39.6446026039426,39.9531209121445,1523.92901004869,0.0,1.0
2022-07-07,46.247,46.247,46.22,46.22,157.0,39.6334616650353,39.6334616650353,39.6103227919201,39.6103227919201,183.198204117645,0.0,1.0
2022-07-08,46.1545,46.16,46.1,46.109,1444.0,39.5541895997334,39.5589030738865,39.5074833558528,39.5151963135579,1684.95673086548,0.0,1.0
2022-07-11,46.2543,46.3616,46.2543,46.3063,3609.0,39.6397177307294,39.7316733264796,39.6397177307294,39.6842814863585,4211.22495962154,0.0,1.0
2022-07-12,46.3546,46.545,46.3546,46.491,3099.0,39.7256743593756,39.8888462646024,39.7256743593756,39.8425685183721,3616.12251312473,0.0,1.0
2022-07-13,46.6352,46.6352,46.34,46.34,1437.0,39.966147240713,39.966147240713,39.7131622279874,39.7131622279874,1676.78865807042,0.0,1.0
2022-07-14,46.4234,46.4234,46.4234,46.4234,44.0,39.7846356360542,39.7846356360542,39.7846356360542,39.7846356360542,51.3421718546267,0.0,1.0
2022-07-15,46.6898,46.69,46.6898,46.69,155.0,40.0129391841236,40.0131105831837,40.0129391841236,40.0131105831837,180.864469033344,0.0,1.0
2022-07-18,46.4278,46.5,46.4278,46.4441,444.0,39.7884064153767,39.8502814760772,39.7884064153767,39.8023754387758,518.089188714869,0.0,1.0
2022-07-19,46.523,46.523,46.469,46.469,226.0,39.8699923679901,39.8699923679901,39.8237146217598,39.8237146217598,263.712064526037,0.0,1.0
2022-07-20,46.4834,46.49,46.4834,46.49,637.0,39.8360553540879,39.8417115230716,39.8360553540879,39.8417115230716,743.294624349935,0.0,1.0
2022-07-21,46.9959,46.9959,46.87,46.87,594.0,40.2752654456253,40.2752654456253,40.1673697372847,40.1673697372847,693.11932003746,0.0,1.0
2022-07-22,47.3417,47.3417,47.24,47.24,734.0,40.5716144205592,40.5716144205592,40.4844579984922,40.4844579984922,856.480775938545,0.0,1.0
2022-07-25,47.0048,47.0048,47.0048,47.0048,65.0,40.2828927038003,40.2828927038003,40.2828927038003,40.2828927038003,75.8463902397893,0.0,1.0
2022-07-26,47.0245,47.14,47.0245,47.11,4964.0,40.2997755112213,40.3987584684361,40.2997755112213,40.3730486094192,5792.33047923561,0.0,1.0
2022-07-27,47.308,47.308,47.2889,47.3,849.0,40.5427336789303,40.5427336789303,40.5263650686896,40.5358777165258,990.670543285865,0.0,1.0
2022-07-28,47.6332,47.6332,47.53,47.6205,766.0,40.8214285506727,40.8214285506727,40.7329866356548,40.8105447103555,893.820537287364,0.0,1.0
2022-07-29,47.7759,47.7759,47.7759,47.7759,88.0,40.9437217800627,40.9437217800627,40.9437217800627,40.9437217800627,102.684343709253,0.0,1.0
2022-08-01,47.6971,47.6971,47.641,47.641,108.0,40.9797327225923,40.9797327225923,40.9315335028129,40.9315335028129,125.703279591184,0.12082,1.0
2022-08-02,47.1917,47.1917,47.1917,47.1917,53.0,40.5455101615142,40.5455101615142,40.5455101615142,40.5455101615142,61.6877205401179,0.0,1.0
2022-08-03,47.6114,47.6114,47.23,47.23,427.0,40.9061021854249,40.9061021854249,40.5784162242156,40.5784162242156,496.993522087366,0.0,1.0
2022-08-04,47.7063,48.01,47.52,47.52,61481.0,40.9876370509696,41.2485658040353,40.827574401328,40.827574401328,71558.9197457924,0.0,1.0
2022-08-05,47.1618,47.1618,47.035,47.08,548.0,40.5198210942877,40.5198210942877,40.4108788292606,40.4495413050195,637.827751999711,0.0,1.0
2022-08-08,47.3032,47.3032,47.3032,47.3032,19.0,40.6413071847833,40.6413071847833,40.6413071847833,40.6413071847833,22.1144658540045,0.0,1.0
2022-08-09,47.1483,47.2,47.1483,47.2,2225.0,40.5082223515601,40.5526412403763,40.5082223515601,40.5526412403763,2589.72034342948,0.0,1.0
2022-08-10,47.5145,47.5499,47.429,47.48,5308.0,40.8228489876242,40.8532634685545,40.7493902836824,40.7932077562091,6178.08340805559,0.0,1.0
2022-08-11,47.1493,47.3518,47.1493,47.3518,874.0,40.5090815176881,40.6830626586028,40.5090815176881,40.6830626586028,1017.26542928421,0.0,1.0
2022-08-12,47.5971,47.5971,47.5971,47.5971,252.0,40.8938161097948,40.8938161097948,40.8938161097948,40.8938161097948,293.307652379429,0.0,1.0
2022-08-15,47.5852,47.68,47.5852,47.68,119.0,40.883592032872,40.9650409818039,40.883592032872,40.9650409818039,138.506391401397,0.0,1.0
2022-08-16,47.4256,47.4256,47.41,47.41,1592.0,40.7464691188473,40.7464691188473,40.7330661272509,40.7330661272509,1852.95945471449,0.0,1.0
2022-08-17,47.06,47.06,47.06,47.06,93.0,40.43235798246,40.43235798246,40.43235798246,40.43235798246,108.244490759075,0.0,1.0
2022-08-18,47.1515,47.28,47.1515,47.28,1120.0,40.5109716831696,40.6213745306143,40.5109716831696,40.6213745306143,1303.5895661308,0.0,1.0
2022-08-19,46.7079,46.711,46.7079,46.7101,705.0,40.1298455888003,40.132509003797,40.1298455888003,40.1317357542818,820.563075109117,0.0,1.0
2022-08-22,46.4196,46.54,46.4196,46.539,1076.0,39.8821479941054,39.9855915959134,39.8821479941054,39.9847324297855,1252.37711888994,0.0,1.0
2022-08-23,46.481,46.481,46.481,46.481,87.0,39.934900794363,39.934900794363,39.934900794363,39.934900794363,101.260975226231,0.0,1.0
2022-08-24,46.3602,46.3602,46.31,46.31,352.0,39.8311135261037,39.8311135261037,39.7879833864794,39.7879833864794,409.699577926822,0.0,1.0
2022-08-25,46.7593,46.7593,46.608,46.608,217.0,40.1740067277782,40.1740067277782,40.0440148926157,40.0440148926157,252.570478437841,0.0,1.0
2022-08-26,46.532,46.59,46.532,46.581,309.0,39.9787182668897,40.0285499023122,39.9787182668897,40.0208174071604,359.651049941442,0.0,1.0
2022-08-29,46.2154,46.29,46.21,46.29,2572.0,39.7067062707731,39.7708000639199,39.702066773682,39.7708000639199,2993.60032507893,0.0,1.0
2022-08-30,46.2712,46.2712,46.0744,46.0744,497.0,39.754647740714,39.754647740714,39.5855638467287,39.5855638467287,578.467869970541,0.0,1.0
2022-08-31,45.8758,45.8758,45.8758,45.8758,8.0,39.4149334537131,39.4149334537131,39.4149334537131,39.4149334537131,9.31135404379139,0.0,1.0
2022-09-01,45.5373,45.5373,45.5373,45.5373,11.0,39.2294394866835,39.2294394866835,39.2294394866835,39.2294394866835,12.7687345665501,0.1226,1.0
2022-09-02,45.5761,45.761,45.5761,45.729,405.0,39.2628648819547,39.4221523970486,39.2628648819547,39.3945850607425,470.121590859344,0.0,1.0
2022-09-06,45.0371,45.42,45.0371,45.42,972.0,38.798527561048,39.1283879695362,38.798527561048,39.1283879695362,1128.29181806243,0.0,1.0
2022-09-07,45.5575,45.5686,45.5575,45.5686,326.0,39.2468413677267,39.2564037875079,39.2468413677267,39.2564037875079,378.418860790484,0.0,1.0
2022-09-08,45.4531,45.49,45.4531,45.49,1303.0,39.1569029330279,39.1886915177059,39.1569029330279,39.1886915177059,1512.51464911043,0.0,1.0
2022-09-09,45.5499,45.5899,45.5499,45.5899,325.0,39.240294125354,39.2747532957367,39.240294125354,39.2747532957367,377.25806673898,0.0,1.0
2022-09-12,45.4508,45.68,45.4508,45.68,585.0,39.1549215307309,39.3523725770237,39.1549215307309,39.3523725770237,679.064520130164,0.0,1.0
2022-09-13,45.1542,45.219,45.0411,45.0411,315.0,38.8994067823433,38.9552306383633,38.8019734780863,38.8019734780863,365.650126223935,0.0,1.0
2022-09-14,45.3398,45.3398,45.311,45.311,365.0,39.059297332919,39.059297332919,39.0344867302434,39.0344867302434,423.689828799161,0.0,1.0
2022-09-15,45.1378,45.141,45.01,45.141,811.0,38.8852785224864,38.888035256117,38.7751814731137,38.888035256117,941.403975770193,0.0,1.0
2022-09-16,45.0807,45.0807,45.01,45.039,1269.0,38.8360880567651,38.8360880567651,38.7751814731137,38.8001643716412,1473.04765135928,0.0,1.0
2022-09-19,45.055,45.08,44.54,44.88,73704.0,38.8139480397943,38.8354850212834,38.3702862211172,38.66318916937,85555.1647720915,0.0,1.0
2022-09-20,44.7128,44.81,44.71,44.81,644.0,38.5191498371704,38.6028856212003,38.5167376952436,38.6028856212003,747.551369168933,0.0,1.0
2022-09-21,44.8477,44.87,44.8,44.86,404.0,38.635363389286,38.6545743767744,38.5942708286047,38.6459595841787,468.96079680784,0.0,1.0
2022-09-22,44.3386,44.37,44.26,44.26,320.0,38.1967842982404,38.2238347469908,38.1290720284384,38.1290720284384,371.454096481457,0.0,1.0
2022-09-23,44.2199,44.27,44.06,44.161,4387.0,38.0945267101298,38.1376868210341,37.956776176525,38.0437855817413,5092.40350395048,0.0,1.0
2022-09-26,43.5786,44.03,43.5786,44.02,6745.0,37.5420600609694,37.930931798738,37.5420600609694,37.9223170061424,7829.55587739822,0.0,1.0
2022-09-27,43.0497,43.4,43.0497,43.4,427.0,37.0864236805844,37.3881998652108,37.0864236805844,37.3881998652108,495.659059992445,0.0,1.0
2022-09-28,43.7583,43.7583,43.47,43.47,5222.0,37.6968678839136,37.6968678839136,37.4485034133805,37.4485034133805,6061.66653695678,0.0,1.0
2022-09-29,43.481,43.481,43.15,43.15,2710.0,37.4579796852357,37.4579796852357,37.172830050319,37.172830050319,3145.75187957734,0.0,1.0
2022-09-30,43.43,43.7,43.43,43.56,6558.0,37.4140442429978,37.6466436430809,37.4140442429978,37.5260365467415,7612.48738976686,0.0,1.0
2022-10-03,43.9136,44.05,43.88,43.976,627.0,37.9423980876829,38.0602509419048,37.9133668860563,37.9963131764178,725.674406145093,0.12971,1.0
2022-10-04,44.1253,44.26,44.11,44.26,38096.0,38.1253119384071,38.2416959520705,38.1120923733807,38.2416959520705,44091.3750821427,0.0,1.0
2022-10-05,43.8317,43.8317,43.63,43.63,1466.0,37.8716345337182,37.8716345337182,37.6973609215733,37.6973609215733,1696.71240735041,0.0,1.0
2022-10-06,43.756,43.841,43.69,43.69,410.0,37.8062279276728,37.879669955597,37.7492023530493,37.7492023530493,474.523933842884,0.0,1.0
2022-10-07,43.3829,43.42,43.37,43.42,821.0,37.4838606262783,37.5159159114076,37.472714718511,37.5159159114076,950.205243134167,0.0,1.0
2022-10-10,43.0498,43.0498,43.04,43.04,319.0,37.1960542792012,37.1960542792012,37.1875868453935,37.1875868453935,369.202768038732,0.0,1.0
2022-10-11,43.0315,43.23,42.99,43.23,210.0,37.180242642601,37.3517513784005,37.1443856524969,37.3517513784005,243.048844163429,0.0,1.0
2022-10-12,42.9695,42.9695,42.84,42.93,425.0,37.1266731634092,37.1266731634092,37.0147820738071,37.0925442210209,491.884565568844,0.0,1.0
2022-10-13,43.0269,43.0269,43.0269,43.0269,51.0,37.1762681328545,37.1762681328545,37.1762681328545,37.1762681328545,59.0261478682613,0.0,1.0
2022-10-14,42.6513,43.23,42.6513,43.23,422.0,36.8517407718153,37.3517513784005,36.8517407718153,37.3517513784005,488.412439223652,0.0,1.0
2022-10-17,42.8174,42.919,42.8101,42.919,621.0,36.9952551346178,37.0830399585837,36.9889477604549,37.0830399585837,718.73015345471,0.0,1.0
2022-10-18,43.0487,43.0487,42.79,42.79,258.0,37.1951038529575,37.1951038529575,36.9715808809105,36.9715808809105,298.602865686498,0.0,1.0
2022-10-19,42.539,42.539,42.539,42.539,48.0,36.7547108925695,36.7547108925695,36.7547108925695,36.7547108925695,55.5540215230694,0.0,1.0
2022-10-20,42.2417,42.2417,42.2417,42.2417,68.0,36.4978365996063,36.4978365996063,36.4978365996063,36.4978365996063,78.701530491015,0.0,1.0
2022-10-21,42.3528,42.3528,42.06,42.089,1367.0,36.5938296502226,36.5938296502226,36.3408434646201,36.3659001565001,1582.13223795908,0.0,1.0
2022-10-24,42.3217,42.3217,42.32,42.3201,310.0,36.5669585082409,36.5669585082409,36.5654896676824,36.5655760700682,358.786389003156,0.0,1.0
2022-10-25,42.8069,42.8069,42.8069,42.8069,76.0,36.9861828841095,36.9861828841095,36.9861828841095,36.9861828841095,87.9605340781932,0.0,1.0
2022-10-26,42.9564,42.9564,42.949,42.949,332.0,37.1153544508703,37.1153544508703,37.1089606743216,37.1089606743216,384.248648867897,0.0,1.0
2022-10-27,43.1257,43.222,43.12,43.12,1163.0,37.2616336900182,37.3448391875371,37.256708754028,37.256708754028,1346.02764648604,0.0,1.0
2022-10-28,43.1817,43.2,43.12,43.2,1047.0,37.3100190260624,37.3258306626626,37.256708754028,37.3258306626626,1211.77209447195,0.0,1.0
2022-10-31,42.9747,42.9747,42.9747,42.9747,7.0,37.1311660874705,37.1311660874705,37.1311660874705,37.1311660874705,8.10162813878095,0.0,1.0
2022-11-01,43.1159,43.1159,43.05,43.05,192.0,37.3663533815996,37.3663533815996,37.3092412098057,37.3092412098057,221.542967157092,0.131,1.0
2022-11-02,43.12,43.44,43.12,43.42,655.0,37.3699066426672,37.6472343357482,37.3699066426672,37.6299013549306,755.784601499453,0.0,1.0
2022-11-03,42.8143,42.8143,42.6,42.6,771.0,37.1049720308707,37.1049720308707,36.9192491414105,36.9192491414105,889.633477490197,0.0,1.0
2022-11-04,42.8663,42.8663,42.84,42.84,401.0,37.1500377809964,37.1500377809964,37.1272449112213,37.1272449112213,462.701717864551,0.0,1.0
2022-11-07,42.7443,42.86,42.7443,42.86,151.0,37.0443065980093,37.1445778920389,37.0443065980093,37.1445778920389,174.234312712088,0.0,1.0
2022-11-08,42.8941,42.99,42.84,42.84,3022.0,37.1741306243328,37.257242267353,37.1272449112213,37.1272449112213,3486.99399348298,0.0,1.0
2022-11-09,42.8283,42.8283,42.771,42.771,780.0,37.117105117443,37.117105117443,37.0674461274007,37.0674461274007,900.018304075685,0.0,1.0
2022-11-10,44.0204,44.0204,44.0204,44.0204,21.0,38.1502374390739,38.1502374390739,38.1502374390739,38.1502374390739,24.2312620328069,0.0,1.0
2022-11-11,44.0861,44.0861,44.0861,44.0861,71.0,38.2071762810596,38.2071762810596,38.2071762810596,38.2071762810596,81.9247430632995,0.0,1.0
2022-11-14,43.9161,44.0082,43.9161,44.0082,366.0,38.0598459441103,38.1396643207752,38.0598459441103,38.1396643207752,422.316281143206,0.0,1.0
2022-11-15,44.4303,44.4303,44.36,44.36,398.0,38.5054768809299,38.5054768809299,38.4445514533561,38.4445514533561,459.240109002721,0.0,1.0
2022-11-16,44.737,44.737,44.56,44.56,533.0,38.7712781417672,38.7712781417672,38.6178812615318,38.6178812615318,615.012507785052,0.0,1.0
2022-11-17,44.5517,44.5517,44.36,44.37,91386.0,38.6106880744925,38.6106880744925,38.4445514533561,38.4532179437649,105447.529149052,0.0,1.0
2022-11-18,44.5303,44.559,44.51,44.52,624.0,38.5921417850177,38.6170146124909,38.5745488094879,38.5832152998966,720.014643260548,0.0,1.0
2022-11-21,44.4844,44.659,44.4844,44.659,23068.0,38.5523625940414,38.7036795165787,38.5523625940414,38.7036795165787,26617.4644082281,0.0,1.0
2022-11-22,44.8196,44.84,44.6981,44.6981,3071.0,38.8428633525437,38.8605429929777,38.737565494077,38.737565494077,3543.53360489286,0.0,1.0
2022-11-23,45.1552,45.1552,45.03,45.14,8958.0,39.1337107706625,39.1337107706625,39.0252063107445,39.1205377052411,10336.364061423,0.0,1.0
2022-11-25,45.23,45.46,45.16,45.44,16760.0,39.1985361189201,39.3978653983221,39.1378706860587,39.3805324175046,19338.8548414212,0.0,1.0
2022-11-28,44.9702,45.45,44.949,45.45,10626.0,38.9733806981,39.3891989079134,38.9550077384334,39.3891989079134,12261.0185886003,0.0,1.0
2022-11-29,44.77,45.03,44.77,45.03,6312.0,38.7998775601162,39.0252063107445,38.7998775601162,39.0252063107445,7283.22504528939,0.0,1.0
2022-11-30,45.1871,45.1871,44.719,44.77,6617.0,39.1613568750665,39.1613568750665,38.7556784590314,38.7998775601162,7635.15527957539,0.0,1.0
2022-12-01,45.6102,45.6102,45.29,45.29,371.0,39.631600644647,39.631600644647,39.3533725613144,39.3533725613144,426.96696385604,0.1195,1.0
2022-12-02,45.83,45.83,45.805,45.805,244.0,39.8225891915442,39.8225891915442,39.800866199404,39.800866199404,280.808461403973,0.0,1.0
2022-12-05,45.4878,45.4878,45.449,45.48,673.0,39.5252448751282,39.5252448751282,39.4915307913265,39.5184673015804,774.524977560957,0.0,1.0
2022-12-06,45.6354,45.675,45.609,45.609,1238.0,39.6534974207244,39.6879066402746,39.6305579410243,39.6305579410243,1424.75768532015,0.0,1.0
2022-12-07,46.0547,46.0547,45.919,45.919,613.0,40.017835444901,40.017835444901,39.8999230435636,39.8999230435636,705.47371655998,0.0,1.0
2022-12-08,45.961,46.05,45.935,46.05,1123.0,39.9364176703593,40.0137515223786,39.9138257585334,40.0137515223786,1292.40943506828,0.0,1.0
2022-12-09,45.7011,45.8,45.7011,45.789,4335.0,39.710585444069,39.7965216009759,39.710585444069,39.7869634844342,4988.95360732058,0.0,1.0
2022-12-12,45.6039,45.96,45.6039,45.96,1609.0,39.6261264506276,39.9355487506736,39.6261264506276,39.9355487506736,1851.7246491762,0.0,1.0
2022-12-13,45.9296,46.55,45.9296,46.55,3646.0,39.9091335922311,40.448211365184,39.9091335922311,40.448211365184,4196.01496015936,0.0,1.0
2022-12-14,46.0081,46.0081,45.88,45.88,315.0,39.9773437875515,39.9773437875515,39.8660351758248,39.8660351758248,362.519120255129,0.0,1.0
2022-12-15,46.054,46.11,46.011,46.05,7869.0,40.0172272011211,40.0658867035153,39.9798636546398,40.0137515223786,9056.0728802781,0.0,1.0
2022-12-16,45.8966,45.8966,45.69,45.69,287.0,39.8804592426059,39.8804592426059,39.7009404355587,39.7009404355587,330.295198454673,0.0,1.0
2022-12-19,45.5178,45.65,45.45,45.65,2018.0,39.5513124656965,39.6661836481343,39.4923997110121,39.6661836481343,2322.42407833286,0.0,1.0
2022-12-20,45.0692,45.0692,45.0301,45.0301,499.0,39.1615150947315,39.1615150947315,39.1275403350241,39.1275403350241,574.276320658124,0.0,1.0
2022-12-21,45.3275,45.3275,45.22,45.22,2897.0,39.3859570495248,39.3859570495248,39.2925481833216,39.2925481833216,3334.02505199716,0.0,1.0
2022-12-22,45.375,45.38,45.299,45.38,4065.0,39.4272307345913,39.4315753330194,39.3611928384849,39.4315753330194,4678.22293281618,0.0,1.0
2022-12-23,45.2,45.37,45.17,45.17,9879.0,39.2751697896094,39.4228861361633,39.2491021990411,39.2491021990411,11369.2901238108,0.0,1.0
2022-12-27,44.7302,44.963,44.7302,44.963,3310.0,38.8669513213095,39.0692358241197,38.8669513213095,39.0692358241197,3809.32789855388,0.0,1.0
2022-12-28,44.6326,44.89,44.6326,44.889,697.0,38.7821447599938,39.0058046870701,38.7821447599938,39.0049357673845,802.145481961348,0.0,1.0
2022-12-29,44.7285,44.75,44.635,44.635,2923.0,38.9960727865912,39.0148173357022,38.9145557939457,38.9145557939457,3352.68133833609,0.1503,1.0
2022-12-30,44.497,44.63,44.4156,44.63,4019.0,38.7942419438378,38.910196596478,38.723274209064,38.910196596478,4609.79346519765,0.0,1.0
2023-01-03,44.7227,45.03,44.72,45.03,415.0,38.9910161175287,39.2589323938921,38.9886621508962,39.2589323938921,476.005048036085,0.0,1.0
2023-01-04,44.9975,44.9975,44.95,44.95,423.0,39.2305976103522,39.2305976103522,39.1891852344093,39.1891852344093,485.181048962081,0.0,1.0
2023-01-05,44.9869,44.9869,44.96,44.97,1157.0,39.2213561117207,39.2213561117207,39.1979036293446,39.20662202428,1327.07913392229,0.0,1.0
2023-01-06,45.6252,45.6252,45.2,45.2,244.0,39.7778512604443,39.7778512604443,39.4071451077931,39.4071451077931,279.868028242902,0.0,1.0
2023-01-09,45.7394,45.812,45.54,45.54,1320.0,39.877415330606,39.9407108778367,39.7035705355951,39.7035705355951,1514.04015278947,0.0,1.0
2023-01-10,45.6408,45.6408,45.56,45.56,170.0,39.7914519565434,39.7914519565434,39.7210073254658,39.7210073254658,194.990019677432,0.0,1.0
2023-01-11,45.9333,45.9499,45.82,45.9499,7354.0,40.0464650084025,40.0609375439952,39.9476855937849,40.0609375439952,8435.03885122256,0.0,1.0
2023-01-12,46.41,46.55,46.13,46.13,17363.0,40.4620708949707,40.5841284240657,40.2179558367809,40.2179558367809,19915.3630097603,0.0,1.0
2023-01-13,46.252,46.252,46.252,46.252,72.0,40.3243202549922,40.3243202549922,40.3243202549922,40.3243202549922,82.5840083339712,0.0,1.0
2023-01-17,46.1228,46.209,46.1228,46.19,1112.0,40.2116785924274,40.2868311567701,40.2116785924274,40.270266206393,1275.46412871356,0.0,1.0
2023-01-18,46.6121,46.7601,46.599,46.76,1060.0,40.6382696566142,40.7673019016574,40.6268485592489,40.7672147177081,1215.82012269458,0.0,1.0
2023-01-19,46.4985,46.4985,46.439,46.46,565.0,40.5392286901486,40.5392286901486,40.4873542402833,40.5056628696475,648.055065398525,0.0,1.0
2023-01-20,46.31,46.33,46.2,46.31,4818.0,40.3748869456172,40.3923237354879,40.2789846013283,40.3748869456172,5526.24655768158,0.0,1.0
2023-01-23,46.1792,46.24,46.17,46.2391,1129.0,40.2608503398628,40.3138581810697,40.2528294165223,40.3130735255256,1294.9631306813,0.0,1.0
2023-01-24,46.3208,46.45,46.1495,46.1499,1789.0,40.3843028121474,40.4969444747121,40.2349567069048,40.2353054427022,2051.98320707604,0.0,1.0
2023-01-25,46.4213,46.44,46.32,46.44,389.0,40.4719226812477,40.4882260797768,40.3836053405526,40.4882260797768,446.183045026595,0.0,1.0
2023-01-26,46.4228,46.48,46.3094,46.3094,636.0,40.473230440488,40.5230996595182,40.3743638419211,40.3743638419211,729.492073616746,0.0,1.0
2023-01-27,46.3109,46.3109,46.2999,46.3,511.0,40.3756716011614,40.3756716011614,40.3660813667325,40.3661685506818,586.117059148046,0.0,1.0
2023-01-30,46.1727,46.22,46.1727,46.22,473.0,40.2551833831548,40.296421391199,40.2551833831548,40.296421391199,542.531054749562,0.0,1.0
2023-01-31,46.4366,46.4366,46.36,46.361,612.0,40.4852618254988,40.4852618254988,40.418478920294,40.4193507597875,701.964070838755,0.0,1.0
2023-02-01,46.7006,46.7006,46.7006,46.7006,106.0,40.834520726609,40.834520726609,40.834520726609,40.834520726609,121.22742013167,0.1366,1.0
2023-02-02,46.7484,46.8001,46.73,46.8001,1230.0,40.8763165513036,40.9215224955862,40.8602277819651,40.9215224955862,1406.69553549013,0.0,1.0
2023-02-03,46.3252,46.3801,46.32,46.36,3187.0,40.506274856518,40.5542788476422,40.5017280304006,40.5367036159191,3644.82818829841,0.0,1.0
2023-02-06,46.0094,46.0581,46.0094,46.04,2249.0,40.2301426088496,40.2727253842184,40.2301426088496,40.2568989317713,2572.07988562382,0.0,1.0
2023-02-07,45.9284,46.1467,45.9284,45.95,1945.0,40.1593170481747,40.3501963061418,40.1593170481747,40.1782038643547,2224.40879392545,0.0,1.0
2023-02-08,45.9518,45.98,45.84,45.98,1601.0,40.179777765703,40.2044355534936,40.0820210041789,40.2044355534936,1830.99150595097,0.0,1.0
2023-02-09,45.665,45.98,45.649,45.98,2497.0,39.9290028175355,40.2044355534936,39.9150125833281,40.2044355534936,2855.70630253565,0.0,1.0
2023-02-10,45.4129,45.59,45.4129,45.59,1848.0,39.7085691898053,39.8634235946884,39.7085691898053,39.8634235946884,2113.4742679559,0.0,1.0
2023-02-13,45.5063,45.5063,45.45,45.45,786.0,39.790237181991,39.790237181991,39.7410090453737,39.7410090453737,898.912756825398,0.0,1.0
2023-02-14,45.4559,45.4559,45.219,45.389,2515.0,39.7461679442377,39.7461679442377,39.5390250390045,39.687671277458,2876.2920908599,0.0,1.0
2023-02-15,45.2624,45.37,45.2327,45.37,3149.0,39.576973549292,39.6710578743367,39.5510041770445,39.6710578743367,3601.36930183611,0.0,1.0
2023-02-16,44.9957,45.11,44.9957,45.11,1005.0,39.3437738328475,39.4437165684666,39.3437738328475,39.4437165684666,1149.37318143706,0.0,1.0
2023-02-17,45.1411,45.1411,45.1411,45.1411,123.0,39.4709100862072,39.4709100862072,39.4709100862072,39.4709100862072,140.669553549013,0.0,1.0
2023-02-21,44.643,44.76,44.62,44.7548,2095.0,39.0353766075383,39.1376801951799,39.0152656458652,39.1331333690625,2395.95702996083,0.0,1.0
2023-02-22,44.7371,44.79,44.7371,44.79,150.0,39.1176566724706,39.1639118843188,39.1176566724706,39.1639118843188,171.548236035381,0.0,1.0
2023-02-23,44.9811,44.9811,44.9811,44.9811,136.0,39.3310077441333,39.3310077441333,39.3310077441333,39.3310077441333,155.537067338746,0.0,1.0
2023-02-24,44.7382,44.7382,44.7382,44.7382,109.0,39.1186185010723,39.1186185010723,39.1186185010723,39.1186185010723,124.658384852377,0.0,1.0
2023-02-27,44.7249,44.7249,44.7249,44.7249,199.0,39.1069891188874,39.1069891188874,39.1069891188874,39.1069891188874,227.587326473606,0.0,1.0
2023-02-28,44.74,44.74,44.74,44.74,144.0,39.1201924024207,39.1201924024207,39.1201924024207,39.1201924024207,164.686306593966,0.0,1.0
2023-03-01,44.344,44.48,44.31,44.48,4302.0,38.9164596167755,39.035813723484,38.8866210900984,39.035813723484,4901.98465838261,0.163,1.0
2023-03-02,44.3261,44.3261,44.19,44.19,3951.0,38.9007505100837,38.9007505100837,38.7813086430026,38.7813086430026,4502.03193520914,0.0,1.0
2023-03-03,44.7688,44.9998,44.61,44.61,794.0,39.2892656794944,39.4919921401537,39.1499022078377,39.1499022078377,904.73635954342,0.0,1.0
2023-03-06,44.64,44.73,44.64,44.73,278.0,39.1762303196116,39.2552146549334,39.1762303196116,39.2552146549334,316.771672484976,0.0,1.0
2023-03-07,44.5321,44.71,44.5321,44.71,2175.0,39.0815368775981,39.2376625804175,39.0815368775981,39.2376625804175,2478.33952393821,0.0,1.0
2023-03-08,44.4652,44.68,44.4652,44.68,2362.0,39.0228251883422,39.2113344686435,39.0228251883422,39.2113344686435,2691.41974967451,0.0,1.0
2023-03-09,44.4926,44.585,44.4899,44.5188,3141.0,39.0468715304291,39.1279621146928,39.0445020003694,39.0698647480449,3579.06411250111,0.0,1.0
2023-03-10,44.961,44.961,44.95,44.95,335.0,39.4579411155927,39.4579411155927,39.4482874746089,39.4482874746089,381.721260008874,0.0,1.0
2023-03-13,45.025,45.17,45.025,45.17,190.0,39.5141077540438,39.6413602942844,39.5141077540438,39.6413602942844,216.49862507966,0.0,1.0
2023-03-14,44.9092,45.07,44.9092,45.07,379.0,39.4124812425964,39.5535999217047,39.4124812425964,39.5535999217047,431.857783711532,0.0,1.0
2023-03-15,45.2239,45.2301,45.09,45.15,806.0,39.6886631351049,39.6941042782049,39.5711519962206,39.6238082197685,918.409956916874,0.0,1.0
2023-03-16,45.1365,45.1365,45.1365,45.1365,83.0,39.6119605694702,39.6119605694702,39.6119605694702,39.6119605694702,94.5757151663777,0.0,1.0
2023-03-17,45.3743,45.3743,45.3743,45.3743,31.0,39.8206547354649,39.8206547354649,39.8206547354649,39.8206547354649,35.3234598814182,0.0,1.0
2023-03-20,45.2017,45.21,45.19,45.191,3867.0,39.6691803323922,39.6764644433164,39.6589123688004,39.6597899725262,4406.31675359497,0.0,1.0
2023-03-21,45.3634,45.3634,45.27,45.27,133.0,39.8110888548537,39.8110888548537,39.7291206668642,39.7291206668642,151.549037555762,0.0,1.0
2023-03-22,45.6209,45.6209,45.6209,45.6209,8.0,40.0370718142467,40.0370718142467,40.0370718142467,40.0370718142467,9.11573158230145,0.0,1.0
2023-03-23,45.7243,45.81,45.7243,45.81,1366.0,40.1278160394941,40.203026678795,40.1278160394941,40.203026678795,1556.51116767798,0.0,1.0
2023-03-24,45.8588,45.8588,45.83,45.84,5066.0,40.2458537406139,40.2458537406139,40.220578753311,40.2293547905689,5772.53702449241,0.0,1.0
2023-03-27,45.3703,45.6,45.3703,45.6,146.0,39.8171443205617,40.0187298963775,39.8171443205617,40.0187298963775,166.362101377002,0.0,1.0
2023-03-28,45.3117,45.3117,45.3117,45.3117,127.0,39.76571674223,39.76571674223,39.76571674223,39.76571674223,144.712238869036,0.0,1.0
2023-03-29,45.4628,45.4628,45.355,45.36,1207.0,39.898322665198,39.898322665198,39.803716983557,39.808105002186,1375.33600247973,0.0,1.0
2023-03-30,45.5289,45.55,45.5289,45.54,2809.0,39.9563322714733,39.9748497100876,39.9563322714733,39.9660736728296,3200.7612518356,0.0,1.0
2023-03-31,45.891,45.891,45.54,45.54,987.0,40.2741125805846,40.2741125805846,39.9660736728296,39.9660736728296,1124.65338396644,0.0,1.0
2023-04-03,45.9657,45.9657,45.88,45.88,313.0,40.4764967757908,40.4764967757908,40.4010310312534,40.4010310312534,355.447364422237,0.15591,1.0
2023-04-04,46.0401,46.0401,46.0,46.0,622.0,40.5420119612469,40.5420119612469,40.5067006852148,40.5067006852148,706.352270513199,0.0,1.0
2023-04-05,46.1705,46.1705,46.1705,46.1705,236.0,40.656839651885,40.656839651885,40.656839651885,40.656839651885,268.005041545201,0.0,1.0
2023-04-06,46.1392,46.21,46.1392,46.21,771.0,40.6292774838101,40.6916225796473,40.6292774838101,40.6916225796473,875.558843353176,0.0,1.0
2023-04-10,45.9606,45.9606,45.941,45.941,429.0,40.4720058154975,40.4720058154975,40.4547464386838,40.4547464386838,487.178656029199,0.0,1.0
2023-04-11,45.9378,45.95,45.92,45.92,904.0,40.4519285812448,40.4626716627309,40.4362542492405,40.4362542492405,1026.59558286806,0.0,1.0
2023-04-12,45.8691,45.93,45.8691,45.93,1427.0,40.3914327043519,40.4450600537373,40.3914327043519,40.4450600537373,1620.52200968221,0.0,1.0
2023-04-13,45.941,45.95,45.93,45.95,529.0,40.4547464386838,40.4626716627309,40.4450600537373,40.4626716627309,600.740114311064,0.0,1.0
2023-04-14,45.8101,45.86,45.73,45.81,19608.0,40.3394784578209,40.3834194222598,40.2689439638016,40.3393903997759,22267.130739908,0.0,1.0
2023-04-17,45.5553,45.5553,45.5301,45.5301,176.0,40.1151065592428,40.1151065592428,40.0929159319108,40.0929159319108,199.868166576082,0.0,1.0
2023-04-18,45.6703,45.6703,45.618,45.618,414.0,40.2163733109558,40.2163733109558,40.1703189534376,40.1703189534376,470.144437286919,0.0,1.0
2023-04-19,45.4843,45.53,45.47,45.53,27999.0,40.0525853473156,40.0928278738659,40.0399930468852,40.0928278738659,31796.0727043393,0.0,1.0
2023-04-20,45.6495,45.67,45.61,45.61,810.0,40.1980572376025,40.2161091368209,40.1632743098402,40.1632743098402,919.847812083103,0.0,1.0
2023-04-21,45.662,45.69,45.66,45.66,10311.0,40.2090644932235,40.2337207458145,40.2073033323241,40.2073033323241,11709.321963443,0.0,1.0
2023-04-24,45.844,45.844,45.844,45.844,346.0,40.369330135065,40.369330135065,40.369330135065,40.369330135065,392.922645655251,0.0,1.0
2023-04-25,46.0749,46.12,46.03,46.06,46511.0,40.5726561608957,40.6123703391762,40.5331180987052,40.5595355121955,52818.5698614781,0.0,1.0
2023-04-26,45.8694,46.09,45.8694,46.06,8656.0,40.3916968784868,40.5859529256859,40.3916968784868,40.5595355121955,9829.8798288782,0.0,1.0
2023-04-27,45.7053,45.82,45.7053,45.748,3128.0,40.2471936266945,40.3481962042727,40.2471936266945,40.2847944118958,3552.20241505673,0.0,1.0
2023-04-28,46.013,46.013,45.95,45.9826,517.0,40.5181482310606,40.5181482310606,40.4626716627309,40.4913785853904,587.112739317241,0.0,1.0
2023-05-01,45.2579,45.4,45.2579,45.4,625.0,39.9923536445576,40.117920969884,39.9923536445576,40.117920969884,707.289892247924,0.158,1.0
2023-05-02,45.7015,45.7015,45.58,45.58,744.0,40.3843428459285,40.3843428459285,40.2769788063285,40.2769788063285,841.957887731929,0.0,1.0
2023-05-03,45.7609,45.78,45.75,45.77,933.0,40.4368319319552,40.4537097357112,40.4272000963038,40.4448731892421,1055.8423511477,0.0,1.0
2023-05-04,45.6952,45.76,45.69,45.741,2864.0,40.3787758216529,40.4360366427729,40.374180817489,40.4192472044816,3241.08520223689,0.0,1.0
2023-05-05,45.5113,45.56,45.455,45.56,8742.0,40.2162717320855,40.2593057133902,40.1665219754642,40.2593057133902,9893.00518085017,0.0,1.0
2023-05-08,45.2406,45.329,45.22,45.321,1401.0,39.977066419166,40.0551814899531,39.9588631334395,40.0481122527778,1585.46102246295,0.0,1.0
2023-05-09,45.2303,45.24,45.2303,45.24,200.0,39.9679647763027,39.9765362263778,39.9679647763027,39.9765362263778,226.332765519336,0.0,1.0
2023-05-10,45.5279,45.5279,45.4624,45.4624,538.0,40.2309403992243,40.2309403992243,40.1730610198514,40.1730610198514,608.835139247013,0.0,1.0
2023-05-11,45.6743,45.6743,45.6743,45.6743,260.0,40.3603074395324,40.3603074395324,40.3603074395324,40.3603074395324,294.232595175137,0.0,1.0
2023-05-12,45.4415,45.545,45.4415,45.545,1388.0,40.1545926377309,40.2460508936865,40.1545926377309,40.2460508936865,1570.74939270419,0.0,1.0
2023-05-15,45.2286,45.25,45.2286,45.23,913.0,39.966462563403,39.9853727728469,39.966462563403,39.9676996799087,1033.20907459577,0.0,1.0
2023-05-16,45.0531,45.09,45.0531,45.09,279.0,39.8113811728696,39.8439880293407,39.8113811728696,39.8439880293407,315.734207899474,0.0,1.0
2023-05-17,45.0209,45.0795,45.0209,45.06,4073.0,39.782927493239,39.8347096555481,39.782927493239,39.8174783899333,4609.26676980127,0.0,1.0
2023-05-18,44.8917,44.925,44.87,44.871,4893.0,39.6687593128577,39.6981850126,39.6495840070197,39.6504676616666,5537.23110843056,0.0,1.0
2023-05-19,44.805,44.9166,44.805,44.82,2306.0,39.5921464549703,39.6907623135659,39.5921464549703,39.605401274674,2609.61678643794,0.0,1.0
2023-05-22,44.7926,44.84,44.7926,44.84,608.0,39.5811891373486,39.6230743676123,39.5811891373486,39.6230743676123,688.051607178781,0.0,1.0
2023-05-23,44.8814,44.8841,44.77,44.77,1053.0,39.6596576699945,39.6620435375412,39.5612185423283,39.5612185423283,1191.6420104593,0.0,1.0
2023-05-24,44.7541,44.81,44.74,44.81,674.0,39.5471684334424,39.5965647282049,39.5347089029209,39.5965647282049,762.741419800162,0.0,1.0
2023-05-25,44.5789,44.65,44.5789,44.65,1605.0,39.3923521393031,39.4551799846987,39.3923521393031,39.4551799846987,1816.32044329267,0.0,1.0
2023-05-26,44.715,44.715,44.57,44.58,24850.0,39.5126175367481,39.5126175367481,39.3844876129456,39.3933241594147,28121.8461157775,0.0,1.0
2023-05-30,44.9853,44.9853,44.9201,44.9201,516.0,39.7514693878089,39.7514693878089,39.6938551048301,39.6938551048301,583.938535039886,0.0,1.0
2023-05-31,45.1466,45.1466,45.0,45.0,827.0,39.8940028823561,39.8940028823561,39.7644591111185,39.7644591111185,935.885985422452,0.0,1.0
2023-06-01,45.0994,45.0994,45.0994,45.0994,151.0,40.0114405849309,40.0114405849309,40.0114405849309,40.0114405849309,170.201554866404,0.1801,1.0
2023-06-02,44.973,44.973,44.96,44.961,917.0,39.8993005988128,39.8993005988128,39.8877672141646,39.888654397599,1033.60811796353,0.0,1.0
2023-06-05,44.891,44.96,44.85,44.85,500.0,39.8265515571855,39.8877672141646,39.7901770363719,39.7901770363719,563.581307504651,0.0,1.0
2023-06-06,44.9396,44.9396,44.825,44.85,2406.0,39.8696686721012,39.8696686721012,39.7679974505099,39.7901770363719,2711.95325171238,0.0,1.0
2023-06-07,44.6111,44.69,44.6109,44.68,2036.0,39.5782289138749,39.6482276868553,39.578051477188,39.6393558525105,2294.90308415894,0.0,1.0
2023-06-08,44.8707,44.8707,44.838,44.838,1017.0,39.8085417334656,39.8085417334656,39.7795308351581,39.7795308351581,1146.32437946446,0.0,1.0
2023-06-09,44.7626,44.81,44.7626,44.81,1232.0,39.7126372041985,39.7546896989927,39.7126372041985,39.7546896989927,1388.66434169146,0.0,1.0
2023-06-12,44.8686,44.8686,44.69,44.69,984.0,39.8066786482532,39.8066786482532,39.6482276868553,39.6482276868553,1109.12801316915,0.0,1.0
2023-06-13,44.7291,44.829,44.7291,44.829,1565.0,39.6829165591434,39.7715461842478,39.6829165591434,39.7715461842478,1764.00949248956,0.0,1.0
2023-06-14,44.8333,44.85,44.67,44.67,2351.0,39.7753610730161,39.7901770363719,39.6304840181657,39.6304840181657,2649.95930788687,0.0,1.0
2023-06-15,45.1343,45.1343,44.98,44.98,2473.0,40.0424032867942,40.0424032867942,39.9055108828541,39.9055108828541,2787.473146918,0.0,1.0
2023-06-16,45.065,45.065,44.999,44.999,1323.0,39.9809214747848,39.9809214747848,39.9223673681092,39.9223673681092,1491.23613965731,0.0,1.0
2023-06-20,45.2084,45.22,45.12,45.12,4179.0,40.1081435792891,40.118434907129,40.0297165636812,40.0297165636812,4710.41256812387,0.0,1.0
2023-06-21,45.1707,45.2,44.989,45.2,3890.0,40.0746967638092,40.1006912384395,39.9134955337644,40.1006912384395,4384.66257238619,0.0,1.0
2023-06-22,44.9839,45.0,44.96,45.0,371.0,39.9089708982486,39.9232545515437,39.8877672141646,39.9232545515437,418.177330168451,0.0,1.0
2023-06-23,45.09,45.09,45.0278,45.06,93493.0,40.0031010606468,40.0031010606468,39.9479182510222,39.9764855576124,105381.814365065,0.0,1.0
2023-06-26,45.1317,45.17,45.1317,45.17,3012.0,40.0400966098646,40.0740757354051,40.0400966098646,40.0740757354051,3395.01379640801,0.0,1.0
2023-06-27,45.0536,45.0536,45.0536,45.0536,137.0,39.9708075836318,39.9708075836318,39.9708075836318,39.9708075836318,154.421278256274,0.0,1.0
2023-06-28,45.2287,45.2287,45.0793,45.1111,1342.0,40.126153403009,40.126153403009,39.9936081978979,40.0218206311143,1512.65222934248,0.0,1.0
2023-06-29,44.9497,44.9497,44.879,44.879,960.0,39.8786292247894,39.8786292247894,39.8159053559718,39.8159053559718,1082.07611040893,0.0,1.0
2023-06-30,45.1805,45.1805,45.05,45.05,113.0,40.0833911614671,40.0833911614671,39.9676137232676,39.9676137232676,127.369375496051,0.0,1.0
2023-07-03,44.9719,45.061,44.9719,45.06,5771.0,40.0331765790756,40.1124917966492,40.0331765790756,40.1116016146337,6482.94382503865,0.152,1.0
2023-07-05,44.6952,44.7901,44.6899,44.7901,656.0,39.7868632154101,39.871341488673,39.7821452507284,39.871341488673,736.927941297063,0.0,1.0
2023-07-06,44.3491,44.3491,44.28,44.281,2133.0,39.4787712198747,39.4787712198747,39.4172596426095,39.4181498246249,2396.13917497963,0.0,1.0
2023-07-07,44.3144,44.3301,44.23,44.23,1225.0,39.4478819039398,39.4618577615818,39.3727505418387,39.3727505418387,1376.12306111113,0.0,1.0
2023-07-10,44.5127,44.54,44.43,44.43,5751.0,39.6244049975967,39.6487069666176,39.5507869449218,39.5507869449218,6460.4765097552,0.0,1.0
2023-07-11,44.6657,44.69,44.59,44.59,4919.0,39.7606028459553,39.7822342689299,39.6932160673883,39.6932160673883,5525.8361939638,0.0,1.0
2023-07-12,45.0151,45.0151,44.9901,44.9901,498.0,40.0716324421416,40.0716324421416,40.0493778917562,40.0493778917562,559.436150557831,0.0,1.0
2023-07-13,45.2707,45.2707,45.16,45.16,265.0,40.2991629652818,40.2991629652818,40.2006198161753,40.2006198161753,297.691927505674,0.0,1.0
2023-07-14,44.9944,45.0982,44.9944,45.0982,727.0,40.0532056744225,40.1456065676226,40.0532056744225,40.1456065676226,816.6869105533,0.0,1.0
2023-07-17,45.0554,45.09,45.0554,45.09,1908.0,40.1075067773628,40.1383070750962,40.1075067773628,40.1383070750962,2143.38187804085,0.0,1.0
2023-07-18,45.1693,45.1693,45.1693,45.1693,217.0,40.2088985089187,40.2088985089187,40.2088985089187,40.2088985089187,243.7703708254,0.0,1.0
2023-07-19,45.3568,45.3568,45.2601,45.28,3377.0,40.3758076368091,40.3758076368091,40.2897270359184,40.3074416580252,3793.60618561004,0.0,1.0
2023-07-20,45.1027,45.1027,45.01,45.07,4714.0,40.149612386692,40.149612386692,40.067092513863,40.1205034347879,5295.54621230847,0.0,1.0
2023-07-21,45.1868,45.2,45.16,45.19,859.0,40.2244766941885,40.236227096792,40.2006198161753,40.2273252766378,964.97119142405,0.0,1.0
2023-07-24,45.1383,45.24,45.1383,45.239,1883.0,40.1813028664408,40.2718343774086,40.1813028664408,40.2709441953932,2115.29773393654,0.0,1.0
2023-07-25,45.0649,45.0649,45.0601,45.0601,282.0,40.1159635065093,40.1159635065093,40.1116906328353,40.1116906328353,316.789145496603,0.0,1.0
2023-07-26,45.2462,45.2462,45.15,45.17,961.0,40.2773535059042,40.2773535059042,40.1917179960212,40.2095216363295,1079.55449936963,0.0,1.0
2023-07-27,44.8036,45.0201,44.76,45.0201,3715.0,39.8833589458812,40.0760833522187,39.844547010009,40.0760833522187,4173.30381390028,0.0,1.0
2023-07-28,45.0497,45.0497,44.94,44.94,7364.0,40.102432739875,40.102432739875,40.0047797727839,40.0047797727839,8272.4654873652,0.0,1.0
2023-07-31,45.13,45.1567,45.1167,45.139,2943.0,40.1739143557129,40.1976822155245,40.1620749349078,40.1819259938516,3306.06544395923,0.0,1.0
2023-08-01,44.6249,44.63,44.5901,44.63,4284.0,39.8784629447964,39.8830204936316,39.8473643762734,39.8830204936316,4793.89267998218,0.1732,1.0
2023-08-02,44.4,44.41,44.29,44.41,831.0,39.6774839775318,39.686420347797,39.5791839046145,39.686420347797,929.907753750045,0.0,1.0
2023-08-03,44.1017,44.15,44.02,44.15,11353.0,39.4109120525206,39.4540747209015,39.3379019074538,39.4540747209015,12704.2632109799,0.0,1.0
2023-08-04,44.4967,44.51,44.24,44.24,615.0,39.7638986779964,39.7757840504491,39.5345020532884,39.5345020532884,688.198879129094,0.0,1.0
2023-08-07,44.4083,44.4083,44.37,44.4001,592.0,39.6849011648519,39.6849011648519,39.6506748667362,39.6775733412344,662.461360072235,0.0,1.0
2023-08-08,44.5502,44.5996,44.52,44.5996,2193.0,39.8117082589152,39.8558539280254,39.7847204207143,39.8558539280254,2454.01649094326,0.0,1.0
2023-08-09,44.5755,44.63,44.5755,44.63,13454.0,39.8343172756862,39.8830204936316,39.8343172756862,39.8830204936316,15055.3296256957,0.0,1.0
2023-08-10,44.3297,44.59,44.3297,44.589,1672.0,39.6146612945674,39.8472750125708,39.6146612945674,39.8463813755443,1871.00573317699,0.0,1.0
2023-08-11,44.2068,44.315,44.2068,44.3,1986.0,39.5048333040079,39.6015248302775,39.5048333040079,39.5881202748797,2222.37881943152,0.0,1.0
2023-08-14,44.1773,44.2395,44.12,44.12,2100.0,39.4784710117256,39.5340552347752,39.4272656101059,39.4272656101059,2349.94739214813,0.0,1.0
2023-08-15,44.0147,44.0147,44.0147,44.0147,180.0,39.3331656312133,39.3331656312133,39.3331656312133,39.3331656312133,201.424062184125,0.0,1.0
2023-08-16,43.846,44.0,43.846,44.0,1211.0,39.1824090648392,39.3200291669234,39.1824090648392,39.3200291669234,1355.13632947209,0.0,1.0
2023-08-17,43.7436,43.89,43.69,43.89,2927.0,39.0909006333234,39.2217290940061,39.0430016887019,39.2217290940061,3275.37905562742,0.0,1.0
2023-08-18,43.875,43.901,43.8672,43.901,957.0,39.2083245386083,39.2315591012978,39.2013541698014,39.2315591012978,1070.90459727893,0.0,1.0
2023-08-21,43.715,43.7195,43.63,43.63,24173.0,39.0653426143649,39.0693639809843,38.9893834671106,38.9893834671106,27050.1325287604,0.0,1.0
2023-08-22,43.7779,43.84,43.77,43.84,10461.0,39.1215523833331,39.17704724268,39.1144926508236,39.17704724268,11706.0950806007,0.0,1.0
2023-08-23,44.2747,44.2747,44.1663,44.17,2021.0,39.5655112581087,39.5655112581087,39.4686410044338,39.471947461432,2261.54460930065,0.0,1.0
2023-08-24,44.1499,44.195,44.14,44.195,2326.0,39.4539853571989,39.494288387095,39.4451383506363,39.494288387095,2602.84649244597,0.0,1.0
2023-08-25,44.1566,44.26,44.13,44.14,1646.0,39.4599727252766,39.5523747938189,39.4362019803711,39.4451383506363,1841.91114641706,0.0,1.0
2023-08-28,44.2822,44.2822,44.23,44.24,1874.0,39.5722135358076,39.5722135358076,39.5255656830232,39.5345020532884,2097.04829185028,0.0,1.0
2023-08-29,44.567,44.58,44.26,44.26,5907.0,39.8267213609608,39.8383386423056,39.5523747938189,39.5523747938189,6610.06630734238,0.0,1.0
2023-08-30,44.525,44.6,44.525,44.6,423.0,39.7891886058469,39.856211382836,39.7891886058469,39.856211382836,473.346546132695,0.0,1.0
2023-08-31,44.5998,44.66,44.5998,44.66,157.0,39.8560326554307,39.9098296044272,39.8560326554307,39.9098296044272,175.686543127265,0.0,1.0
2023-09-01,44.1785,44.18,44.1785,44.18,555.0,39.6361085832039,39.6374543546283,39.6361085832039,39.6374543546283,618.604307446825,0.1752,1.0
2023-09-05,43.935,43.98,43.935,43.98,2644.0,39.4176450219691,39.4580181647024,39.4176450219691,39.4580181647024,2947.00862862956,0.0,1.0
2023-09-06,43.82,43.98,43.82,43.98,2878.0,39.3144692127617,39.4580181647024,39.3144692127617,39.4580181647024,3207.82557987741,0.0,1.0
2023-09-07,44.0323,44.0323,43.94,43.94,275820.0,39.504940728368,39.504940728368,39.4221309267172,39.4221309267172,307429.621765736,0.0,1.0
2023-09-08,44.0695,44.0901,44.0695,44.0901,1256.0,39.5383158596943,39.5567977872566,39.5383158596943,39.5567977872566,1399.94055883462,0.0,1.0
2023-09-11,43.984,44.0101,43.984,44.0101,1997.0,39.4616068885009,39.4850233112863,39.4616068885009,39.4850233112863,2225.86090445281,0.0,1.0
2023-09-12,43.98,43.99,43.925,43.925,1133.0,39.4580181647024,39.4669899741987,39.4086732124728,39.4086732124728,1262.84446907613,0.0,1.0
2023-09-13,44.0511,44.085,43.97,43.97,5083.0,39.5218077302211,39.5522221644135,39.4490463552061,39.4490463552061,5665.52377432831,0.0,1.0
2023-09-14,44.0079,44.1,43.99,44.07,2698.0,39.4830495131971,39.565679878658,39.4669899741987,39.5387644501691,3007.1971558406,0.0,1.0
2023-09-15,43.9382,43.97,43.9001,43.9001,2234.0,39.4205160010079,39.4490463552061,39.386333406827,39.386333406827,2490.02166276794,0.0,1.0
2023-09-18,44.013,44.013,43.93,43.9412,885.0,39.4876251360402,39.4876251360402,39.413159117221,39.4232075438568,986.42308484764,0.0,1.0
2023-09-19,43.8994,43.9599,43.8994,43.95,4699.0,39.3857053801623,39.4399848276149,39.3857053801623,39.4311027362135,5237.51646971645,0.0,1.0
2023-09-20,43.87,44.052,43.87,44.0232,4001.0,39.3593282602432,39.5226151930757,39.3593282602432,39.4967763817264,4459.52402539594,0.0,1.0
2023-09-21,43.5742,43.5742,43.541,43.541,253.0,39.0939421353428,39.0939421353428,39.0641557278151,39.0641557278151,281.994396007292,0.0,1.0
2023-09-22,43.7793,43.7793,43.7793,43.7793,182.0,39.2779539481118,39.2779539481118,39.2779539481118,39.2779539481118,202.857628748328,0.0,1.0
2023-09-25,43.4566,43.5616,43.4566,43.54,566.0,38.9884336556664,39.0826376553775,38.9884336556664,39.0632585468655,630.864933360186,0.0,1.0
2023-09-26,43.3366,43.41,43.33,43.4,5536.0,38.8807719417108,38.9466250234136,38.8748505474433,38.9376532139174,6170.43864148762,0.0,1.0
2023-09-27,43.1707,43.1707,43.0972,43.0972,431.0,38.7319296221673,38.7319296221673,38.6659868223696,38.6659868223696,480.39361533258,0.0,1.0
2023-09-28,43.2441,43.2441,43.191,43.191,570.0,38.7977827038701,38.7977827038701,38.7501423954448,38.7501423954448,635.323342783227,0.0,1.0
2023-09-29,43.1995,43.31,43.1995,43.31,615.0,38.7577684335167,38.8569069284507,38.7577684335167,38.8569069284507,685.480448792427,0.0,1.0
2023-10-02,42.6944,42.8091,42.6901,42.8091,707.0,38.4767713600927,38.5801405531251,38.4728961418709,38.5801405531251,784.497756256836,0.1919,1.0
2023-10-03,42.2992,42.42,42.2992,42.4,1425.0,38.120611769104,38.2294783647301,38.120611769104,38.2114540939311,1581.20127675529,0.0,1.0
2023-10-04,42.6263,42.6263,42.52,42.52,837.0,38.415398718022,38.415398718022,38.3195997187252,38.3195997187252,928.747697294161,0.0,1.0
2023-10-05,42.56,42.58,42.5504,42.58,886.0,38.3556482603233,38.3736725311223,38.3469966103397,38.3736725311223,983.118828915921,0.0,1.0
2023-10-06,42.4604,42.5056,42.32,42.32,738.0,38.2658873917441,38.3066222437499,38.139357010735,38.139357010735,818.895819119583,0.0,1.0
2023-10-09,42.8973,42.8973,42.68,42.68,311.0,38.6596275873488,38.6596275873488,38.4637938851174,38.4637938851174,345.090243558523,0.0,1.0
2023-10-10,42.885,42.95,42.8308,42.95,674.0,38.6485426608074,38.7071215409042,38.5996968869421,38.7071215409042,747.880463531976,0.0,1.0
2023-10-11,43.094,43.094,42.9656,43.0348,449.0,38.8368962906572,38.8368962906572,38.7211804721275,38.7835444490921,498.217104044299,0.0,1.0
2023-10-12,42.7375,42.91,42.67,42.91,1041.0,38.5156136636646,38.6710729993062,38.4547817497179,38.6710729993062,1155.10914322965,0.0,1.0
2023-10-13,42.9299,42.9299,42.9299,42.9299,16.0,38.6890071487512,38.6890071487512,38.6890071487512,38.6890071487512,17.7538388969015,0.0,1.0
2023-10-16,42.6961,42.7322,42.6829,42.7322,1050.0,38.4783034231106,38.5108372319029,38.4664074043833,38.5108372319029,1165.09567760916,0.0,1.0
2023-10-17,42.4087,42.5,42.4087,42.5,393.0,38.2192946517287,38.3015754479262,38.2192946517287,38.3015754479262,436.078667905143,0.0,1.0
2023-10-18,42.0983,42.215,42.0983,42.2,20748.0,37.9395579689278,38.0447295890401,37.9395579689278,38.0312113859408,23022.290589557,0.0,1.0
2023-10-19,41.9096,42.062,41.88,42.062,17778.0,37.769498973939,37.9068439174276,37.7428230531565,37.9068439174276,19726.7342443197,0.0,1.0
2023-10-20,42.0548,42.0548,42.0049,42.0049,698.0,37.9003551799399,37.9003551799399,37.8553846242964,37.8553846242964,774.511221877329,0.0,1.0
2023-10-23,42.2865,42.37,42.13,42.13,3818.0,38.1091663571466,38.1844176877325,37.9681264381443,37.9681264381443,4236.50980677312,0.0,1.0
2023-10-24,42.51,42.51,42.38,42.38,69547.0,38.3105875833257,38.3105875833257,38.1934298231321,38.1934298231321,77170.3896101756,0.0,1.0
2023-10-25,42.1779,42.2883,42.1779,42.2485,33795.0,38.0112945667079,38.1107885415185,38.0112945667079,38.0749202426285,37499.4365950492,0.0,1.0
2023-10-26,42.4,42.4,42.39,42.39,2591.0,38.2114540939311,38.2114540939311,38.2024419585316,38.2024419585316,2875.01228636699,0.0,1.0
2023-10-27,42.3498,42.39,42.3347,42.37,1663.0,38.1662131742255,38.2024419585316,38.1526048497723,38.1844176877325,1845.2896303467,0.0,1.0
2023-10-30,42.2481,42.25,42.2001,42.25,354.0,38.0745597572125,38.0762720629384,38.0313015072948,38.0762720629384,392.803685593946,0.0,1.0
2023-10-31,42.2,42.3487,42.2,42.3487,1512.0,38.0312113859408,38.1652218393316,38.0312113859408,38.1652218393316,1677.73777575719,0.0,1.0
2023-11-01,42.5293,42.5293,42.34,42.3508,1514.0,38.4694715304191,38.4694715304191,38.2982420260372,38.3080110627373,1673.77813207247,0.157,1.0
2023-11-02,42.9125,42.9125,42.825,42.845,1867.0,38.8160914251848,38.8160914251848,38.7369441371054,38.7550349458093,2064.03155388329,0.0,1.0
2023-11-03,43.0788,43.44,43.0788,43.44,6262.0,38.9665164995572,39.2932365047486,38.9665164995572,39.2932365047486,6922.85248549394,0.0,1.0
2023-11-06,42.8881,42.8881,42.8408,42.8408,710.0,38.7940206385661,38.7940206385661,38.7512358759815,38.7512358759815,784.928978712981,0.0,1.0
2023-11-07,43.1449,43.18,42.99,42.99,1239.0,39.0263066223234,39.0580559915987,38.8861933089121,38.8861933089121,1369.7563445428,0.0,1.0
2023-11-08,43.304,43.35,43.18,43.18,1111.0,39.1702190055625,39.2118278655813,39.0580559915987,39.0580559915987,1228.24802161989,0.0,1.0
2023-11-09,42.9945,43.48,42.95,43.48,2604.0,38.8902637408705,39.3294181221563,38.8500116915045,39.3294181221563,2878.80994446282,0.0,1.0
2023-11-10,43.16,43.19,43.14,43.18,1459.0,39.0399651828948,39.0671013959506,39.021874374191,39.0580559915987,1612.97377456654,0.0,1.0
2023-11-13,43.1534,43.1534,43.1534,43.1534,290.0,39.0339952160225,39.0339952160225,39.0339952160225,39.0339952160225,320.604794122204,0.0,1.0
2023-11-14,43.7,43.79,43.7,43.78,1112.0,39.5284170178986,39.6098256570659,39.5284170178986,39.600780252714,1229.35355539273,0.0,1.0
2023-11-15,43.5209,43.53,43.4414,43.4846,702.0,39.3664138259557,39.3746451439159,39.2945028613579,39.3335790081582,776.0847085303,0.0,1.0
2023-11-16,43.71,43.77,43.71,43.7694,2373.0,39.5374624222505,39.5917348483621,39.5374624222505,39.5911921241009,2623.4316429379,0.0,1.0
2023-11-17,43.9024,43.98,43.81,43.98,1794.0,39.7114960019815,39.7816883397524,39.6279164657697,39.7816883397524,1983.32758846632,0.0,1.0
2023-11-20,44.037,44.037,43.8623,43.8623,639.0,39.8332471445584,39.8332471445584,39.6752239305303,39.6752239305303,706.436080841683,0.0,1.0
2023-11-21,44.0492,44.0492,44.0101,44.0101,3961.0,39.8442825378677,39.8442825378677,39.8089150068517,39.8089150068517,4379.01927420017,0.0,1.0
2023-11-22,44.1887,44.1887,44.135,44.15,888.0,39.970465928577,39.970465928577,39.9218921072072,39.9354602137351,981.713990277645,0.0,1.0
2023-11-24,44.0298,44.075,44.0298,44.075,694.0,39.826734453425,39.8676196810957,39.826734453425,39.8676196810957,767.240438347619,0.0,1.0
2023-11-27,44.3023,44.3023,44.13,44.14,1979.0,40.0732217220149,40.0732217220149,39.9173694050312,39.9264148093832,2187.85133644083,0.0,1.0
2023-11-28,44.4812,44.58,44.25,44.25,303367.0,40.2350440058707,40.3244126008677,40.0259142572543,40.0259142572543,335382.464063692,0.0,1.0
2023-11-29,44.74,44.74,44.68,44.74,67862.0,40.4691390704985,40.4691390704985,40.4148666443869,40.4691390704985,75023.7328921413,0.0,1.0
2023-11-30,44.5759,44.7,44.52,44.62,103630.0,40.3207039850834,40.4329574530908,40.2701401747562,40.3605942182754,114566.46487891,0.0,1.0
2023-12-01,44.9005,45.03,44.62,44.62,103104.0,40.7079106091762,40.825318531669,40.4536023291821,40.4536023291821,113722.887829975,0.10347,1.0
2023-12-04,44.7,44.84,44.65,44.82,11450.0,40.5261323199112,40.6530598036872,40.4808010757055,40.634927306005,12629.2584735143,0.0,1.0
2023-12-05,45.04,45.21,44.9,44.94,22869.0,40.8343847805101,40.9885110108095,40.7074572967341,40.7437222920987,25224.3241948295,0.0,1.0
2023-12-06,45.2,45.26,45.15,45.1999,41805.0,40.9794447619684,41.0338422550153,40.9341135177627,40.97935409948,46110.5808284074,0.0,1.0
2023-12-07,45.2004,45.21,45.1454,45.1454,1087.0,40.9798074119221,40.9885110108095,40.9299430432958,40.9299430432958,1198.95231097904,0.0,1.0
2023-12-08,44.9932,44.9932,44.97,44.99,65189.0,40.7919547359336,40.7919547359336,40.7709210386221,40.7890535363044,71902.9459065434,0.0,1.0
2023-12-11,44.9797,44.9797,44.87,44.95,1226.0,40.779715299998,40.779715299998,40.6802585502107,40.7527885409398,1352.26819987149,0.0,1.0
2023-12-12,45.1673,45.1673,45.0101,45.0101,687.0,40.9497981282579,40.9497981282579,40.8072766964751,40.8072766964751,757.755508410856,0.0,1.0
2023-12-13,45.8122,45.8122,45.3327,45.3327,868.0,41.5344805160232,41.5344805160232,41.0997538840904,41.0997538840904,957.397061572961,0.0,1.0
2023-12-14,46.2169,46.2169,46.12,46.15,977.0,41.9013916066243,41.9013916066243,41.8135396553536,41.840738401877,1077.62319027279,0.0,1.0
2023-12-15,46.17,46.17,46.15,46.16,9963.0,41.8588708995593,41.8588708995593,41.840738401877,41.8498046507182,10989.1093599671,0.0,1.0
2023-12-18,45.9733,46.0,45.895,46.0,36516.0,41.680537784854,41.7047446692599,41.6095490564279,41.7047446692599,40276.8561064496,0.0,1.0
2023-12-19,46.0371,46.15,45.99,46.03,2387.0,41.7383804524605,41.840738401877,41.6956784204187,41.7319434157833,2632.84191932564,0.0,1.0
2023-12-20,46.1986,46.2499,46.09,46.09,1080.0,41.884800371245,41.9313102278001,41.7863409088302,41.7863409088302,1191.2313669341,0.0,1.0
2023-12-21,46.2563,46.3,46.14,46.2758,14638.0,41.9371126270584,41.9767321344942,41.8316721530359,41.9547918122986,16145.5969899827,0.0,1.0
2023-12-22,46.169,46.169,46.169,46.169,146.0,41.8579642746752,41.8579642746752,41.8579642746752,41.8579642746752,161.036832937387,0.0,1.0
2023-12-26,46.2372,46.2372,46.2372,46.2372,178.0,41.9197960917718,41.9197960917718,41.9197960917718,41.9197960917718,196.332577142842,0.0,1.0
2023-12-27,46.5731,46.5731,46.38,46.38,727.0,42.2243313903458,42.2243313903458,42.0492621252233,42.0492621252233,801.875188667676,0.0,1.0
2023-12-28,46.29,46.33,46.29,46.33,17764.0,42.1529346807218,42.1893597700981,42.1529346807218,42.1893597700981,19507.4332600636,0.20435,1.0
2023-12-29,46.1912,46.1932,46.18,46.18,332.0,42.0629647099624,42.0647859644312,42.052765684937,42.052765684937,364.583868629875,0.0,1.0
2024-01-02,45.96,46.08,45.93,45.95,7356.0,41.8524276933673,41.9617029614962,41.8251088763351,41.8433214210233,8077.94860735351,0.0,1.0
2024-01-03,45.88,45.88,45.6001,45.68,2198.0,41.7795775146147,41.7795775146147,41.5246929517041,41.5974520677333,2413.720913399,0.0,1.0
2024-01-04,45.655,45.655,45.5701,45.6105,1223.0,41.5746863868731,41.5746863868731,41.4973741346719,41.5341634749419,1343.03033534439,0.0,1.0
2024-01-05,45.4999,45.5905,45.4999,45.5905,365.0,41.4334481028165,41.5159509302538,41.4334481028165,41.5159509302538,400.822626656339,0.0,1.0
2024-01-08,45.8058,45.82,45.75,45.76,4423.0,41.7120089738217,41.7249398805503,41.6611959741418,41.6703022464858,4857.09171972873,0.0,1.0
2024-01-09,45.822,45.822,45.73,45.73,1289.0,41.7267611350191,41.7267611350191,41.6429834294536,41.6429834294536,1415.50785139732,0.0,1.0
2024-01-10,45.7379,45.82,45.61,45.82,2057.0,41.6501773846054,41.7249398805503,41.5337081613247,41.7249398805503,2258.88258364956,0.0,1.0
2024-01-11,45.991,45.991,45.7601,45.8,5584.0,41.880657137634,41.880657137634,41.6703933092093,41.7067273358621,6132.03711575067,0.0,1.0
2024-01-12,46.05,46.13,46.01,46.13,1142.0,41.934384144464,42.0072343232166,41.8979590550877,42.0072343232166,1254.08065655216,0.0,1.0
2024-01-16,45.712,45.93,45.61,45.93,2846.0,41.6265921392343,41.8251088763351,41.5337081613247,41.8251088763351,3125.31834373682,0.0,1.0
2024-01-17,45.6711,45.71,45.535,45.5697,1247.0,41.589347485347,41.6247708847655,41.4654111187442,41.4970098837781,1369.38579572727,0.0,1.0
2024-01-18,45.5652,45.64,45.49,45.57,215423.0,41.4929120612233,41.5610269783569,41.4244328931958,41.4972830719484,236565.514252571,0.0,1.0
2024-01-19,45.6037,45.6037,45.5052,45.5052,664.0,41.527971209748,41.527971209748,41.4382744271588,41.4382744271588,729.16773725975,0.0,1.0
2024-01-22,45.7052,45.82,45.7052,45.82,824.0,41.6203998740403,41.7249398805503,41.6203998740403,41.7249398805503,904.870806478968,0.0,1.0
2024-01-23,45.5869,45.5869,45.5869,45.5869,36.0,41.5126726722099,41.5126726722099,41.5126726722099,41.5126726722099,39.5331905743239,0.0,1.0
2024-01-24,45.4896,45.5317,45.4896,45.5317,949.0,41.4240686423021,41.4624060488706,41.4240686423021,41.4624060488706,1042.13882930648,0.0,1.0
2024-01-25,45.7448,45.7448,45.64,45.683,2161.0,41.6564607125229,41.6564607125229,41.5610269783569,41.6001839494365,2373.08957864205,0.0,1.0
2024-01-26,45.6775,45.76,45.66,45.76,13133.0,41.5951754996472,41.6703022464858,41.5792395230451,41.6703022464858,14421.9275503499,0.0,1.0
2024-01-29,45.842,45.842,45.842,45.842,145.0,41.7449736797073,41.7449736797073,41.7449736797073,41.7449736797073,159.230906479915,0.0,1.0
2024-01-30,45.9301,45.9301,45.9301,45.9301,152.0,41.8251999390586,41.8251999390586,41.8251999390586,41.8251999390586,166.917915758256,0.0,1.0
2024-01-31,46.0088,46.11,46.0088,46.0601,76741.0,41.8968663024064,41.9890217785285,41.8968663024064,41.9435814795315,84272.6827184497,0.0,1.0
2024-02-01,46.1381,46.18,46.0621,46.0621,1207.0,42.2049770271682,42.243305188437,42.135455779998,42.135455779998,1319.48150722016,0.20905,1.0
2024-02-02,45.8129,45.8129,45.6901,45.6901,2582.0,41.9074992695398,41.9074992695398,41.7951675701647,41.7951675701647,2822.61909829531,0.0,1.0
2024-02-05,45.4437,45.56,45.4009,45.56,2628.0,41.5697723688128,41.6761581720483,41.530620929617,41.6761581720483,2872.90588316038,0.0,1.0
2024-02-06,45.5741,45.7,45.49,45.49,18841.0,41.6890561929049,41.8042236273619,41.6121254443915,41.6121254443915,20596.8111661433,0.0,1.0
2024-02-07,45.519,45.65,45.51,45.65,129835.0,41.6386532887065,41.7584859647499,41.6304205094363,41.7584859647499,141934.450281631,0.0,1.0
2024-02-08,45.3482,45.47,45.332,45.47,885.0,41.4824134332239,41.5938303793467,41.4675944305376,41.5938303793467,967.474013164739,0.0,1.0
2024-02-09,45.231,45.2901,45.1,45.265,441101.0,41.3752043520614,41.4292662692688,41.255371676018,41.4063059626376,482207.632407886,0.0,1.0
2024-02-12,45.2921,45.3356,45.24,45.29,42298.0,41.4310957757733,41.4708875422457,41.3834371313316,41.4291747939436,46239.7918743978,0.0,1.0
2024-02-13,44.9299,45.04,44.89,45.03,56350.0,41.099772147812,41.2004864808836,41.0632734930476,41.1913389483612,61601.3114596983,0.0,1.0
2024-02-14,45.05,45.05,45.04,45.05,675.0,41.209634013406,41.209634013406,41.2004864808836,41.209634013406,737.903908345987,0.0,1.0
2024-02-15,45.22,45.28,45.12,45.14,43701.0,41.3651420662868,41.4200272614212,41.2736667410628,41.2919618061076,47773.5388127821,0.0,1.0
2024-02-16,45.0899,45.0899,45.0899,45.0899,33.0,41.2461326681704,41.2461326681704,41.2461326681704,41.2461326681704,36.0753021858038,0.0,1.0
2024-02-20,45.13,45.24,45.11,45.24,4101.0,41.2828142735852,41.3834371313316,41.2645192085404,41.3834371313316,4483.17618981762,0.0,1.0
2024-02-21,45.03,45.17,44.88,45.17,38819.0,41.1913389483612,41.3194044036748,41.0541259605252,41.3194044036748,42436.5804712339,0.0,1.0
2024-02-22,45.1313,45.23,45.12,45.23,2465.0,41.2840034528131,41.3742895988092,41.2736667410628,41.3742895988092,2694.71575418201,0.0,1.0
2024-02-23,45.2698,45.2698,45.2698,45.2698,199.0,41.4106967782483,41.4106967782483,41.4106967782483,41.4106967782483,217.54500409015,0.0,1.0
2024-02-26,45.1241,45.19,45.03,45.14,3575.0,41.277417229397,41.3376994687196,41.1913389483612,41.2919618061076,3908.15773679541,0.0,1.0
2024-02-27,45.119,45.119,45.119,45.119,342.0,41.2727519878105,41.2727519878105,41.2727519878105,41.2727519878105,373.871313561967,0.0,1.0
2024-02-28,45.1167,45.1167,45.1,45.1,328.0,41.2706480553304,41.2706480553304,41.255371676018,41.255371676018,358.566639907383,0.0,1.0
2024-02-29,45.1506,45.28,45.08,45.28,8079.0,41.3016581905813,41.4200272614212,41.2370766109732,41.4200272614212,8831.88988966997,0.0,1.0
2024-03-01,45.1704,45.1704,45.1045,45.1045,1067.0,41.5346458439268,41.5346458439268,41.4740501183828,41.4740501183828,1160.40033135487,0.2349,1.0
2024-03-04,45.0723,45.14,45.03,45.03,1113.0,41.444441888299,41.506692732295,41.4055466046797,41.4055466046797,1210.42696232238,0.0,1.0
2024-03-05,45.2723,45.29,45.22,45.29,2394.0,41.6283439385086,41.6446192699521,41.5802535523788,41.6446192699521,2603.55988122171,0.0,1.0
2024-03-06,45.3789,45.4,45.364,45.39,1341.0,41.7263637312703,41.7457653975674,41.7126630285297,41.7365702950569,1458.38504624825,0.0,1.0
2024-03-07,45.49,45.49,45.36,45.47,2075.0,41.8285213201617,41.8285213201617,41.7089849875255,41.8101311151407,2256.63607081665,0.0,1.0
2024-03-08,45.4712,45.49,45.46,45.49,1788.0,41.811234527442,41.8285213201617,41.8009360126303,41.8285213201617,1944.51339499767,0.0,1.0
2024-03-11,45.547,45.57,45.45,45.54,11178.0,41.8809334044714,41.9020821402455,41.7917409101198,41.8744968327141,12156.4713251029,0.0,1.0
2024-03-12,45.425,45.5,45.4015,45.435,6491.0,41.7687531538436,41.8377164226722,41.747144662944,41.7779482563541,7059.19264369679,0.0,1.0
2024-03-13,45.41,45.43,45.31,45.4,27234.0,41.7549605000779,41.7733507050988,41.6630094749731,41.7457653975674,29617.9406036725,0.0,1.0
2024-03-14,45.0871,45.24,45.03,45.24,1105.0,41.4580506400145,41.5986437573997,41.4055466046797,41.5986437573997,1201.72667867585,0.0,1.0
2024-03-15,45.13,45.17,45.05,45.05,2489.0,41.4974976297845,41.5342780398264,41.4239368097007,41.4239368097007,2706.87574952416,0.0,1.0
2024-03-18,45.025,45.0802,45.0103,45.077,2771.0,41.4009490534245,41.4517060192823,41.3874322527341,41.448763586479,3013.56074806406,0.0,1.0
2024-03-19,45.1766,45.2,45.13,45.1602,2605.0,41.5403468074833,41.5618633473578,41.4974976297845,41.5252668393661,2833.02986239873,0.0,1.0
2024-03-20,45.2402,45.2468,45.125,45.125,1387.0,41.59882765945,41.6048964271069,41.4929000785293,41.4929000785293,1508.41167721575,0.0,1.0
2024-03-21,45.3098,45.36,45.27,45.27,1899.0,41.6628255729229,41.7089849875255,41.6262290649312,41.6262290649312,2065.22983059316,0.0,1.0
2024-03-22,45.4179,45.53,45.4,45.53,850.0,41.7622246310611,41.8653017302036,41.7457653975674,41.8653017302036,924.405137442965,0.0,1.0
2024-03-25,45.3192,45.41,45.3181,45.37,3463.0,41.6714689692827,41.7549605000779,41.6704575080066,41.718180090036,3766.13528348822,0.0,1.0
2024-03-26,45.23,45.33,45.23,45.265,1198.0,41.5894486548893,41.681399679994,41.5894486548893,41.6216315136759,1302.86747606667,0.0,1.0
2024-03-27,45.5733,45.5733,45.35,45.35,1813.0,41.905116524074,41.905116524074,41.699789885015,41.699789885015,1971.70178139305,0.0,1.0
2024-03-28,45.5221,45.5699,45.5,45.5,1068.0,41.8580375992203,41.9019901892204,41.8377164226722,41.8377164226722,1161.48786681069,0.0,1.0
2024-04-01,44.93,45.02,44.93,45.002,9625.0,41.4828774167928,41.5659724305367,41.4828774167928,41.5493534277879,10424.8132465598,0.1841,1.0
2024-04-02,44.85,44.898,44.82,44.886,31174.0,41.4090151823539,41.4533325230173,41.3813168444392,41.4422531878514,33764.4808465721,0.0,1.0
2024-04-03,44.89,44.9648,44.82,44.82,17079.0,41.4459462995734,41.5150074887738,41.3813168444392,41.3813168444392,18498.2218636878,0.0,1.0
2024-04-04,44.996,44.996,44.996,44.996,309.0,41.543813760205,41.543813760205,41.543813760205,41.543813760205,334.677121370077,0.0,1.0
2024-04-05,44.835,44.9197,44.835,44.8889,1189.0,41.3951660133965,41.4733676541088,41.3951660133965,41.4449306938498,1287.80290391269,0.0,1.0
2024-04-08,44.8377,44.8572,44.83,44.83,2701.0,41.3976588638089,41.4156627834534,41.3905496237441,41.3905496237441,2925.44629391772,0.0,1.0
2024-04-09,45.011,45.03,45.0062,45.03,884.0,41.5576629291623,41.5752052098416,41.553231195096,41.5752052098416,957.458172463262,0.0,1.0
2024-04-10,44.4691,44.68,44.4691,44.68,4831.0,41.0573386186313,41.252057934171,41.0573386186313,41.252057934171,5232.44392666291,0.0,1.0
2024-04-11,44.418,44.444,44.418,44.444,567.0,41.0101591163834,41.034164342576,41.0101591163834,41.034164342576,614.116271251888,0.0,1.0
2024-04-12,44.5186,44.6,44.5186,44.6,602.0,41.1030408761904,41.178195699732,41.1030408761904,41.178195699732,652.024683057561,0.0,1.0
2024-04-15,44.1103,44.2,44.1103,44.2,729.0,40.7260664971724,40.8088845275371,40.7260664971724,40.8088845275371,789.578063038143,0.0,1.0
2024-04-16,44.0155,44.0155,43.979,43.9938,2719.0,40.6385397493622,40.6385397493622,40.6048401048995,40.6185046182707,2944.94204856065,0.0,1.0
2024-04-17,44.2082,44.32,44.09,44.09,9312.0,40.8164554065671,40.9196778791956,40.7073239551835,40.7073239551835,10085.8037352691,0.0,1.0
2024-04-18,44.1076,44.1076,44.1076,44.1076,540.0,40.7235736467601,40.7235736467601,40.7235736467601,40.7235736467601,584.872639287513,0.0,1.0
2024-04-19,44.1505,44.21,44.12,44.21,578.0,40.763182269978,40.818117306842,40.7350222930982,40.818117306842,626.030343533672,0.0,1.0
2024-04-22,44.2384,44.2384,44.22,44.22,141.0,40.8443384000678,40.8443384000678,40.8273500861469,40.8273500861469,152.716744702851,0.0,1.0
2024-04-23,44.3154,44.3602,44.3154,44.3602,530.0,40.9154308007154,40.9567936520012,40.9154308007154,40.9567936520012,574.041664485892,0.0,1.0
2024-04-24,44.12,44.13,44.12,44.13,804.0,40.7350222930982,40.744255072403,40.7350222930982,40.744255072403,870.810374050296,0.0,1.0
2024-04-25,44.04,44.04,43.99,43.9996,1106.0,40.6611600586592,40.6611600586592,40.6149961621348,40.6238596302675,1197.90581305924,0.0,1.0
2024-04-26,44.1921,44.22,44.16,44.17,1823.0,40.8015906318863,40.8273500861469,40.7719534103176,40.7811861896225,1974.48670633544,0.0,1.0
2024-04-29,44.34,44.34,44.33,44.33,301.0,40.9381434378054,40.9381434378054,40.9289106585005,40.9289106585005,326.01234152878,0.0,1.0
2024-04-30,44.1375,44.24,44.1375,44.22,1133.0,40.7511796568817,40.8458156447566,40.7511796568817,40.8273500861469,1227.14944502361,0.0,1.0
2024-05-01,44.1407,44.21,43.99,44.04,2955.0,40.925716116861,40.989968657643,40.7859923377,40.8323505922325,3187.13466436478,0.18584,1.0
2024-05-02,44.3414,44.3414,44.155,44.21,1426.0,41.1117981505545,41.1117981505545,40.9389745776573,40.989968657643,1538.02166882713,0.0,1.0
2024-05-03,44.58,44.71,44.53,44.71,5049.0,41.3330197411836,41.4535512029681,41.2866614866511,41.4535512029681,5445.63212195525,0.0,1.0
2024-05-06,44.63,44.68,44.61,44.61,2942.0,41.3793779957161,41.4257362502486,41.3608346939031,41.3608346939031,3173.11342895472,0.0,1.0
2024-05-07,44.7572,44.9,44.72,44.8599,11580.0,41.4973133952468,41.6297125701916,41.4628228538746,41.5925332500566,12489.6850806579,0.0,1.0
2024-05-08,44.6257,44.69,44.6257,44.6401,3412.0,41.3753911858263,41.4350079011551,41.3753911858263,41.3887423631317,3680.03501685707,0.0,1.0
2024-05-09,44.7043,44.74,44.58,44.58,9683.0,41.4482663619514,41.4813661556876,41.3330197411836,41.3330197411836,10443.6632673584,0.0,1.0
2024-05-10,44.5855,44.75,44.5855,44.75,1739.0,41.3381191491822,41.4906378065941,41.3381191491822,41.4906378065941,1875.6098752387,0.0,1.0
2024-05-13,44.6025,44.78,44.581,44.74,9869.0,41.3538809557232,41.5184527593136,41.3339469062743,41.4813661556876,10644.2747893794,0.0,1.0
2024-05-14,44.66,44.72,44.6,44.7,31764.0,41.4071929484356,41.4628228538746,41.3515630429966,41.4442795520616,34259.2708896389,0.0,1.0
2024-05-15,45.01,45.07,44.96,44.9813,3840.0,41.7317007301632,41.7873306356022,41.6853424756307,41.7050910920615,4141.6572288192,0.0,1.0
2024-05-16,44.9559,44.99,44.9559,44.99,1197.0,41.681541098759,41.7131574283502,41.681541098759,41.7131574283502,1291.03221429599,0.0,1.0
2024-05-17,44.8388,44.93,44.83,44.93,3956.0,41.5729700666439,41.6575275229112,41.5648110138461,41.6575275229112,4266.76979093978,0.0,1.0
2024-05-20,44.8,44.92,44.8,44.9,4758.0,41.5369960611266,41.6482558720047,41.5369960611266,41.6297125701916,5131.7721600838,0.0,1.0
2024-05-21,44.9455,44.964,44.911,44.96,1298.0,41.6718985818162,41.6890511359933,41.6399113861888,41.6853424756307,1399.96642786649,0.0,1.0
2024-05-22,44.875,44.9,44.871,44.89,2268.0,41.6065334429254,41.6297125701916,41.6028247825628,41.6204409192852,2446.16630077134,0.0,1.0
2024-05-23,44.66,44.75,44.66,44.72,3494.0,41.4071929484356,41.4906378065941,41.4071929484356,41.4628228538746,3768.47665559748,0.0,1.0
2024-05-24,44.82,44.84,44.731,44.78,3529.0,41.5555393629396,41.5740826647526,41.4730216698718,41.5184527593136,3806.22613554765,0.0,1.0
2024-05-28,44.5161,44.77,44.411,44.77,7205.0,41.2737738918911,41.5091811084071,41.1763288408637,41.5091811084071,7771.00008688603,0.0,1.0
2024-05-29,44.3804,44.59,44.32,44.59,5579.0,41.1479575890898,41.3422913920901,41.0919568176146,41.3422913920901,6017.26710405791,0.0,1.0
2024-05-30,44.5397,44.65,44.48,44.6496,3242.0,41.2956549880304,41.3979212975291,41.2403032321186,41.3975504314929,3496.68039995622,0.0,1.0
2024-05-31,44.7475,44.75,44.7,44.75,1769.0,41.4883198938675,41.4906378065941,41.4442795520616,41.4906378065941,1907.96657233885,0.0,1.0
2024-06-03,44.8391,44.846,44.7,44.7,2549.0,41.7495486581582,41.755973227022,41.6200330742515,41.6200330742515,2737.63117383224,0.19015,1.0
2024-06-04,45.0405,45.0405,44.99,44.99,795.0,41.9370715812265,41.9370715812265,41.8900511859189,41.8900511859189,853.831613651093,0.0,1.0
2024-06-05,45.1421,45.144,45.0105,45.045,1224.0,42.0316710300038,42.0334401141837,41.909138673123,41.941261517442,1314.57848441376,0.0,1.0
2024-06-06,45.1197,45.1197,45.1017,45.1017,495.0,42.0108144586198,42.0108144586198,41.9940547137577,41.9940547137577,531.631004726152,0.0,1.0
2024-06-07,44.7893,44.8312,44.78,44.78,1759.0,41.7031800307063,41.7421929923576,41.6945208291942,41.6945208291942,1889.1695703299,0.0,1.0
2024-06-10,44.7045,44.7063,44.68,44.69,1126.0,41.624223010467,41.6258989849532,41.6014111355158,41.6107221048837,1209.32628549828,0.0,1.0
2024-06-11,44.8257,44.83,44.76,44.79,11402.0,41.7370719592053,41.7410756760334,41.6758988904585,41.7038317985621,12245.7711432072,0.0,1.0
2024-06-12,45.1076,45.35,45.1076,45.32,1945.0,41.9995481856847,42.2252460831612,41.9995481856847,42.1973131750577,2088.93394786337,0.0,1.0
2024-06-13,45.3191,45.3191,45.1772,45.22,2152.0,42.1964751878146,42.1964751878146,42.0643525324849,42.1042034813793,2311.25236802157,0.0,1.0
2024-06-14,45.3066,45.3066,45.3066,45.3066,196.0,42.1848364761048,42.1848364761048,42.1848364761048,42.1848364761048,210.504397830961,0.0,1.0
2024-06-17,45.1578,45.1993,45.12,45.12,2228.0,42.0462892519113,42.0849297747878,42.0110937877008,42.0110937877008,2392.87652228256,0.0,1.0
2024-06-18,45.3,45.4,45.23,45.3,87442.0,42.178691236322,42.2718009300004,42.1135144507471,42.178691236322,93912.8854853822,0.0,1.0
2024-06-20,45.26,45.28,45.121,45.28,5060.0,42.1414473588506,42.1600692975863,42.0120248846376,42.1600692975863,5434.450270534,0.0,1.0
2024-06-21,45.2105,45.2841,45.12,45.2841,3129.0,42.0953580604798,42.1638867950271,42.0110937877008,42.1638867950271,3360.55235108713,0.0,1.0
2024-06-24,45.223,45.2618,45.22,45.2618,5299.0,42.1069967721896,42.1431233333368,42.1042034813793,42.1431233333368,5691.1367556442,0.0,1.0
2024-06-25,45.235,45.25,45.16,45.2444,14284.0,42.118169935431,42.1321363894828,42.0483376651722,42.1269222466368,15341.0449929462,0.0,1.0
2024-06-26,45.0243,45.03,44.94,44.94,5503.0,41.9219878108506,41.9272950633903,41.8434963390797,41.8434963390797,5910.23316971316,0.0,1.0
2024-06-27,45.12,45.17,45.1,45.17,3537.0,42.0110937877008,42.0576486345401,41.9924718489652,42.0576486345401,3798.74517922505,0.0,1.0
2024-06-28,44.8949,45.1884,44.8949,45.1884,1300.0,41.8015038672307,42.0747808181769,41.8015038672307,42.0747808181769,1396.20263867474,0.0,1.0
2024-07-01,44.44,44.5291,44.44,44.5291,1572.0,41.5502008039927,41.6335068996641,41.5502008039927,41.6335068996641,1681.33194661449,0.185,1.0
2024-07-02,44.6894,44.6894,44.56,44.61,3456.0,41.7833830740313,41.7833830740313,41.6623975658397,41.7091462166092,3696.36336354941,0.0,1.0
2024-07-03,44.9467,44.9467,44.9467,44.9467,189.0,42.0239516308915,42.0239516308915,42.0239516308915,42.0239516308915,202.144871444109,0.0,1.0
2024-07-05,45.1644,45.1753,45.1,45.11,1666.0,42.2274952563422,42.23768646221,42.167282994151,42.1766327243049,1781.86960754436,0.0,1.0
2024-07-08,45.1758,45.1758,45.12,45.12,1117.0,42.2381539487177,42.2381539487177,42.1859824544588,42.1859824544588,1194.68688573052,0.0,1.0
2024-07-09,45.11,45.24,45.08,45.24,5233.0,42.1766327243049,42.2981792163058,42.1485835338432,42.2981792163058,5596.95297495778,0.0,1.0
2024-07-10,45.194,45.194,45.145,45.145,160.0,42.2551704575978,42.2551704575978,42.2093567798436,42.2093567798436,171.127933497658,0.0,1.0
2024-07-11,45.398,45.47,45.398,45.43,1714.0,42.4459049527376,42.5132230098458,42.4459049527376,42.4758240892302,1833.20798759366,0.0,1.0
2024-07-12,45.545,45.56,45.46,45.46,4786.0,42.5833459860002,42.597370581231,42.5038732796919,42.5038732796919,5118.86431074869,0.0,1.0
2024-07-15,45.3648,45.45,45.3648,45.44,1980.0,42.4148638486266,42.494523549538,42.4148638486266,42.4851738193841,2117.70817703352,0.0,1.0
2024-07-16,45.5515,45.5515,45.4609,45.47,1748.0,42.5894233106002,42.5894233106002,42.5047147554058,42.5132230098458,1869.57267346191,0.0,1.0
2024-07-17,45.56,45.58,45.34,45.48,10802.0,42.597370581231,42.6160700415389,42.3916765178449,42.5225727399997,11553.2746102606,0.0,1.0
2024-07-18,45.4177,45.5599,45.4177,45.48,861.0,42.4643239211408,42.5972770839295,42.4643239211408,42.5225727399997,920.882192134273,0.0,1.0
2024-07-19,45.2924,45.36,45.285,45.36,7878.0,42.3471718023123,42.4103759781528,42.3402530019984,42.4103759781528,8425.91162559094,0.0,1.0
2024-07-22,45.28,45.44,45.24,45.44,3253.0,42.3355781369214,42.4851738193841,42.2981792163058,42.4851738193841,3479.24479792426,0.0,1.0
2024-07-23,45.26,45.37,45.25,45.36,17355.0,42.3168786766136,42.4197257083067,42.3075289464597,42.4103759781528,18562.0330365741,0.0,1.0
2024-07-24,45.0789,45.35,45.0789,45.33,26070.0,42.1475550635262,42.4010262479988,42.1475550635262,42.382326787691,27883.1576642747,0.0,1.0
2024-07-25,45.2023,45.27,45.13,45.13,2901.0,42.2629307336255,42.3262284067675,42.1953321846127,42.1953321846127,3102.76334422941,0.0,1.0
2024-07-26,45.3904,45.3977,45.335,45.335,5572.0,42.4387991578207,42.445624460833,42.387001652768,42.387001652768,5959.53028405594,0.0,1.0
2024-07-29,45.4698,45.55,45.431,45.55,4150.0,42.5130360152427,42.5880208510771,42.4767590622455,42.5880208510771,4438.63077509551,0.0,1.0
2024-07-30,45.47,45.47,45.431,45.47,2093.0,42.5132230098458,42.5132230098458,42.4767590622455,42.5132230098458,2238.56728006624,0.0,1.0
2024-07-31,45.7,45.7,45.56,45.67,3815.0,42.7282668033858,42.7282668033858,42.597370581231,42.7002176129241,4080.33166433479,0.0,1.0
2024-08-01,45.613,45.7402,45.571,45.7402,6575.0,42.8214462140997,42.9408614676115,42.7820166492609,42.9408614676115,7003.62789011201,0.18666,1.0
2024-08-02,46.1179,46.1179,45.97,45.9756,1850.0,43.2954459114119,43.2954459114119,43.1565975152295,43.1618547905414,1970.60252421402,0.0,1.0
2024-08-05,45.98,46.12,45.7701,46.12,158650.0,43.1659855068578,43.2974173896538,42.9689315625801,43.2974173896538,168992.481333273,0.0,1.0
2024-08-06,45.721,46.0,45.721,46.0,2131.0,42.9228365236852,43.1847614901144,42.9228365236852,43.1847614901144,2269.92106978383,0.0,1.0
2024-08-07,45.5874,45.7797,45.5874,45.7797,1403.0,42.7974129555313,42.9779440345433,42.7974129555313,42.9779440345433,1494.46234674177,0.0,1.0
2024-08-08,45.6,45.605,45.5898,45.605,634.0,42.809241824983,42.8139358207971,42.7996660735221,42.8139358207971,675.330811000914,0.0,1.0
2024-08-09,45.76,45.7991,45.73,45.7978,2576.0,42.9594496910355,42.9961567383021,42.9312857161507,42.9949362993905,2743.93086614883,0.0,1.0
2024-08-12,45.8443,45.908,45.76,45.76,5170.0,43.038590460462,43.0983919671342,42.9594496910355,42.9594496910355,5507.03516226297,0.0,1.0
2024-08-13,46.1179,46.15,46.011,46.05,3119.0,43.2954459114119,43.3255813645387,43.1950882809055,43.2317014482558,3322.32933676948,0.0,1.0
2024-08-14,46.3,46.32,46.241,46.25,24110.0,43.466401238963,43.4851772222195,43.4110120883561,43.4194612808215,25681.744248,0.0,1.0
2024-08-15,46.15,46.15,46.12,46.12,646.0,43.3255813645387,43.3255813645387,43.2974173896538,43.2974173896538,688.113097644464,0.0,1.0
2024-08-16,46.2519,46.2519,46.13,46.2017,2671.0,43.4212449992309,43.4212449992309,43.3068053812821,43.3741172812569,2845.1239687436,0.0,1.0
2024-08-19,46.3476,46.39,46.3,46.3,1425.0,43.5110880791136,43.5508931636175,43.466401238963,43.466401238963,1517.89653892161,0.0,1.0
2024-08-20,46.4512,46.4512,46.39,46.4315,1542.0,43.6083476723826,43.6083476723826,43.5508931636175,43.5898533288749,1642.52383369623,0.0,1.0
2024-08-21,46.58,46.58,46.47,46.47,4457.0,43.729265004555,43.729265004555,43.6259970966438,43.6259970966438,4747.55429752535,0.0,1.0
2024-08-22,46.4096,46.4096,46.3,46.3966,11356.0,43.569293627209,43.569293627209,43.466401238963,43.5570892380922,12096.3039270132,0.0,1.0
2024-08-23,46.6334,46.6334,46.5,46.5,2839.0,43.77939687985,43.77939687985,43.6541610715287,43.6541610715287,3024.07598175331,0.0,1.0
2024-08-26,46.5972,46.67,46.5972,46.63,812.0,43.7454123501556,43.8137569292095,43.7454123501556,43.7762049626964,864.934729546913,0.0,1.0
2024-08-27,46.561,46.58,46.43,46.43,4951.0,43.7114278204612,43.729265004555,43.5884451301307,43.5884451301307,5273.75843101818,0.0,1.0
2024-08-28,46.5172,46.57,46.51,46.55,1290.0,43.6703084171293,43.7198770129267,43.663549063157,43.7011010296701,1374.09581418167,0.0,1.0
2024-08-29,46.4668,46.57,46.39,46.44,5638.0,43.6229929393228,43.7198770129267,43.5508931636175,43.597833121759,6005.54434136144,0.0,1.0
2024-08-30,46.356,46.5299,46.356,46.48,1366.0,43.5189739920814,43.6822311664973,43.5189739920814,43.6353850882721,1455.05029625749,0.0,1.0
2024-09-03,46.2837,46.35,46.25,46.35,1520.0,43.636070411661,43.6985777623761,43.6042981987032,43.6985777623761,1612.22638373046,0.19703,1.0
2024-09-04,46.5189,46.54,46.341,46.35,8795.0,43.8578159454196,43.8777089333545,43.6900926016455,43.6985777623761,9328.63884533514,0.0,1.0
2024-09-05,46.6932,46.6932,46.49,46.62,3809.0,44.0221452249014,44.0221452249014,43.8305691515181,43.9531325842928,4040.11203659824,0.0,1.0
2024-09-06,46.6977,46.6977,46.665,46.665,443.0,44.0263878052667,44.0263878052667,43.9955583879456,43.9955583879456,469.879136837233,0.0,1.0
2024-09-09,46.7694,46.83,46.71,46.71,6659.0,44.0939862524201,44.1511196680059,44.0379841915984,44.0379841915984,7063.03650609286,0.0,1.0
2024-09-10,46.9,46.9,46.9,46.9,394.0,44.2171153625769,44.2171153625769,44.2171153625769,44.2171153625769,417.906049466975,0.0,1.0
2024-09-11,46.918,46.954,46.8,46.86,3460.0,44.234085684038,44.2680263269602,44.122835798904,44.1794035371077,3669.93637349171,0.0,1.0
2024-09-12,46.8815,46.8815,46.75,46.7916,2593.0,44.1996736432974,44.1996736432974,44.0756960170676,44.1149163155555,2750.33092961387,0.0,1.0
2024-09-13,46.99,47.08,46.965,47.0199,6672.0,44.3019669698825,44.3868185771881,44.2783970789643,44.3301565594207,7076.82528437476,0.0,1.0
2024-09-16,47.1571,47.1571,46.97,46.97,2520.0,44.4595081207798,44.4595081207798,44.2831110571479,44.2831110571479,2672.90163618472,0.0,1.0
2024-09-17,47.1557,47.21,47.121,47.21,3059.0,44.4581882068884,44.5093820099628,44.4254731982939,44.5093820099628,3244.60559725756,0.0,1.0
2024-09-18,46.9907,47.24,46.9907,47.03,1524.0,44.3026269268282,44.5376658790646,44.3026269268282,44.3396787953516,1616.46908474028,0.0,1.0
2024-09-19,47.0178,47.06,46.97,47.06,3332.0,44.3281766885835,44.3679626644535,44.2831110571479,44.3679626644535,3534.16994117757,0.0,1.0
2024-09-20,47.0782,47.18,46.974516,46.99,10651.0,44.3851215450419,44.4810981408609,44.2873687222434,44.3019669698825,11297.2521138902,0.0,1.0
2024-09-23,46.96,47.1147,46.94,46.96,42119.0,44.2736831007806,44.4195335857825,44.254827188046,44.2736831007806,44674.5809581206,0.0,1.0
2024-09-24,47.0809,47.105,46.9235,46.9235,2564.0,44.3876670932611,44.4103884681063,44.23927106004,44.23927106004,2719.5713472927,0.0,1.0
2024-09-25,46.8503,46.9394,46.8503,46.9394,4169.0,44.1702584194315,44.254261510664,44.1702584194315,44.254261510664,4421.95512748177,0.0,1.0
2024-09-26,46.78,46.92,46.77,46.92,12493.0,44.1039798861694,44.2359712753115,44.0945519298022,44.2359712753115,13251.015928911,0.0,1.0
2024-09-27,46.9744,47.0045,46.9405,46.96,3516.0,44.2872593579495,44.315637506615,44.2552985858644,44.2736831007806,3729.33418762915,0.0,1.0
2024-09-30,46.949,47.0156,46.8314,46.94,14215.0,44.2633123487766,44.3261025381827,44.1524395818973,44.254827188046,15077.4987136372,0.0,1.0
2024-10-01,46.9179,46.9179,46.9179,46.9179,201.0,44.4123777668998,44.4123777668998,44.4123777668998,44.4123777668998,212.339405683171,0.18921,1.0
2024-10-02,46.8475,46.8475,46.7275,46.7275,709.0,44.3457372865119,44.3457372865119,44.232145558578,44.232145558578,748.998202136162,0.0,1.0
2024-10-03,46.6128,46.75,46.61,46.75,2606.0,44.1235707986279,44.2534440075656,44.1209203249761,44.2534440075656,2753.0173692057,0.0,1.0
2024-10-04,46.355,46.4052,46.355,46.37,700.0,43.8795379031167,43.9270571093024,43.8795379031167,43.8937368691084,739.490467553334,0.0,1.0
2024-10-07,46.168,46.3,46.16,46.3,1174.0,43.7025241270864,43.8274750278137,43.6949513452242,43.8274750278137,1240.23115558231,0.0,1.0
2024-10-08,46.2458,46.2458,46.21,46.21,401.0,43.7761694306969,43.7761694306969,43.7422812318633,43.7422812318633,423.622396412695,0.0,1.0
2024-10-09,46.1566,46.18,46.145,46.18,1154.0,43.6917329129327,43.7138832998798,43.6807523792325,43.7138832998798,1219.10285650935,0.0,1.0
2024-10-10,46.1385,46.15,46.05,46.09,1923.0,43.6745994939694,43.6854853678964,43.5908255946181,43.6286895039294,2031.48595586437,0.0,1.0
2024-10-11,46.1674,46.1751,46.1,46.1,446.0,43.7019561684468,43.7092449709892,43.6381554812573,43.6381554812573,471.161069326838,0.0,1.0
2024-10-14,46.1694,46.1694,46.04,46.04,1128.0,43.7038493639123,43.7038493639123,43.5813596172903,43.5813596172903,1191.63606771452,0.0,1.0
2024-10-15,46.339,46.34,46.21,46.34,1084.0,43.8643923393922,43.865338937125,43.7422812318633,43.865338937125,1145.15380975402,0.0,1.0
2024-10-16,46.4507,46.46,46.414,46.44,1734.0,43.970127306144,43.9789306650588,43.9353871693508,43.9599987104032,1831.82352962497,0.0,1.0
2024-10-17,46.1587,46.19,46.1587,46.19,1086.0,43.6937207681716,43.7233492772076,43.6937207681716,43.7233492772076,1147.26663966131,0.0,1.0
2024-10-18,46.1747,46.2099,46.15,46.2,2976.0,43.7088663318961,43.74218657209,43.6854853678964,43.7328152545355,3143.89090205532,0.0,1.0
2024-10-21,45.7882,45.98,45.7882,45.98,1451.0,43.3430063081758,43.5245637533234,43.3430063081758,43.5245637533234,1532.8580977427,0.0,1.0
2024-10-22,45.78,45.78,45.7,45.7484,3047.0,43.335244206767,43.335244206767,43.2595163881444,43.305331718411,3218.89636376429,0.0,1.0
2024-10-23,45.6226,45.6564,45.58,45.6564,1670.0,43.186249723627,43.2182447269951,43.1459246602105,43.2182447269951,1764.21297259153,0.0,1.0
2024-10-24,45.7453,45.7453,45.6541,45.6705,4823.0,43.3023972654394,43.3023972654394,43.2160675522097,43.2315917550273,5095.08932144247,0.0,1.0
2024-10-25,45.675,45.8501,45.675,45.8501,967.0,43.2358514448248,43.401600707835,43.2358514448248,43.401600707835,1021.55326017725,0.0,1.0
2024-10-28,45.59,45.72,45.4992,45.72,4936.0,43.1553906375384,43.2784483428,43.0694395634017,43.2784483428,5214.46421120465,0.0,1.0
2024-10-29,45.6673,45.6777,45.493,45.5372,1796.0,43.2285626422824,43.2384072587033,43.0635706574585,43.1054102772475,1897.32125675113,0.0,1.0
2024-10-30,45.633,45.86,45.633,45.86,853.0,43.196094340048,43.4109720253895,43.196094340048,43.4109720253895,901.121955461419,0.0,1.0
2024-10-31,45.5642,45.575,45.5642,45.575,1565.0,43.1309684160326,43.1411916715466,43.1309684160326,43.1411916715466,1653.28940245852,0.0,1.0
2024-11-01,45.1592,45.465,45.153,45.465,3806.0,42.9278474745322,43.2185376496839,42.921953821537,43.2185376496839,4003.83260078365,0.19042,1.0
2024-11-04,45.44,45.46,45.36,45.46,17260.0,43.1947729198644,43.21378470372,43.1187257844421,43.21378470372,18157.1599289348,0.0,1.0
2024-11-05,45.5555,45.5555,45.34,45.34,6728.0,43.3045659716304,43.3045659716304,43.0997140005866,43.0997140005866,7077.71564321397,0.0,1.0
2024-11-06,45.2431,45.3431,45.1899,45.2283,3097.0,43.0076019078063,43.1026608270842,42.9570305627505,42.9935331877532,3257.97939165186,0.0,1.0
2024-11-07,45.656,45.69,45.52,45.52,4370.0,43.4001001855046,43.4324202180591,43.2708200552867,43.2708200552867,4597.14883484618,0.0,1.0
2024-11-08,45.7564,45.7564,45.71,45.72,3475.0,43.4955393404596,43.4955393404596,43.4514320019147,43.4609378938425,3655.62750597036,0.0,1.0
2024-11-11,45.715,45.7999,45.67,45.68,2522.0,43.4561849478786,43.5368899703455,43.4134084342035,43.4229143261313,2653.09138706683,0.0,1.0
2024-11-12,45.3435,45.5161,45.34,45.51,11779.0,43.1030410627613,43.2671127574349,43.0997140005866,43.261314163359,12391.2622713165,0.0,1.0
2024-11-13,45.2424,45.35,45.22,45.35,6585.0,43.0069364953714,43.1092198925144,42.9856432974531,43.1092198925144,6927.28262642152,0.0,1.0
2024-11-14,45.2447,45.2447,45.2447,45.2447,654.0,43.0091228505148,43.0091228505148,43.0091228505148,43.0091228505148,687.994356519313,0.0,1.0
2024-11-15,45.2823,45.2823,45.1625,45.1625,329.0,43.0448650041632,43.0448650041632,42.9309844188684,42.9309844188684,346.101136536475,0.0,1.0
2024-11-18,45.36,45.4,45.22,45.22,3194.0,43.1187257844421,43.1567493521533,42.9856432974531,42.9856432974531,3360.02136807751,0.0,1.0
2024-11-19,45.415,45.459,45.415,45.459,239.0,43.171008190045,43.2128341145272,43.171008190045,43.2128341145272,251.423014079688,0.0,1.0
2024-11-20,45.3062,45.3895,45.3062,45.335,7646.0,43.0675840858706,43.1467681656291,43.0675840858706,43.0949610546227,8043.4324922732,0.0,1.0
2024-11-21,45.2996,45.3875,45.2996,45.3875,3587.0,43.0613101971983,43.1448669872436,43.0613101971983,43.1448669872436,3773.44916947214,0.0,1.0
2024-11-22,45.3144,45.34,45.29,45.29,2024.0,43.0753789172514,43.0997140005866,43.0521845409476,43.0521845409476,2129.20577613928,0.0,1.0
2024-11-25,45.7702,45.7702,45.6987,45.6987,470.0,43.50865747132,43.50865747132,43.4406903440363,43.4406903440363,494.430195052106,0.0,1.0
2024-11-26,45.6935,45.71,45.61,45.63,8885.0,43.4357472802338,43.4514320019147,43.3563730826368,43.3753848664924,9346.83464476163,0.0,1.0
2024-11-27,45.814,45.885,45.74,45.74,2602.0,43.5502932779637,43.617785110651,43.4799496776981,43.4799496776981,2737.24971813953,0.0,1.0
2024-11-29,46.03,46.03,45.97,45.97,2514.0,43.7556205436039,43.7556205436039,43.6985851920372,43.6985851920372,2644.67555395956,0.0,1.0
2024-12-02,45.89,45.93,45.7899,45.7899,9090.0,43.8021233669146,43.8403034700891,43.7065776587205,43.7065776587205,9523.28489890245,0.18892,1.0
2024-12-03,45.805,45.97,45.8,45.97,3598.0,43.7209906476689,43.8784835732636,43.716218134772,43.8784835732636,3769.50264755236,0.0,1.0
2024-12-04,45.95,46.0299,45.71,45.745,2810.0,43.8593935216763,43.9356582777673,43.6303129026295,43.6637204929071,2943.94175642639,0.0,1.0
2024-12-05,45.9673,45.9881,45.891,45.9399,4550.0,43.8759064162993,43.89576006995,43.803077869494,43.8497530456248,4766.88077997867,0.0,1.0
2024-12-06,46.0529,46.0529,45.91,45.9991,2402.0,43.9576118370927,43.9576118370927,43.8212134185018,43.906259598323,2516.49398538654,0.0,1.0
2024-12-09,45.947,45.99,45.947,45.99,1988.0,43.8565300139382,43.8975736248508,43.8565300139382,43.8975736248508,2082.76021771376,0.0,1.0
2024-12-10,45.9154,45.9154,45.848,45.91,2401.0,43.8263677324304,43.8263677324304,43.7620342585814,43.8212134185018,2515.44631928105,0.0,1.0
2024-12-11,45.79,45.98,45.73,45.98,10884.0,43.7066731089784,43.8880285990572,43.6494029542167,43.8880285990572,11402.7978921512,0.0,1.0
2024-12-12,45.59,45.7,45.52,45.7,4807.0,43.5157725931061,43.6207678768359,43.4489574125507,43.6207678768359,5036.13096908955,0.0,1.0
2024-12-13,45.42,45.495,45.41,45.495,2272.0,43.3535071546146,43.4250948480667,43.3439621288209,43.4250948480667,2380.29739167287,0.0,1.0
2024-12-16,45.39,45.5,45.34,45.5,7729.0,43.3248720772337,43.4298673609635,43.2771469482656,43.4298673609635,8097.4113293308,0.0,1.0
2024-12-17,45.39,45.495,45.36,45.4587,8119.0,43.3248720772337,43.4250948480667,43.2962369998528,43.3904464044359,8506.00111047183,0.0,1.0
2024-12-18,45.0318,45.4856,45.0318,45.4856,1699.0,42.9829692533063,43.4161225238207,42.9829692533063,43.4161225238207,1779.9847132272,0.0,1.0
2024-12-19,44.81,44.91,44.71,44.91,12816.0,42.7712605812038,42.86671083914,42.6758103232677,42.86671083914,13426.8888079575,0.0,1.0
2024-12-20,44.9772,45.04,44.9772,45.04,1216.0,42.9308534124731,42.9907961744571,42.9308534124731,42.9907961744571,1273.96198427562,0.0,1.0
2024-12-23,44.82,44.98,44.78,44.98,10112.0,42.7808056069975,42.9335260196953,42.742625503823,42.9335260196953,10593.999658713,0.0,1.0
2024-12-24,44.977,44.977,44.84,44.84,2182.0,42.9306625119573,42.9306625119573,42.7998956585847,42.7998956585847,2286.00744217878,0.0,1.0
2024-12-26,44.9949,45.01,44.82,44.84,5884.0,42.9477481081278,42.9621610970762,42.7808056069975,42.7998956585847,6164.4673647021,0.0,1.0
2024-12-27,44.87,44.9842,44.81,44.945,6129.0,42.8285307359655,42.9375349305287,42.7712605812038,42.9001184294177,6421.1455605471,0.0,1.0
2024-12-30,45.0,45.0243,44.97,44.98,3282.0,42.9526160712826,42.9758104839611,42.9239809939017,42.9335260196953,3438.44015821758,0.0,1.0
2024-12-31,44.74,44.9112,44.69,44.9112,13106.0,42.8911270151201,43.0552522038771,42.8431932567214,43.0552522038771,13670.9496999996,0.19558,1.0
2025-01-02,44.7599,44.89,44.715,44.89,1192.0,42.9102046509628,43.0349282903161,42.8671601359208,43.0349282903161,1243.38257610251,0.0,1.0
2025-01-03,44.6663,44.81,44.6663,44.81,1375.0,42.8204726552405,42.9582342768782,42.8204726552405,42.9582342768782,1434.27100850751,0.0,1.0
2025-01-06,44.5974,44.66,44.5901,44.66,1447.0,42.7544199361671,42.8144330016822,42.7474216074409,42.8144330016822,1509.3746540439,0.0,1.0
2025-01-07,44.4266,44.54,44.3943,44.54,2111.0,42.5906782174773,42.6993919815255,42.5597130095518,42.6993919815255,2201.99716287953,0.0,1.0
2025-01-08,44.4985,44.5033,44.4104,44.4104,3038.0,42.6596069620546,42.6642086028608,42.5751476797561,42.5751476797561,3168.95659916059,0.0,1.0
2025-01-10,44.245,44.4,44.2,44.4,5343.0,42.4165828069734,42.5651774580092,42.3734424244146,42.5651774580092,5573.31636251318,0.0,1.0
2025-01-13,44.17,44.3199,44.16,44.22,15819.0,42.3446821693754,42.4883875770546,42.3350954176956,42.392615927774,16500.8967880584,0.0,1.0
2025-01-14,44.2129,44.2129,44.12,44.175,2150.0,42.3858093340814,42.3858093340814,42.2967484109767,42.3494755452152,2242.67830421174,0.0,1.0
2025-01-15,44.6166,44.65,44.6166,44.6332,3407.0,42.7728264993922,42.8048462500025,42.7728264993922,42.7887405071806,3553.86278253461,0.0,1.0
2025-01-16,44.7292,44.7899,44.7169,44.757,29901.0,42.880773323306,42.938964906002,42.8689816187399,42.9074244929756,31189.9181275513,0.0,1.0
2025-01-17,44.7597,44.84,44.7597,44.84,1423.0,42.9100129159292,42.9869945319174,42.9100129159292,42.9869945319174,1484.34010553177,0.0,1.0
2025-01-21,44.97,44.97,44.86,44.86,10270.0,43.1116223037539,43.1116223037539,43.0061680352769,43.0061680352769,10712.7005508161,0.0,1.0
2025-01-22,44.855,44.98,44.82,44.98,12422.0,43.001374659437,43.1212090554337,42.9678210285579,43.1212090554337,12957.4650674038,0.0,1.0
2025-01-23,44.815,44.88,44.72,44.77,5432.0,42.9630276527181,43.0253415386363,42.8719535117606,42.9198872701593,5666.15281324567,0.0,1.0
2025-01-24,44.8646,44.88,44.78,44.78,2508.0,43.0105779410496,43.0253415386363,42.929474021839,42.929474021839,2616.1103195177,0.0,1.0
2025-01-27,45.1354,45.1354,45.06,45.07,13928.0,43.2701871765367,43.2701871765367,43.1979030688715,43.2074898205512,14528.3829865401,0.0,1.0
2025-01-28,45.08,45.1,45.075,45.075,785.0,43.217076572231,43.2362500755904,43.2122831963911,43.2122831963911,818.838357584287,0.0,1.0
2025-01-29,45.0381,45.07,44.95,45.07,2049.0,43.1769080826929,43.2074898205512,43.0924488003945,43.2074898205512,2137.32457922319,0.0,1.0
2025-01-30,45.1049,45.17,45.1049,45.16,1616.0,43.2409475839135,43.3033573373486,43.2409475839135,43.2937705856688,1685.65959981683,0.0,1.0
2025-01-31,45.0,45.22,44.99,45.1601,10607.0,43.1403825587931,43.3512910957472,43.1307958071134,43.2938664531856,11064.2273361739,0.0,1.0
2025-02-03,44.9,45.01,44.72,44.72,4693.0,43.2232216800577,43.3291137598975,43.049943731229,43.049943731229,4875.0577076308,0.18641,1.0
2025-02-04,44.9907,44.9907,44.83,44.83,4412.0,43.3105345131619,43.3105345131619,43.1558358110687,43.1558358110687,4583.15674537974,0.0,1.0
2025-02-05,45.2264,45.2995,45.21,45.21,3301.0,43.5374323606005,43.6078024609304,43.5216448141516,43.5216448141516,3429.05721135505,0.0,1.0
2025-02-06,45.162,45.19,45.1065,45.1858,969.0,43.4754373611306,43.5023917087262,43.4220099935751,43.4983485565869,1006.59086270919,0.0,1.0
2025-02-07,45.015,45.0191,44.98,44.98,1538.0,43.3339270362538,43.337873922866,43.3002341017594,43.3002341017594,1597.66434143111,0.0,1.0
2025-02-10,44.9896,45.07,44.9896,45.0591,1169.0,43.3094755923636,43.3868730761737,43.3094755923636,43.3763801337169,1214.34955470283,0.0,1.0
2025-02-11,44.915,44.9825,44.9055,44.9055,1047.0,43.2376615091268,43.3026407399375,43.2285162840497,43.2285162840497,1087.61675258671,0.0,1.0
2025-02-12,44.715,44.766,44.715,44.7181,1993.0,43.0451304548726,43.0942258737074,43.0451304548726,43.0481146862135,2070.31536571664,0.0,1.0
2025-02-13,45.035,45.035,44.94,44.94,1390.0,43.3531801416792,43.3531801416792,43.2617278909085,43.2617278909085,1443.92290935581,0.0,1.0
2025-02-14,45.1709,45.2,45.1709,45.2,1823.0,43.4840049930449,43.5120182614389,43.4840049930449,43.5120182614389,1893.72047752205,0.0,1.0
2025-02-18,44.9821,45.09,44.9821,45.09,1616.0,43.302255677829,43.4061261815991,43.302255677829,43.4061261815991,1678.69023130863,0.0,1.0
2025-02-19,45.035,45.035,44.9697,44.9697,6536.0,43.3531801416792,43.3531801416792,43.2903187524653,43.2903187524653,6789.55405435221,0.0,1.0
2025-02-20,45.1235,45.1235,45.09,45.0983,1331.0,43.4383751331867,43.4383751331867,43.4061261815991,43.4141162203507,1382.63409521769,0.0,1.0
2025-02-21,45.2772,45.35,45.2107,45.2107,2010.0,43.586335248381,43.6564165521295,43.5223186728415,43.5223186728415,2087.9748545361,0.0,1.0
2025-02-24,45.385,45.479,45.3,45.3,3843.0,43.690109486624,43.7805990821235,43.608283788566,43.608283788566,3992.08326665783,0.0,1.0
2025-02-25,45.682,45.69,45.57,45.57,5387.0,43.9760181021914,43.9837193443616,43.8682007118091,43.8682007118091,5595.98036884874,0.0,1.0
2025-02-26,45.701,45.73,45.64,45.65,1748.0,43.9943085523456,44.0222255552124,43.9355865807981,43.9452131335108,1815.81096802443,0.0,1.0
2025-02-27,45.5728,45.68,45.56,45.58,62395.0,43.8708961465687,43.9740927916489,43.8585741590964,43.8778272645218,64815.5179347163,0.0,1.0
2025-02-28,45.76,45.77,45.62,45.68,3913.0,44.0511052133506,44.0607317660633,43.9163334753726,43.9740927916489,4064.79880885559,0.0,1.0
2025-03-03,45.681,45.7,45.49,45.49,2457.0,44.1559576254974,44.1743233179053,43.9713340860287,43.9713340860287,2541.85897069503,0.18792,1.0
2025-03-04,45.5582,45.662,45.54,45.662,24401.0,44.0372572556191,44.1375919330895,44.0196648555231,44.1375919330895,25243.7528465321,0.0,1.0
2025-03-05,45.46,45.531,45.451,45.531,2201.0,43.942335624332,44.0109653170141,43.933636085823,44.0109653170141,2277.01733597874,0.0,1.0
2025-03-06,45.29,45.4288,45.26,45.2675,4170.0,43.778011008051,43.9121772241675,43.7490125463543,43.7562621617785,4314.02194049583,0.0,1.0
2025-03-07,45.24,45.4044,45.2,45.38,2086.0,43.7296802385565,43.8885918086542,43.691015622961,43.8650063931409,2158.04550788353,0.0,1.0
2025-03-10,45.408,45.49,45.408,45.43,4739.0,43.8920716240578,43.9713340860287,43.8920716240578,43.9133371626354,4902.67385515822,0.0,1.0
2025-03-11,45.165,45.445,45.165,45.355,2315.0,43.6571840843149,43.9278363934837,43.6571840843149,43.8408410083937,2394.95462643833,0.0,1.0
2025-03-12,45.0358,45.15,45.0358,45.1392,2854.0,43.5322973759413,43.6426848534666,43.5322973759413,43.6322454072558,2952.5704120324,0.0,1.0
2025-03-13,45.131,45.131,44.915,44.915,815.0,43.6243191610587,43.6243191610587,43.4155302368428,43.4155302368428,843.148173022567,0.0,1.0
2025-03-14,45.1351,45.193754,45.1351,45.193754,3468.0,43.6282822841572,43.6849781432357,43.6282822841572,43.6849781432357,3587.77652029726,0.0,1.0
2025-03-17,45.215,45.34,45.21,45.21,2709.0,43.7055148538093,43.8263417775454,43.7006817768599,43.7006817768599,2802.56245486888,0.0,1.0
2025-03-18,45.2962,45.34,45.18,45.18,35954.0,43.7840040234683,43.8263417775454,43.6716833151632,43.6716833151632,37195.7661507403,0.0,1.0
2025-03-19,45.5028,45.52,45.2837,45.2837,3412.0,43.9837067630192,44.0003325477253,43.7719213310947,43.7719213310947,3529.84241270307,0.0,1.0
2025-03-20,45.46,45.46,45.46,45.46,278.0,43.942335624332,43.942335624332,43.942335624332,43.942335624332,287.601462699722,0.0,1.0
2025-03-21,45.41,45.42,45.4,45.42,1106.0,43.8940048548376,43.9036710087365,43.8843387009387,43.9036710087365,1144.19862498523,0.0,1.0
2025-03-24,45.2351,45.38,45.2351,45.38,3921.0,43.7249438231461,43.8650063931409,43.7249438231461,43.8650063931409,4056.42206922881,0.0,1.0
2025-03-25,45.2953,45.3223,45.24,45.24,1603.0,43.7831340696174,43.8092326851444,43.7296802385565,43.7296802385565,1658.36382988365,0.0,1.0
2025-03-26,45.13,45.1365,45.13,45.1365,588.0,43.6233525456688,43.6296355457031,43.6233525456688,43.6296355457031,608.308129738981,0.0,1.0
2025-03-27,45.1132,45.115,45.05,45.09,2374.0,43.6071134071187,43.6088533148205,43.5460233144777,43.5846879300733,2455.99234693935,0.0,1.0
2025-03-28,45.3432,45.3432,45.25,45.25,588.0,43.829434946793,43.829434946793,43.7393463924554,43.7393463924554,608.308129738981,0.0,1.0
2025-03-31,45.4224,45.4224,45.32,45.4,1626.0,43.9059908856722,43.9059908856722,43.8070094697476,43.8843387009387,1682.15819550269,0.0,1.0
2025-04-01,45.301,45.301,45.301,45.301,434.0,43.9886365015077,43.9886365015077,43.9886365015077,43.9886365015077,446.948020298973,0.2069,1.0
2025-04-02,45.38,45.38,45.36,45.36,913.0,44.0653478827933,44.0653478827933,44.0459272799362,44.0459272799362,940.23857726489,0.0,1.0
2025-04-03,45.41,45.45,45.4,45.45,837.0,44.0944787870789,44.1333199927932,44.0847684856504,44.1333199927932,861.971182005163,0.0,1.0
2025-04-04,45.35,45.479,45.35,45.479,872.0,44.0362169785076,44.161479866936,44.0362169785076,44.161479866936,898.015377190563,0.0,1.0
2025-04-07,44.5296,44.98,44.5296,44.98,13589.0,43.2395838493088,43.676935825651,43.2395838493088,43.676935825651,13994.416239269,0.0,1.0
2025-04-08,44.05,44.65,44.05,44.65,1691.0,42.7738777927951,43.3564958785086,42.7738777927951,43.3564958785086,1741.44954452895,0.0,1.0
2025-04-09,44.68,44.68,43.49,43.6706,2219.0,43.3856267827943,43.3856267827943,42.2301009127959,42.4054689565957,2285.20197475443,0.0,1.0
2025-04-10,44.0589,44.28,44.01,44.28,3069.0,42.7825199610666,42.997214725652,42.7350365870809,42.997214725652,3160.56100068559,0.0,1.0
2025-04-11,44.0733,44.1,43.65,43.65,2696.0,42.7965027951237,42.8224292999379,42.3854657356528,42.3854657356528,2776.43286342404,0.0,1.0
2025-04-14,44.3074,44.35,44.2598,44.3,3188.0,43.0238209515662,43.0651868356519,42.9775999167663,43.0166353285091,3283.11126431596,0.0,1.0
2025-04-15,44.4974,44.63,44.34,44.34,2970.0,43.2083166787088,43.3370752756515,43.0554765342233,43.0554765342233,3058.60742001832,0.0,1.0
2025-04-16,44.6435,44.65,44.6,44.6,2841.0,43.35018418258,43.3564958785086,43.3079443713658,43.3079443713658,2925.75881490641,0.0,1.0
2025-04-17,44.6131,44.68,44.6,44.67,2470.0,43.3206648662372,43.3856267827943,43.3079443713658,43.3759164813657,2543.69034594116,0.0,1.0
2025-04-21,44.3067,44.468,44.17,44.46,3970.0,43.0231412304662,43.1797683925088,42.8904014099378,43.172000151366,4088.44156817264,0.0,1.0
2025-04-22,44.3845,44.42,44.3845,44.42,1894.0,43.0986873755804,43.1331589456518,43.0986873755804,43.1331589456518,1950.50587660427,0.0,1.0
2025-04-23,44.5398,44.8951,44.5398,44.8951,2848.0,43.2494883567659,43.5944953665225,43.2494883567659,43.5944953665225,2932.96765394349,0.0,1.0
2025-04-24,44.8745,44.92,44.56,44.84,15702.0,43.5744921455797,43.6186740170796,43.2691031656516,43.5409916056512,16170.4557943191,0.0,1.0
2025-04-25,45.0915,45.11,45.08,45.11,1798.0,43.7852056865794,43.8031697442222,43.7740388399365,43.8031697442222,1851.64179838146,0.0,1.0
2025-04-28,45.202,45.2705,45.11,45.11,3718.0,43.8925045173649,43.9590200821506,43.8031697442222,43.8031697442222,3828.92336283775,0.0,1.0
2025-04-29,45.2388,45.335,45.2263,45.2263,2823.0,43.928238426622,44.0216515263648,43.9161005498363,43.9161005498363,2907.22180023964,0.0,1.0
2025-04-30,45.1985,45.1985,45.159,45.159,929.0,43.889105911865,43.889105911865,43.8507502212221,43.8507502212221,956.715923635359,0.0,1.0
2025-05-01,44.8256,44.89,44.771,44.771,6516.0,43.7154177502123,43.7782227746429,43.6621700121082,43.6621700121082,6681.47817479295,0.19403,1.0
2025-05-02,44.7308,44.85,44.63,44.7222,2269.0,43.622965633504,43.7392134426984,43.5246621170041,43.614578627136,2326.62277142499,0.0,1.0
2025-05-05,44.6592,44.66,44.559,44.56,3558.0,43.5531389293235,43.5539191159624,43.4554205528027,43.4563957861013,3648.35778789339,0.0,1.0
2025-05-06,44.71,44.71,44.55,44.55,1034.0,43.6026807808929,43.6026807808929,43.4466434531152,43.4466434531152,1060.25912104603,0.0,1.0
2025-05-07,44.8185,44.8269,44.7872,44.7872,1379.0,43.7084935937922,43.7166855535005,43.6779687915457,43.6779687915457,1414.02062661748,0.0,1.0
2025-05-08,44.637,44.8099,44.63,44.79,5608.0,43.5314887500943,43.7001065874242,43.5246621170041,43.6806994447818,5750.41890795563,0.0,1.0
2025-05-09,44.635,44.74,44.56,44.705,25107.0,43.5295382834971,43.6319377798512,43.4563957861013,43.5978046143999,25744.6090445866,0.0,1.0
2025-05-12,44.5912,44.695,44.5912,44.6697,1545.0,43.486823065018,43.5880522814138,43.486823065018,43.5633788789589,1584.2363075591,0.0,1.0
2025-05-13,44.5972,44.6199,44.5972,44.6199,1010.0,43.4926744648096,43.5148122606881,43.4926744648096,43.5148122606881,1035.64962500627,0.0,1.0
2025-05-14,44.4236,44.425,44.4236,44.425,371.0,43.3233739641708,43.3247392907888,43.3233739641708,43.3247392907888,380.421792947849,0.0,1.0
2025-05-15,44.6929,44.6929,44.5281,44.5281,1122.0,43.5860042914867,43.5860042914867,43.4252858438756,43.4252858438756,1150.49393985845,0.0,1.0
2025-05-16,44.7585,44.8,44.72,44.8,1617.0,43.6499795958755,43.6904517777679,43.612433113879,43.6904517777679,1658.06479567836,0.0,1.0
2025-05-19,44.7944,44.7944,44.6,44.67,6066.0,43.6849904712957,43.6849904712957,43.4954051180457,43.5636714489485,6220.05012404758,0.0,1.0
2025-05-20,44.6854,44.75,44.61,44.75,2701.0,43.5786900417471,43.6416901128374,43.5051574510318,43.6416901128374,2769.59370014054,0.0,1.0
2025-05-21,44.3193,44.59,44.25,44.54,18862.0,43.2216571311256,43.4856527850596,43.1540734635319,43.4368911201291,19341.0130959093,0.0,1.0
2025-05-22,44.4878,44.4878,44.38,44.4066,931.0,43.3859839419416,43.3859839419416,43.2808537923513,43.3067949980944,954.643367208753,0.0,1.0
2025-05-23,44.5212,44.56,44.505,44.535,1424.0,43.4185567341152,43.4563957861013,43.4027579546777,43.432014953636,1460.16343169201,0.0,1.0
2025-05-27,44.84,44.86,44.72,44.72,2525.0,43.7294611097123,43.7489657756846,43.612433113879,43.612433113879,2589.12406251569,0.0,1.0
2025-05-28,44.7246,44.765,44.6826,44.6826,1200.0,43.6169191870526,43.6563186123165,43.575959388511,43.575959388511,1230.47480198765,0.0,1.0
2025-05-29,44.869,44.9,44.81,44.86,3119.0,43.7577428753721,43.787975107629,43.700204110754,43.7489657756846,3198.20908949957,0.0,1.0
2025-05-30,44.97,45.0,44.8819,44.8819,2280.0,43.8562414385318,43.8854984374901,43.7703233849241,43.7703233849241,2337.90212377654,0.0,1.0
2025-06-02,44.7025,44.7025,44.6,44.68,3004.0,43.7823870208279,43.7823870208279,43.6819967815877,43.7603501390435,3067.13085186786,0.19177,1.0
2025-06-03,44.745,44.85,44.745,44.85,1844.0,43.8240122419763,43.926851023637,43.8240122419763,43.926851023637,1882.75275993486,0.0,1.0
2025-06-04,44.995,44.995,44.91,44.91,372.0,44.0688664840256,44.0688664840256,43.9856160417288,43.9856160417288,379.817801895752,0.0,1.0
2025-06-05,44.905,45.0,44.905,45.0,355.0,43.9807189568878,44.0737635688666,43.9807189568878,44.0737635688666,362.460536755356,0.0,1.0
2025-06-06,44.6947,44.9,44.67,44.795,9375.0,43.774747568476,43.9758218720469,43.7505559693615,43.8729830903862,9572.02121713086,0.0,1.0
2025-06-09,44.785,44.785,44.62,44.75,1569.0,43.8631889207042,43.8631889207042,43.7015851209517,43.8289093268173,1601.97347089902,0.0,1.0
2025-06-10,44.862,44.862,44.8496,44.8496,2077.0,43.9386040272554,43.9386040272554,43.9264592568497,43.9264592568497,2120.64939391795,0.0,1.0
2025-06-11,45.025,45.11,44.87,44.94,2701.0,44.0982489930715,44.1814994353682,43.9464393630009,44.0149985507747,2757.76312613018,0.0,1.0
2025-06-12,45.21,45.24,45.19,45.19,1938.0,44.2794411321879,44.3088236412339,44.259852792824,44.259852792824,1978.72822600529,0.0,1.0
2025-06-13,44.98,45.015,44.98,45.015,364.0,44.0541752295026,44.0884548233895,44.0541752295026,44.0884548233895,371.649677123801,0.0,1.0
2025-06-16,44.9408,45.088,44.9408,45.088,932.0,44.0157820843493,44.1599522620679,44.0157820843493,44.1599522620679,951.58653593237,0.0,1.0
2025-06-17,45.05,45.05,44.98,44.98,401.0,44.1227344172764,44.1227344172764,44.0541752295026,44.0541752295026,409.427254194078,0.0,1.0
2025-06-18,45.085,45.085,45.085,45.085,393.0,44.1570140111633,44.1570140111633,44.1570140111633,44.1570140111633,401.259129422126,0.0,1.0
2025-06-20,45.125,45.125,44.9951,45.02,1420.0,44.1961906898912,44.1961906898912,44.0689644257224,44.0933519082305,1449.84214702142,0.0,1.0
2025-06-23,45.2334,45.355,45.2334,45.3,4515.0,44.3023594892438,44.4214565925765,44.3023594892438,44.3675886593257,4609.88541817022,0.0,1.0
2025-06-24,45.4141,45.415,45.21,45.21,1426.0,44.479340135397,44.4802216106683,44.2794411321879,44.2794411321879,1455.96824060038,0.0,1.0
2025-06-25,45.4177,45.4435,45.33,45.33,25244.0,44.4828660364825,44.508134994262,44.3969711683716,44.3969711683716,25774.5177178935,0.0,1.0
2025-06-26,45.5199,45.5199,45.451,45.46,5132.0,44.5829624506322,44.5829624506322,44.5154806215234,44.5242953742372,5239.852041207,0.0,1.0
2025-06-27,45.4371,45.53,45.4371,45.45,1196.0,44.5018667256655,44.592854562011,44.5018667256655,44.5145012045552,1221.13465340677,0.0,1.0
2025-06-30,45.69,45.72,45.54,45.67,4583.0,44.7495612769225,44.7789437859684,44.602648731693,44.7299729375586,4679.31447873181,0.0,1.0
2025-07-01,45.4822,45.539,45.435,45.539,1703.0,44.7325194216759,44.7883831904283,44.6860974166563,44.7883831904283,1731.54089242886,0.1904,1.0
2025-07-02,45.4779,45.4779,45.4215,45.4215,481.0,44.7282902983372,44.7282902983372,44.672819936407,44.672819936407,489.061168090595,0.0,1.0
2025-07-03,45.395,45.3998,45.395,45.3998,302.0,44.6467567344363,44.6514776163027,44.6467567344363,44.6514776163027,307.061273936298,0.0,1.0
2025-07-07,45.2,45.2548,45.158365,45.2548,1469.0,44.4549709086137,44.5088676432551,44.4140221760079,44.5088676432551,1493.61924308749,0.0,1.0
2025-07-08,45.1022,45.1148,45.01,45.1084,4092.0,44.3587829405858,44.3711752554851,44.2681026680686,44.3648807463299,4160.57858591832,0.0,1.0
2025-07-09,45.3041,45.3041,45.17,45.19,1105.0,44.5573550340913,44.5573550340913,44.4254653969487,44.4451357380587,1123.51889966758,0.0,1.0
2025-07-10,45.335,45.335,45.23,45.25,1711.0,44.5877457111062,44.5877457111062,44.4844764202787,44.5041467613887,1739.67496591062,0.0,1.0
2025-07-11,45.1003,45.18,45.1,45.18,1132.0,44.3569142581803,44.4353005675037,44.3566192030637,44.4353005675037,1150.97139766851,0.0,1.0
2025-07-14,45.1198,45.1198,45.07,45.08,1096.0,44.3760928407626,44.3760928407626,44.3271136913987,44.3369488619537,1114.3680670006,0.0,1.0
2025-07-15,44.98,45.15,44.95,45.15,7952.0,44.2385971564036,44.4057950558387,44.2090916447386,44.4057950558387,8085.26904086571,0.0,1.0
2025-07-16,45.07,45.09,45.0,45.05,1546.0,44.3271136913987,44.3467840325087,44.2582674975136,44.3074433502887,1571.90970034939,0.0,1.0
2025-07-17,45.12,45.135,45.03,45.135,1663.0,44.3762895441737,44.3910423000062,44.2877730091787,44.3910423000062,1690.87052502008,0.0,1.0
2025-07-18,45.185,45.19,45.16,45.19,952.0,44.4402181527812,44.4451357380587,44.4156302263937,44.4451357380587,967.954744328993,0.0,1.0
2025-07-21,45.325,45.38,45.325,45.34,997.0,44.5779105405512,44.6320039786038,44.5779105405512,44.5926632963837,1013.70890766387,0.0,1.0
2025-07-22,45.4391,45.45,45.415,45.415,8392.0,44.6901298365838,44.7008501724888,44.6664270755463,44.6664270755463,8532.64308236231,0.0,1.0
2025-07-23,45.35,45.37,45.32,45.36,2364.0,44.6024984669387,44.6221688080487,44.5729929552737,44.6123336374937,2403.61871385897,0.0,1.0
2025-07-24,45.3453,45.52,45.3453,45.3715,4244.0,44.5978759367779,44.7696963663738,44.5978759367779,44.623644083632,4315.12598207169,0.0,1.0
2025-07-25,45.4411,45.47,45.29,45.29,2118.0,44.6920968706948,44.7205205135988,44.5434874436087,44.5434874436087,2153.49595429497,0.0,1.0
2025-07-28,45.3421,45.37,45.34,45.37,1404.0,44.5947286822003,44.6221688080487,44.5926632963837,44.6221688080487,1427.52989604822,0.0,1.0
2025-07-29,45.6018,45.6018,45.41,45.41,1562.0,44.8501480615137,44.8501480615137,44.6615094902688,44.6615094902688,1588.17784731291,0.0,1.0
2025-07-30,45.4665,45.55,45.4665,45.52,1573.0,44.7170782039045,44.7992018780388,44.7170782039045,44.7696963663738,1599.36219835032,0.0,1.0
2025-07-31,45.5055,45.645,45.5055,45.58,9243.0,44.755435369069,44.8926359983113,44.755435369069,44.8287073897038,9397.90514898413,0.0,1.0
2025-08-01,45.6498,45.72,45.5989,45.5989,2167.0,45.0840677579939,45.1533977782045,45.0337985553056,45.0337985553056,2194.19235041097,0.18984,1.0
2025-08-04,45.69,45.7,45.6341,45.6341,801.0,45.1237695644393,45.1336456356944,45.0685623261234,45.0685623261234,811.051256427866,0.0,1.0
2025-08-05,45.72,45.73,45.634,45.634,1862.0,45.1533977782045,45.1632738494596,45.0684635654109,45.0684635654109,1885.36509296965,0.0,1.0
2025-08-06,45.7194,45.7486,45.6,45.69,1482.0,45.1528052139292,45.1816433419941,45.0348849231436,45.1237695644393,1500.59670664931,0.0,1.0
2025-08-07,45.7205,45.74,45.69,45.69,1099.0,45.1538915817673,45.1731499207147,45.1237695644393,45.1237695644393,1112.79067517381,0.0,1.0
2025-08-08,45.585,45.71,45.58,45.6,2232.0,45.020070816261,45.1435217069495,45.0151327806335,45.0348849231436,2260.00799543945,0.0,1.0
2025-08-11,45.6287,45.64,45.6287,45.64,1387.0,45.0632292476457,45.0743892081639,45.0632292476457,45.0743892081639,1404.40461006923,0.0,1.0
2025-08-12,45.68,45.68,45.53,45.53,1320.0,45.1138934931842,45.1138934931842,44.9657524243581,44.9657524243581,1336.56386827064,0.0,1.0
2025-08-13,45.84,45.86,45.811,45.86,1056.0,45.2719106332655,45.2916627757756,45.2432700266257,45.2916627757756,1069.25109461651,0.0,1.0
2025-08-14,45.7256,45.79,45.71,45.79,805.0,45.1589283781074,45.2225302769901,45.1435217069495,45.2225302769901,815.10144996808,0.0,1.0
2025-08-15,45.675,45.739,45.675,45.73,1311.0,45.1089554575567,45.1721623135892,45.1089554575567,45.1632738494596,1327.45093280516,0.0,1.0
2025-08-18,45.61,45.7,45.59,45.7,1837.0,45.0447609943987,45.1336456356944,45.0250088518886,45.1336456356944,1860.05138334331,0.0,1.0
2025-08-19,45.6706,45.675,45.63,45.63,1128.0,45.1046099862045,45.1089554575567,45.0645131369089,45.0645131369089,1142.15457834036,0.0,1.0
2025-08-20,45.695,45.7325,45.6876,45.6876,823.0,45.1287076000669,45.1657428672734,45.1213993073381,45.1213993073381,833.327320899042,0.0,1.0
2025-08-21,45.56,45.6,45.56,45.6,889.0,44.9953806381233,45.0348849231436,44.9953806381233,45.0348849231436,900.155514312576,0.0,1.0
2025-08-22,45.8526,45.885,45.8526,45.885,366.0,45.2843544830468,45.3163529539133,45.2843544830468,45.3163529539133,370.592708929587,0.0,1.0
2025-08-25,45.7958,45.85,45.7958,45.83,4480.0,45.228258398318,45.2817867045205,45.228258398318,45.2620345620104,4536.21676503975,0.0,1.0
2025-08-26,45.795,45.8303,45.71,45.71,4214.0,45.2274683126176,45.262330844148,45.1435217069495,45.1435217069495,4266.87889461551,0.0,1.0
2025-08-27,45.835,45.835,45.68,45.68,5078.0,45.2669725976379,45.2669725976379,45.1138934931842,45.1138934931842,5141.72069930175,0.0,1.0
2025-08-28,45.845,45.845,45.72,45.8063,4406.0,45.276848668893,45.276848668893,45.1533977782045,45.2386282731358,4461.28818454579,0.0,1.0
2025-08-29,45.75,45.8083,45.75,45.8083,1244.0,45.1830259919698,45.2406034873869,45.1830259919698,45.2406034873869,1259.61019100657,0.0,1.0
2025-09-02,45.44,45.44,45.36,45.37,3243.0,45.0649575601154,45.0649575601154,44.9856178461011,44.9955353103528,3269.98909969955,0.19045,1.0
2025-09-03,45.665,45.8299,45.6485,45.6485,4423.0,45.2881005057805,45.4516394912925,45.2717366897651,45.2717366897651,4459.8093703272,0.0,1.0
2025-09-04,45.8933,45.8933,45.77,45.78,3074.0,45.5145162146488,45.5145162146488,45.3922338804243,45.4021513446761,3099.58263721135,0.0,1.0
2025-09-05,46.127,46.19,46.1264,46.1264,1137.0,45.7462873542131,45.8087673789993,45.7456923063579,45.7456923063579,1146.46241330817,0.0,1.0
2025-09-08,46.267,46.2961,46.2101,46.2775,50876.0,45.8851318537381,45.9139916747108,45.8287014821454,45.8955451912024,51299.40346479,0.0,1.0
2025-09-09,46.205,46.2091,46.1299,46.13,2790.0,45.823643575377,45.8277097357202,45.7491634188461,45.7492625934886,2813.21911445012,0.0,1.0
2025-09-10,46.31,46.329,46.31,46.3263,2397.0,45.9277769500207,45.9466201320991,45.9277769500207,45.9439424167511,2416.94846499532,0.0,1.0
2025-09-11,46.4585,46.49,46.425,46.425,4340.0,46.0750512941598,46.1062913065529,46.0418277889163,46.0418277889163,4376.11862247796,0.0,1.0
2025-09-12,46.41,46.41,46.3304,46.3304,1087.0,46.0269515925386,46.0269515925386,45.9480085770944,45.9480085770944,1096.04630014598,0.0,1.0
2025-09-15,46.491,46.54,46.47,46.47,3871.0,46.1072830529781,46.1558786278118,46.0864563780493,46.0864563780493,3903.21548101663,0.0,1.0
2025-09-16,46.515,46.52,46.49,46.49,3775.0,46.1310849671823,46.1360436993082,46.1062913065529,46.1062913065529,3806.41654374524,0.0,1.0
2025-09-17,46.4199,46.5835,46.4199,46.53,12019.0,46.0367698821479,46.1990195973071,46.0367698821479,46.14596116356,12119.0252819269,0.0,1.0
2025-09-18,46.36,46.36,46.3125,46.3125,24896.0,45.9773642712797,45.9773642712797,45.9302563160837,45.9302563160837,25103.1910657169,0.0,1.0
2025-09-19,46.3449,46.3449,46.33,46.33,1101.0,45.9623889002595,45.9623889002595,45.9476118785243,45.9476118785243,1110.16281183139,0.0,1.0
2025-09-22,46.2706,46.3041,46.2706,46.3,3516.0,45.8887021408687,45.9219256461122,45.8887021408687,45.9178594857689,3545.2610775651,0.0,1.0
2025-09-23,46.325,46.325,46.325,46.325,185.0,45.9426531463984,45.9426531463984,45.9426531463984,45.9426531463984,186.539618700098,0.0,1.0
2025-09-24,46.1896,46.2341,46.1747,46.2341,721.0,45.8083706804292,45.8525033963497,45.7935936586941,45.8525033963497,727.000351798759,0.0,1.0
2025-09-25,46.1,46.13,46.04,46.05,4438.0,45.7195102007332,45.7492625934886,45.6600054152225,45.6699228794743,4474.93420427586,0.0,1.0
2025-09-26,46.1467,46.19,46.1,46.1349,1700.0,45.7658247587891,45.8087673789993,45.7195102007332,45.754122150972,1714.14784751441,0.0,1.0
2025-09-29,46.2911,46.329,46.255,46.255,3134.0,45.9090329425849,45.9466201320991,45.8732308966359,45.8732308966359,3160.08197300598,0.0,1.0
2025-09-30,46.2634,46.39,46.25,46.3589,4386.0,45.8815615666074,46.007116664035,45.86827216451,45.976273350212,4422.50144658718,0.0,1.0
2025-10-01,46.1873,46.2099,46.135,46.1612,3636.0,45.9953347165039,46.0178407855877,45.9432520876065,45.9693431942434,3651.1751427638,0.19082,1.0
2025-10-02,46.2688,46.2688,46.21,46.21,1547.0,46.0764959833325,46.0764959833325,46.0179403699641,46.0179403699641,1553.45653076337,0.0,1.0
2025-10-03,46.2306,46.28,46.2209,46.28,2092.0,46.0384547515184,46.087649433498,46.0287950670001,46.087649433498,2100.73113274529,0.0,1.0
2025-10-06,46.1178,46.1875,46.1178,46.1875,1277.0,45.9261235748525,45.9955338852568,45.9261235748525,45.9955338852568,1282.32966372645,0.0,1.0
2025-10-07,46.1789,46.29,46.1432,46.15,5155.0,45.9869696288798,46.0976078711456,45.9514180064776,45.958189744078,5176.51481324186,0.0,1.0
2025-10-08,46.1654,46.24,46.16,46.215,3974.0,45.9735257380555,46.0478156829072,45.9681481817257,46.022919588788,3990.58581335075,0.0,1.0
2025-10-09,46.045,46.12,46.015,46.0519,5477.0,45.8536261487773,45.928314431135,45.8237508358342,45.8604974707542,5499.85870652292,0.0,1.0
2025-10-10,46.2,46.2372,46.14,46.2372,4215.0,46.0079819323165,46.0450273203659,45.9482313064303,46.0450273203659,4232.59164652074,0.0,1.0
2025-10-13,46.3203,46.3203,46.1952,46.1952,1296.0,46.1277819372181,46.1277819372181,46.0032018822456,46.0032018822456,1301.4089617772,0.0,1.0
2025-10-14,46.4242,46.4394,46.25,46.25,2196.0,46.2312501043776,46.2463869296021,46.0577741205549,46.0577741205549,2205.16518523358,0.0,1.0
2025-10-15,46.4207,46.5634,46.41,46.51,3440.0,46.2277646512009,46.3698715564334,46.2171091229179,46.3166934993948,3454.35712076664,0.0,1.0
2025-10-16,46.555,46.5896,46.43,46.43,2496.0,46.3615064688094,46.3959626630704,46.2370259982133,46.2370259982133,2506.41725971904,0.0,1.0
2025-10-17,46.525,46.525,46.4748,46.4748,1453.0,46.3316311558663,46.3316311558663,46.2816397988749,46.2816397988749,1459.06421409126,0.0,1.0
2025-10-20,46.59,46.59,46.542,46.5766,601.0,46.3963610005763,46.3963610005763,46.3485604998674,46.3830166941284,603.508322552542,0.0,1.0
2025-10-21,46.6264,46.7051,46.6264,46.67,5809.0,46.4326097136139,46.5109826179012,46.4326097136139,46.4760285017578,5833.24433562016,0.0,1.0
2025-10-22,46.6401,46.6401,46.59,46.59,443.0,46.4462527731912,46.4462527731912,46.3963610005763,46.3963610005763,444.848896656866,0.0,1.0
2025-10-23,46.5875,46.64,46.5875,46.59,2158.0,46.3938713911643,46.4461531888147,46.3938713911643,46.3963610005763,2167.00658913209,0.0,1.0
2025-10-24,46.6656,46.7,46.65,46.7,2385.0,46.4716467891928,46.5059038147008,46.4561116264624,46.5059038147008,2394.95399215942,0.0,1.0
2025-10-27,46.715,46.715,46.631,46.65,2287.0,46.5208414711724,46.5208414711724,46.4371905949318,46.4561116264624,2296.54498116084,0.0,1.0
2025-10-28,46.725,46.725,46.7,46.7,309.0,46.5307999088201,46.5307999088201,46.5059038147008,46.5059038147008,310.289636720026,0.0,1.0
2025-10-29,46.4961,46.709,46.4961,46.6932,2395.0,46.3028512710645,46.5148664085838,46.3028512710645,46.4991320771004,2404.99572797561,0.0,1.0
2025-10-30,46.345,46.4388,46.345,46.42,3271.0,46.1523792782079,46.2457894233432,46.1523792782079,46.2270675605656,3284.65178547316,0.0,1.0
2025-10-31,46.23,46.2762,46.205,46.2762,3144.0,46.0378572452595,46.0838652271918,46.0129611511403,46.0838652271918,3157.12174060765,0.0,1.0
2025-11-03,45.915,45.93,45.89,45.915,3400.0,45.915,45.93,45.89,45.915,3400,0.19163,1.0
2025-11-04,45.97,46.07,45.97,46.07,2042.0,45.97,46.07,45.97,46.07,2042,0.0,1.0
2025-11-05,45.9,45.95,45.88,45.95,6905.0,45.9,45.95,45.88,45.95,6905,0.0,1.0
2025-11-06,46.035,46.035,46.034445,46.034445,530.0,46.035,46.035,46.034445,46.034445,530,0.0,1.0
2025-11-07,45.9669,45.999,45.9669,45.98,1119.0,45.9669,45.999,45.9669,45.98,1119,0.0,1.0
2025-11-10,45.9801,46.01,45.921,45.949753,2577.0,45.9801,46.01,45.921,45.949753,2577,0.0,1.0
2025-11-11,46.16,46.16,46.09561,46.09561,1222.0,46.16,46.16,46.09561,46.09561,1222,0.0,1.0
2025-11-12,46.1049,46.1049,46.1,46.1,324.0,46.1049,46.1049,46.1,46.1,324,0.0,1.0
2025-11-13,45.9591,45.98,45.9591,45.98,1432.0,45.9591,45.98,45.9591,45.98,1432,0.0,1.0
2025-11-14,45.8699,45.9347,45.8699,45.9347,1242.0,45.8699,45.9347,45.8699,45.9347,1242,0.0,1.0
2025-11-17,45.8713,45.95,45.87,45.87,1448.0,45.8713,45.95,45.87,45.87,1448,0.0,1.0
2025-11-18,45.905,45.96,45.87,45.897,2876.0,45.905,45.96,45.87,45.897,2876,0.0,1.0
2025-11-19,45.8745,45.99,45.84,45.96,2284.0,45.8745,45.99,45.84,45.96,2284,0.0,1.0
2025-11-20,45.935,45.995,45.935,45.995,901.0,45.935,45.995,45.935,45.995,901,0.0,1.0
2025-11-21,46.0245,46.05,46.01,46.05,1658.0,46.0245,46.05,46.01,46.05,1658,0.0,1.0
2025-11-24,46.205,46.2096,46.16,46.16,1392.0,46.205,46.2096,46.16,46.16,1392,0.0,1.0
2025-11-25,46.3202,46.3583,46.2,46.2,1979.0,46.3202,46.3583,46.2,46.2,1979,0.0,1.0
2025-11-26,46.428,46.428,46.428,46.428,263.0,46.428,46.428,46.428,46.428,263,0.0,1.0