date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-28,50.5948,50.5948,50.5948,50.5948,0,40.6150977832546,40.6150977832546,40.6150977832546,40.6150977832546,0,0.0,1.0
2017-08-29,50.67,50.69,50.64,50.64,4100,40.6754647647092,40.6915198129684,40.6513821923204,40.6513821923204,5107.42781186966,0.0,1.0
2017-08-30,50.67,50.67,50.67,50.67,0,40.6754647647092,40.6754647647092,40.6754647647092,40.6754647647092,0,0.0,1.0
2017-08-31,50.8,50.8,50.8,50.8,150,40.7798225783941,40.7798225783941,40.7798225783941,40.7798225783941,186.857115068402,0.0,1.0
2017-09-01,50.745,50.7892,50.745,50.745,1560,40.7356711956813,40.7711528523341,40.7356711956813,40.7356711956813,1943.31399671138,0.0,1.0
2017-09-05,50.84,50.84,50.8,50.8,2201,40.8119326749125,40.8119326749125,40.7798225783941,40.7798225783941,2741.81673510369,0.0,1.0
2017-09-06,50.84,50.84,50.84,50.84,1,40.8119326749125,40.8119326749125,40.8119326749125,40.8119326749125,1.24571410045601,0.0,1.0
2017-09-07,50.91,50.91,50.91,50.91,600,40.8681253438197,40.8681253438197,40.8681253438197,40.8681253438197,747.428460273609,0.0,1.0
2017-09-08,50.91,50.91,50.91,50.91,44,40.8681253438197,40.8681253438197,40.8681253438197,40.8681253438197,54.8114204200646,0.0,1.0
2017-09-11,50.89,51.0,50.89,51.0,2900,40.8520702955605,40.9403730609862,40.8520702955605,40.9403730609862,3612.57089132244,0.0,1.0
2017-09-12,50.96,50.976,50.96,50.96,630,40.9082629644678,40.9211070030751,40.9082629644678,40.9082629644678,784.799883287288,0.0,1.0
2017-09-13,50.81,50.96,50.81,50.91,6020,40.7878501025237,40.9082629644678,40.7878501025237,40.8681253438197,7499.1988847452,0.0,1.0
2017-09-14,50.89,50.89,50.88,50.88,400,40.8520702955605,40.8520702955605,40.8440427714309,40.8440427714309,498.285640182406,0.0,1.0
2017-09-15,50.88,50.88,50.88,50.88,444,40.8440427714309,40.8440427714309,40.8440427714309,40.8440427714309,553.09706060247,0.0,1.0
2017-09-18,50.815,50.886,50.815,50.815,805,40.7918638645885,40.8488592859087,40.7918638645885,40.7918638645885,1002.79985086709,0.0,1.0
2017-09-19,50.815,50.815,50.815,50.815,0,40.7918638645885,40.7918638645885,40.7918638645885,40.7918638645885,0,0.0,1.0
2017-09-20,50.71,50.86,50.71,50.85,3752,40.7075748612276,40.8279877231717,40.7075748612276,40.8199601990421,4673.91930491097,0.0,1.0
2017-09-21,50.7399,50.74,50.7399,50.74,499,40.8118523996712,40.8119328331218,40.8118523996712,40.8119328331218,620.388652101564,0.1,1.0
2017-09-22,50.74,50.74,50.74,50.74,0,40.8119328331218,40.8119328331218,40.8119328331218,40.8119328331218,0,0.0,1.0
2017-09-25,50.74,50.74,50.74,50.74,0,40.8119328331218,40.8119328331218,40.8119328331218,40.8119328331218,0,0.0,1.0
2017-09-26,50.7188,50.77,50.69,50.69,950,40.7948809415952,40.836062868301,40.7717161078231,40.7717161078231,1181.10064027352,0.0,1.0
2017-09-27,50.57,50.707,50.57,50.69,4035,40.6751959671062,40.7853897944247,40.6751959671062,40.7717161078231,5016.56956158279,0.0,1.0
2017-09-28,50.57,50.62,50.57,50.62,993,40.6751959671062,40.7154126924049,40.6751959671062,40.7154126924049,1234.56098504379,0.0,1.0
2017-09-29,50.59,50.6,50.5636,50.59,6050,40.6912826572257,40.6993260022855,40.670048226268,40.6912826572257,7521.74618279451,0.0,1.0
2017-10-02,50.59,50.59,50.59,50.59,0,40.6912826572257,40.6912826572257,40.6912826572257,40.6912826572257,0,0.0,1.0
2017-10-03,50.59,50.59,50.59,50.59,1,40.6912826572257,40.6912826572257,40.6912826572257,40.6912826572257,1.24326383186686,0.0,1.0
2017-10-04,50.62,50.62,50.62,50.62,300,40.7154126924049,40.7154126924049,40.7154126924049,40.7154126924049,372.979149560059,0.0,1.0
2017-10-05,50.58,50.58,50.56,50.57,1199,40.683239312166,40.683239312166,40.6671526220465,40.6751959671062,1490.67333440837,0.0,1.0
2017-10-06,50.5,50.5,50.5,50.5,600,40.6188925516881,40.6188925516881,40.6188925516881,40.6188925516881,745.958299120116,0.0,1.0
2017-10-09,50.5,50.5,50.5,50.5,0,40.6188925516881,40.6188925516881,40.6188925516881,40.6188925516881,0,0.0,1.0
2017-10-10,50.6,50.6,50.6,50.6,800,40.6993260022855,40.6993260022855,40.6993260022855,40.6993260022855,994.611065493488,0.0,1.0
2017-10-11,50.63,50.63,50.63,50.63,59200,40.7234560374647,40.7234560374647,40.7234560374647,40.7234560374647,73601.2188465181,0.0,1.0
2017-10-12,50.63,50.63,50.63,50.63,98,40.7234560374647,40.7234560374647,40.7234560374647,40.7234560374647,121.839855522952,0.0,1.0
2017-10-13,50.5994,50.72,50.5994,50.72,1723,40.6988434015819,40.7958461430023,40.6988434015819,40.7958461430023,2142.1435823066,0.0,1.0
2017-10-16,50.7231,50.78,50.7231,50.78,400,40.7983395799709,40.8441062133608,40.7983395799709,40.8441062133608,497.305532746744,0.0,1.0
2017-10-17,50.8,50.8,50.7999,50.7999,1641,40.8601929034803,40.8601929034803,40.8601124700297,40.8601124700297,2040.19594809352,0.0,1.0
2017-10-18,50.8,50.86,50.8,50.86,927,40.8601929034803,40.9084529738387,40.8601929034803,40.9084529738387,1152.50557214058,0.0,1.0
2017-10-19,50.91,50.91,50.91,50.91,150,40.9486696991374,40.9486696991374,40.9486696991374,40.9486696991374,186.489574780029,0.0,1.0
2017-10-20,50.75,50.75,50.75,50.75,2698,40.900409628779,40.900409628779,40.900409628779,40.900409628779,3347.72930742619,0.1,1.0
2017-10-23,50.81,50.81,50.81,50.81,140,40.9487647928721,40.9487647928721,40.9487647928721,40.9487647928721,173.714641601063,0.0,1.0
2017-10-24,50.7906,50.85,50.76,50.76,1991,40.933129956482,40.9810015689342,40.9084688227945,40.9084688227945,2470.47036734083,0.0,1.0
2017-10-25,50.7906,50.7906,50.7906,50.7906,1,40.933129956482,40.933129956482,40.933129956482,40.933129956482,1.24081886857902,0.0,1.0
2017-10-26,50.689,50.689,50.6436,50.6436,361,40.8512485452843,40.8512485452843,40.8146598044538,40.8146598044538,447.935611557026,0.0,1.0
2017-10-27,50.65,50.7,50.65,50.7,1189,40.8198176886237,40.8601136587014,40.8198176886237,40.8601136587014,1475.33363474046,0.0,1.0
2017-10-30,50.67,50.67,50.585,50.585,2100,40.8359360766548,40.8359360766548,40.7674329275228,40.7674329275228,2605.71962401594,0.0,1.0
2017-10-31,50.68,50.688,50.68,50.688,213,40.8439952706703,40.8504426258827,40.8439952706703,40.8504426258827,264.294419007331,0.0,1.0
2017-11-01,50.7,50.7,50.7,50.7,207,40.8601136587014,40.8601136587014,40.8601136587014,40.8601136587014,256.849505795857,0.0,1.0
2017-11-02,50.61,50.61,50.6,50.6,1000,40.7875809125616,40.7875809125616,40.7795217185461,40.7795217185461,1240.81886857902,0.0,1.0
2017-11-03,50.95,50.95,50.95,50.95,293,41.0615935090894,41.0615935090894,41.0615935090894,41.0615935090894,363.559928493653,0.0,1.0
2017-11-06,50.89,50.89,50.89,50.89,253,41.0132383449963,41.0132383449963,41.0132383449963,41.0132383449963,313.927173750492,0.0,1.0
2017-11-07,50.86,50.86,50.86,50.86,200,40.9890607629497,40.9890607629497,40.9890607629497,40.9890607629497,248.163773715804,0.0,1.0
2017-11-08,50.86,50.86,50.86,50.86,0,40.9890607629497,40.9890607629497,40.9890607629497,40.9890607629497,0,0.0,1.0
2017-11-09,50.86,50.86,50.86,50.86,8,40.9890607629497,40.9890607629497,40.9890607629497,40.9890607629497,9.92655094863217,0.0,1.0
2017-11-10,50.95,50.96,50.95,50.95,683,41.0615935090894,41.0696527031049,41.0615935090894,41.0615935090894,847.479287239472,0.0,1.0
2017-11-13,50.95,50.95,50.95,50.95,0,41.0615935090894,41.0615935090894,41.0615935090894,41.0615935090894,0,0.0,1.0
2017-11-14,50.95,50.95,50.95,50.95,0,41.0615935090894,41.0615935090894,41.0615935090894,41.0615935090894,0,0.0,1.0
2017-11-15,50.89,50.89,50.89,50.89,200,41.0132383449963,41.0132383449963,41.0132383449963,41.0132383449963,248.163773715804,0.0,1.0
2017-11-16,50.89,50.89,50.89,50.89,0,41.0132383449963,41.0132383449963,41.0132383449963,41.0132383449963,0,0.0,1.0
2017-11-17,50.89,50.89,50.89,50.89,0,41.0132383449963,41.0132383449963,41.0132383449963,41.0132383449963,0,0.0,1.0
2017-11-20,51.108,51.108,51.108,51.108,216,41.1889287745347,41.1889287745347,41.1889287745347,41.1889287745347,268.016875613068,0.0,1.0
2017-11-21,50.998,50.998,50.998,50.998,159,41.1889287745347,41.1889287745347,41.1889287745347,41.1889287745347,196.865571435139,0.11,1.0
2017-11-22,50.7837,50.8187,50.7837,50.8187,871,41.015847723584,41.0441157440379,41.015847723584,41.0441157440379,1078.42712402519,0.0,1.0
2017-11-24,50.7837,50.7837,50.7837,50.7837,50,41.015847723584,41.015847723584,41.015847723584,41.015847723584,61.907412400987,0.0,1.0
2017-11-27,50.7,50.7,50.7,50.7,270,40.9482467718128,40.9482467718128,40.9482467718128,40.9482467718128,334.30002696533,0.0,1.0
2017-11-28,50.742,50.742,50.742,50.742,259,40.9821683963575,40.9821683963575,40.9821683963575,40.9821683963575,320.680396237113,0.0,1.0
2017-11-29,50.67,50.67,50.5,50.5,1149,40.9240170399951,40.9240170399951,40.7867152263618,40.7867152263618,1422.63233697468,0.0,1.0
2017-11-30,50.67,50.67,50.67,50.67,0,40.9240170399951,40.9240170399951,40.9240170399951,40.9240170399951,0,0.0,1.0
2017-12-01,50.8,51.04,50.75,51.04,1404,41.0290125445383,41.2228503990794,40.9886296581755,41.2228503990794,1738.36014021971,0.0,1.0
2017-12-04,50.9,50.9,50.85,50.9,1951,41.1097783172637,41.1097783172637,41.069395430901,41.1097783172637,2415.62723188652,0.0,1.0
2017-12-05,51.1,51.29,51.0,51.29,1000,41.2713098627147,41.4247648308931,41.1905440899892,41.4247648308931,1238.14824801974,0.0,1.0
2017-12-06,51.27,51.27,51.26,51.26,800,41.408611676348,41.408611676348,41.4005350990754,41.4005350990754,990.518598415792,0.0,1.0
2017-12-07,51.4811,51.5,51.4811,51.5,1202,41.5791082225714,41.5943729536165,41.5791082225714,41.5943729536165,1488.25419411973,0.0,1.0
2017-12-08,51.1,51.76,51.1,51.76,1549,41.2713098627147,41.8043639627028,41.2713098627147,41.8043639627028,1917.89163618258,0.0,1.0
2017-12-11,51.025,51.026,51.025,51.026,436,41.2107355331706,41.2115431908978,41.2107355331706,41.2115431908978,539.832636136606,0.0,1.0
2017-12-12,51.025,51.025,51.025,51.025,59,41.2107355331706,41.2107355331706,41.2107355331706,41.2107355331706,73.0507466331646,0.0,1.0
2017-12-13,50.95,51.01,50.83,51.01,7888,41.1501612036265,41.1986206672617,41.0532422763559,41.1986206672617,9766.51338037971,0.0,1.0
2017-12-14,50.95,50.95,50.95,50.95,149,41.1501612036265,41.1501612036265,41.1501612036265,41.1501612036265,184.484088954941,0.0,1.0
2017-12-15,51.26,51.26,51.183,51.24,862,41.4005350990754,41.4005350990754,41.3383454540768,41.3843819445303,1067.28378979302,0.0,1.0
2017-12-18,51.183,51.23,51.183,51.23,1000,41.3383454540768,41.3763053672578,41.3383454540768,41.3763053672578,1238.14824801974,0.0,1.0
2017-12-19,51.0,51.0,51.0,51.0,1100,41.1905440899892,41.1905440899892,41.1905440899892,41.1905440899892,1361.96307282171,0.0,1.0
2017-12-20,51.0,51.0,51.0,51.0,74,41.1905440899892,41.1905440899892,41.1905440899892,41.1905440899892,91.6229703534608,0.0,1.0
2017-12-21,51.0,51.0,50.76,50.78,1327,41.3195270290318,41.3195270290318,41.125082195954,41.1412859320438,1637.89386922191,0.1597,1.0
2017-12-22,51.14,51.25,51.09,51.19,2062,41.4329531816605,41.5220737301545,41.3924438414359,41.473462521885,2545.09205601776,0.0,1.0
2017-12-26,51.14,51.14,51.14,51.14,0,41.4329531816605,41.4329531816605,41.4329531816605,41.4329531816605,0,0.0,1.0
2017-12-27,51.14,51.14,51.14,51.14,93,41.4329531816605,41.4329531816605,41.4329531816605,41.4329531816605,114.788342002741,0.0,1.0
2017-12-28,51.43,51.43,51.43,51.43,189,41.6679073549628,41.6679073549628,41.6679073549628,41.6679073549628,233.279533747506,0.0,1.0
2017-12-29,51.58,51.58,51.05,51.05,2843,41.7894353756364,41.7894353756364,41.3600363692563,41.3600363692563,3509.06727219132,0.0,1.0
2018-01-02,51.22,51.22,51.22,51.22,141,41.4977681260197,41.4977681260197,41.4977681260197,41.4977681260197,174.033937875124,0.0,1.0
2018-01-03,51.495,51.495,51.285,51.285,684,41.7205694972547,41.7205694972547,41.5504302683117,41.5504302683117,844.249741181451,0.0,1.0
2018-01-04,51.5,51.51,51.5,51.5,2694,41.7246204312772,41.7327222993221,41.7246204312772,41.7246204312772,3325.15906833746,0.0,1.0
2018-01-05,51.3,51.33,51.14,51.14,2451,41.562583070379,41.5868886745137,41.4329531816605,41.4329531816605,3025.22823923353,0.0,1.0
2018-01-08,51.26,51.26,51.26,51.26,100,41.5301755981994,41.5301755981994,41.5301755981994,41.5301755981994,123.42832473413,0.0,1.0
2018-01-09,50.96,51.598,50.96,51.598,2236,41.2871195568521,41.8040187381173,41.2871195568521,41.8040187381173,2759.85734105515,0.0,1.0
2018-01-10,51.06,51.61,50.82,51.0,5679,41.3681382373012,41.8137409797712,41.1736934042234,41.3195270290318,7009.49456165125,0.0,1.0
2018-01-11,50.918,50.918,50.789,50.91,2987,41.2530917110635,41.2530917110635,41.1485776132842,41.2466102166276,3686.80405980847,0.0,1.0
2018-01-12,50.918,50.918,50.918,50.918,0,41.2530917110635,41.2530917110635,41.2530917110635,41.2530917110635,0,0.0,1.0
2018-01-16,50.94,50.94,50.94,50.94,500,41.2709158207623,41.2709158207623,41.2709158207623,41.2709158207623,617.141623670651,0.0,1.0
2018-01-17,50.94,50.94,50.94,50.94,3,41.2709158207623,41.2709158207623,41.2709158207623,41.2709158207623,3.70284974202391,0.0,1.0
2018-01-18,50.975,51.0,50.96,50.96,1571,41.2992723589195,41.3195270290318,41.2871195568521,41.2871195568521,1939.05898157318,0.0,1.0
2018-01-19,50.94,50.97,50.837,50.94,870,41.2709158207623,41.295221424897,41.1874665798998,41.2709158207623,1073.82642518693,0.0,1.0
2018-01-22,50.92,50.93,50.852,50.93,580,41.2547120846725,41.2628139527174,41.1996193819671,41.2628139527174,715.884283457955,0.0,1.0
2018-01-23,50.81,50.81,50.699,50.8,985,41.2668648867399,41.2668648867399,41.176712908735,41.2587430869196,1212.78536999019,0.125,1.0
2018-01-24,50.697,50.81,50.697,50.8,1822,41.1750885487709,41.2668648867399,41.1750885487709,41.2587430869196,2243.34512093617,0.0,1.0
2018-01-25,50.71,50.718,50.71,50.718,414,41.1856468885373,41.1921443283935,41.1856468885373,41.1921443283935,509.739231650699,0.0,1.0
2018-01-26,50.716,50.716,50.67,50.67,300,41.1905199684294,41.1905199684294,41.1531596892562,41.1531596892562,369.376254819348,0.0,1.0
2018-01-29,50.475,50.61,50.475,50.61,386,40.9947845927612,41.1044288903347,40.9947845927612,41.1044288903347,475.264114534227,0.0,1.0
2018-01-30,50.532,50.532,50.5,50.532,842,41.0410788517366,41.0410788517366,41.0150890923118,41.0410788517366,1036.71602185964,0.0,1.0
2018-01-31,50.418,50.418,50.41,50.41,500,40.9484903337857,40.9484903337857,40.9419928939295,40.9419928939295,615.627091365579,0.0,1.0
2018-02-01,50.4,50.4,50.317,50.4,628,40.9338710941092,40.9338710941092,40.8664601556011,40.9338710941092,773.227626755167,0.0,1.0
2018-02-02,50.4,50.4,50.4,50.4,5,40.9338710941092,40.9338710941092,40.9338710941092,40.9338710941092,6.15627091365579,0.0,1.0
2018-02-05,50.4,50.4,50.4,50.4,0,40.9338710941092,40.9338710941092,40.9338710941092,40.9338710941092,0,0.0,1.0
2018-02-06,50.29,50.29,50.289,50.29,992,40.8445312960864,40.8445312960864,40.8437191161043,40.8445312960864,1221.40414926931,0.0,1.0
2018-02-07,50.42,50.42,50.37,50.37,220,40.9501146937497,40.9501146937497,40.9095056946484,40.9095056946484,270.875920200855,0.0,1.0
2018-02-08,50.08,50.08,50.08,50.08,200,40.6739734998609,40.6739734998609,40.6739734998609,40.6739734998609,246.250836546232,0.0,1.0
2018-02-09,50.08,50.08,50.08,50.08,0,40.6739734998609,40.6739734998609,40.6739734998609,40.6739734998609,0,0.0,1.0
2018-02-12,50.4,50.4,50.4,50.4,2000,40.9338710941092,40.9338710941092,40.9338710941092,40.9338710941092,2462.50836546232,0.0,1.0
2018-02-13,50.4,50.4,50.4,50.4,0,40.9338710941092,40.9338710941092,40.9338710941092,40.9338710941092,0,0.0,1.0
2018-02-14,50.204,50.204,50.204,50.204,281,40.7746838176321,40.7746838176321,40.7746838176321,40.7746838176321,345.982425347455,0.0,1.0
2018-02-15,50.01,50.01,50.01,50.01,200,40.6171209011191,40.6171209011191,40.6171209011191,40.6171209011191,246.250836546231,0.0,1.0
2018-02-16,50.01,50.01,50.01,50.01,38,40.6171209011191,40.6171209011191,40.6171209011191,40.6171209011191,46.787658943784,0.0,1.0
2018-02-20,49.93,50.25,48.91,48.91,1881,40.552146502557,40.8120440968053,39.7237229208905,39.7237229208905,2315.98911771731,0.0,1.0
2018-02-21,49.85,49.87,49.69,49.69,4248,40.5886946017482,40.6049789325814,40.4584199550826,40.4584199550826,5217.28530759102,0.125,1.0
2018-02-22,49.85,49.85,49.85,49.85,87,40.5886946017482,40.5886946017482,40.5886946017482,40.5886946017482,106.851182146991,0.0,1.0
2018-02-23,49.85,49.85,49.85,49.85,0,40.5886946017482,40.5886946017482,40.5886946017482,40.5886946017482,0,0.0,1.0
2018-02-26,50.05,51.902,50.0,50.0,3638,40.7515379100802,42.2594669452344,40.7108270829972,40.7108270829972,4468.09885805465,0.0,1.0
2018-02-27,49.83,50.0,49.83,50.0,406,40.572410270915,40.7108270829972,40.572410270915,40.7108270829972,498.638850019293,0.0,1.0
2018-02-28,49.91,50.016,49.91,49.98,7616,40.6375475942478,40.7238545476637,40.6375475942478,40.694542752164,9353.77704863777,0.0,1.0
2018-03-01,50.05,50.05,50.05,50.05,216,40.7515379100802,40.7515379100802,40.7515379100802,40.7515379100802,265.285693606323,0.0,1.0
2018-03-02,49.88,50.01,49.88,49.89,1177,40.613121097998,40.7189692484138,40.613121097998,40.6212632634146,1445.56139525297,0.0,1.0
2018-03-05,49.88,49.88,49.88,49.88,53,40.613121097998,40.613121097998,40.613121097998,40.613121097998,65.0932488941441,0.0,1.0
2018-03-06,49.88,49.88,49.88,49.88,151,40.613121097998,40.613121097998,40.613121097998,40.613121097998,185.454350622939,0.0,1.0
2018-03-07,50.12,50.13,50.03,50.06,4175,40.8085330679964,40.816675233413,40.735253579247,40.7596800754968,5127.62856854814,0.0,1.0
2018-03-08,50.09,50.25,50.03,50.13,22213,40.7841065717466,40.9143812184122,40.735253579247,40.816675233413,27281.440333691,0.0,1.0
2018-03-09,49.935,49.98,49.918,49.98,717,40.6579030077893,40.694542752164,40.6440613265811,40.694542752164,880.601121832101,0.0,1.0
2018-03-12,50.09,50.12,49.972,49.972,2251,40.7841065717466,40.8085330679964,40.6880290198307,40.6880290198307,2764.62081623997,0.0,1.0
2018-03-13,50.004,50.048,49.98,49.98,998,40.7140839491638,40.7499094769969,40.694542752164,40.694542752164,1225.71815842181,0.0,1.0
2018-03-14,49.995,50.03,49.98,50.03,1513,40.7067560002889,40.735253579247,40.694542752164,40.735253579247,1858.2280297517,0.0,1.0
2018-03-15,49.99,49.99,49.99,49.99,281,40.7026849175806,40.7026849175806,40.7026849175806,40.7026849175806,345.117036589708,0.0,1.0
2018-03-16,50.03,50.03,50.01,50.02,2917,40.735253579247,40.735253579247,40.7189692484138,40.7271114138304,3582.5850381928,0.0,1.0
2018-03-19,50.12,50.12,50.12,50.12,134,40.8085330679964,40.8085330679964,40.8085330679964,40.8085330679964,164.575383996515,0.0,1.0
2018-03-20,50.16,50.18,50.08,50.08,1089,40.8411017296628,40.857386060496,40.77596440633,40.77596440633,1337.48203859855,0.0,1.0
2018-03-21,50.18,50.27,50.113,50.113,6848,40.857386060496,40.9306655492454,40.8028335522047,40.8028335522047,8410.53902692639,0.0,1.0
2018-03-22,50.16,50.16,50.03,50.03,5426,40.9428787973703,40.9428787973703,40.8367668706626,40.8367668706626,6647.50911500344,0.125,1.0
2018-03-23,50.16,50.16,50.16,50.16,80,40.9428787973703,40.9428787973703,40.9428787973703,40.9428787973703,98.0097178769397,0.0,1.0
2018-03-26,50.1,50.11,50.1,50.1,2048,40.8939040619667,40.9020665178673,40.8939040619667,40.8939040619667,2509.04877764966,0.0,1.0
2018-03-27,50.22,50.35,50.22,50.23,1854,40.9918535327738,41.0979654594815,40.9918535327738,41.0000159886744,2271.37521179808,0.0,1.0
2018-03-28,50.11,50.11,50.11,50.11,164,40.9020665178673,40.9020665178673,40.9020665178673,40.9020665178673,200.919921647727,0.0,1.0
2018-03-29,50.3,53.0,50.212,50.27,55729,41.0571531799785,43.2610162731384,40.9853235680533,41.0326658122768,68274.7945945498,0.0,1.0
2018-04-02,50.3,50.3,50.3,50.3,0,41.0571531799785,41.0571531799785,41.0571531799785,41.0571531799785,0,0.0,1.0
2018-04-03,50.285,50.46,50.28,50.46,603,41.0449094961277,41.187752474388,41.0408282681774,41.187752474388,738.748248497433,0.0,1.0
2018-04-04,50.33,50.477,50.33,50.345,1109,41.0816405476803,41.201628649419,41.0816405476803,41.0938842315312,1358.65971406908,0.0,1.0
2018-04-05,50.163,50.163,50.14,50.15,1666,40.9453275341404,40.9453275341404,40.9265538855691,40.9347163414697,2041.05237478727,0.0,1.0
2018-04-06,50.24,50.262,50.24,50.24,1078,41.008178444575,41.0261358475563,41.008178444575,41.008178444575,1320.68094839176,0.0,1.0
2018-04-09,50.145,50.145,50.145,50.145,1500,40.9306351135194,40.9306351135194,40.9306351135194,40.9306351135194,1837.68221019262,0.0,1.0
2018-04-10,50.117,50.25,50.117,50.25,6277,40.9077802369977,41.0163409004756,40.9077802369977,41.0163409004756,7690.08748891939,0.0,1.0
2018-04-11,50.4,50.416,50.2,50.2,4466,41.1387777389845,41.1518376684254,40.9755286209726,40.9755286209726,5471.39250048016,0.0,1.0
2018-04-12,50.422,50.422,50.275,50.275,500,41.1567351419658,41.1567351419658,41.0367470402271,41.0367470402271,612.560736730873,0.0,1.0
2018-04-13,50.422,50.422,50.422,50.422,0,41.1567351419658,41.1567351419658,41.1567351419658,41.1567351419658,0,0.0,1.0
2018-04-16,50.368,50.44,50.368,50.4,1031,41.1126578801026,41.1714275625868,41.1126578801026,41.1387777389845,1263.10023913906,0.0,1.0
2018-04-17,50.36,50.36,50.36,50.36,1600,41.1061279153821,41.1061279153821,41.1061279153821,41.1061279153821,1960.1943575388,0.0,1.0
2018-04-18,50.36,50.36,50.36,50.36,0,41.1061279153821,41.1061279153821,41.1061279153821,41.1061279153821,0,0.0,1.0
2018-04-19,50.12,50.12,49.9,49.92,1041,40.9102289737679,40.9102289737679,40.7306549439549,40.746979855756,1275.35145387368,0.0,1.0
2018-04-20,50.114,50.114,50.0,50.0,9493,41.0073621989849,41.0073621989849,40.9140781009148,40.9140781009148,11601.141270476,0.125,1.0
2018-04-23,50.28,50.49,50.011,50.011,2506,41.14319693828,41.3150360663038,40.923079198097,40.923079198097,3062.51554027312,0.0,1.0
2018-04-24,50.0,50.025,50.0,50.025,1444,40.9140781009148,40.9345351399653,40.9140781009148,40.9345351399653,1764.67375904006,0.0,1.0
2018-04-25,49.69,49.82,49.68,49.82,2200,40.6604108166892,40.7667874197516,40.652228001069,40.7667874197516,2688.56112873139,0.0,1.0
2018-04-26,49.69,49.69,49.69,49.69,3,40.6604108166892,40.6604108166892,40.6604108166892,40.6604108166892,3.66621972099735,0.0,1.0
2018-04-27,49.834,49.96,49.834,49.93,1000,40.7782433616198,40.8813468384341,40.7782433616198,40.8567983915736,1222.07324033245,0.0,1.0
2018-04-30,49.94,50.04,49.851,50.03,1357,40.8649812071938,40.9468093633956,40.7921541481741,40.9386265477754,1658.35338713113,0.0,1.0
2018-05-01,49.99,50.07,49.982,49.982,1451,40.9058952852947,40.9713578102561,40.8993490327985,40.8993490327985,1773.22827172239,0.0,1.0
2018-05-02,50.06,50.06,50.06,50.06,175,40.9631749946359,40.9631749946359,40.9631749946359,40.9631749946359,213.862817058179,0.0,1.0
2018-05-03,49.95,50.192,49.95,50.0,854,40.8731640228139,41.0711881608224,40.8731640228139,40.9140781009148,1043.65054724391,0.0,1.0
2018-05-04,50.3,50.3,50.24,50.24,323,41.1595625695203,41.1595625695203,41.1104656757992,41.1104656757992,394.729656627382,0.0,1.0
2018-05-07,50.02,50.02,50.02,50.02,300,40.9304437321552,40.9304437321552,40.9304437321552,40.9304437321552,366.621972099736,0.0,1.0
2018-05-08,50.02,50.02,50.02,50.02,0,40.9304437321552,40.9304437321552,40.9304437321552,40.9304437321552,0,0.0,1.0
2018-05-09,50.242,50.28,49.92,49.92,1870,41.1121022389233,41.14319693828,40.8486155759534,40.8486155759534,2285.27695942168,0.0,1.0
2018-05-10,50.122,50.32,50.122,50.3,6732,41.0139084514811,41.1759282007607,41.0139084514811,41.1595625695203,8226.99705391806,0.0,1.0
2018-05-11,50.298,50.38,50.298,50.35,1000,41.1579260063963,41.2250250944818,41.1579260063963,41.2004766476213,1222.07324033245,0.0,1.0
2018-05-14,50.298,50.298,50.298,50.298,0,41.1579260063963,41.1579260063963,41.1579260063963,41.1579260063963,0,0.0,1.0
2018-05-15,50.298,50.298,50.298,50.298,0,41.1579260063963,41.1579260063963,41.1579260063963,41.1579260063963,0,0.0,1.0
2018-05-16,49.91,49.91,49.91,49.91,261,40.8404327603332,40.8404327603332,40.8404327603332,40.8404327603332,318.96111572677,0.0,1.0
2018-05-17,50.23,50.23,50.23,50.23,139,41.1022828601791,41.1022828601791,41.1022828601791,41.1022828601791,169.868180406211,0.0,1.0
2018-05-18,50.142,50.16,50.05,50.16,1384,41.0302740827214,41.0450031508378,40.9549921790158,41.0450031508378,1691.34936462012,0.0,1.0
2018-05-21,50.142,50.142,50.142,50.142,0,41.0302740827214,41.0302740827214,41.0302740827214,41.0302740827214,0,0.0,1.0
2018-05-22,49.96,50.08,49.96,50.08,1447,40.9836320336864,41.082071502142,40.9836320336864,41.082071502142,1763.92663150449,0.125,1.0
2018-05-23,49.96,49.96,49.96,49.96,16,40.9836320336864,40.9836320336864,40.9836320336864,40.9836320336864,19.5043718756544,0.0,1.0
2018-05-24,50.1,50.1,50.0999,50.1,763,41.098478080218,41.098478080218,41.0983960473276,41.098478080218,930.114733820266,0.0,1.0
2018-05-25,50.1,50.1,50.1,50.1,796,41.098478080218,41.098478080218,41.098478080218,41.098478080218,970.342500813803,0.0,1.0
2018-05-29,50.25,50.38,50.24,50.37,8677,41.2215274157875,41.3281701732811,41.2133241267495,41.3199668842431,10577.4646728158,0.0,1.0
2018-05-30,50.2025,50.27,50.2025,50.27,315,41.1825617928571,41.2379339938634,41.1825617928571,41.2379339938634,383.992321301945,0.0,1.0
2018-05-31,50.38,50.847,50.35,50.847,1150,41.3281701732811,41.7112637713541,41.3035603061671,41.7112637713541,1401.87672856265,0.0,1.0
2018-06-01,50.28,50.28,50.2,50.2,1018,41.2461372829014,41.2461372829014,41.1805109705976,41.1805109705976,1240.96566058851,0.0,1.0
2018-06-04,50.05,50.29,50.05,50.265,2298,41.0574616350281,41.2543405719393,41.0574616350281,41.2338323493444,2801.31541064086,0.0,1.0
2018-06-05,50.38,50.38,50.38,50.38,215,41.3281701732811,41.3281701732811,41.3281701732811,41.3281701732811,262.089997079105,0.0,1.0
2018-06-06,50.32,50.34,50.22,50.34,670,41.2789504390532,41.2953570171292,41.1969175486736,41.2953570171292,816.745572293027,0.0,1.0
2018-06-07,50.32,50.32,50.32,50.32,0,41.2789504390532,41.2789504390532,41.2789504390532,41.2789504390532,0,0.0,1.0
2018-06-08,50.256,50.36,50.23,50.33,1586,41.2264493892103,41.3117635952051,41.2051208377115,41.2871537280912,1933.37086217424,0.0,1.0
2018-06-11,50.235,50.37,50.235,50.276,1344,41.2092224822305,41.3199668842431,41.2092224822305,41.2428559672862,1638.36723755497,0.0,1.0
2018-06-12,50.1,50.1,50.1,50.1,100,41.098478080218,41.098478080218,41.098478080218,41.098478080218,121.90232422284,0.0,1.0
2018-06-13,50.16,50.33,50.15,50.15,4690,41.1476978144458,41.2871537280912,41.1394945254078,41.1394945254078,5717.21900605118,0.0,1.0
2018-06-14,50.34,50.34,50.29,50.29,378,41.2953570171292,41.2953570171292,41.2543405719393,41.2543405719393,460.790785562334,0.0,1.0
2018-06-15,50.29,50.29,50.012,50.18,1741,41.2543405719393,41.2543405719393,41.0262891366838,41.1641043925217,2122.31946471964,0.0,1.0
2018-06-18,50.39,50.39,50.35,50.39,2250,41.336373462319,41.336373462319,41.3035603061671,41.336373462319,2742.80229501389,0.0,1.0
2018-06-19,50.38,50.38,50.38,50.38,196,41.3281701732811,41.3281701732811,41.3281701732811,41.3281701732811,238.928555476766,0.0,1.0
2018-06-20,50.342,50.342,50.342,50.342,235,41.2969976749368,41.2969976749368,41.2969976749368,41.2969976749368,286.470461923673,0.0,1.0
2018-06-21,50.0,50.0,50.0,50.0,1001,41.1189863028129,41.1189863028129,41.1189863028129,41.1189863028129,1217.19926730237,0.125,1.0
2018-06-22,50.17,50.27,50.17,50.27,1216,41.2587908562424,41.3410288288481,41.2587908562424,41.3410288288481,1478.63567336632,0.0,1.0
2018-06-25,50.0,50.0,49.99,50.0,820,41.1189863028129,41.1189863028129,41.1107625055523,41.1189863028129,997.106292895047,0.0,1.0
2018-06-26,50.215,50.215,50.15,50.15,327,41.295797943915,41.295797943915,41.2423432617213,41.2423432617213,397.626533874001,0.0,1.0
2018-06-27,50.215,50.215,50.215,50.215,7,41.295797943915,41.295797943915,41.295797943915,41.295797943915,8.51188298812845,0.0,1.0
2018-06-28,50.255,50.255,50.2,50.2,607,41.3286931329572,41.3286931329572,41.2834622480241,41.2834622480241,738.10185339914,0.0,1.0
2018-06-29,50.255,50.255,50.255,50.255,0,41.3286931329572,41.3286931329572,41.3286931329572,41.3286931329572,0,0.0,1.0
2018-07-02,50.255,50.255,50.255,50.255,127,41.3286931329572,41.3286931329572,41.3286931329572,41.3286931329572,154.429877070331,0.0,1.0
2018-07-03,50.01,50.397,50.01,50.397,2838,41.1272101000734,41.4454710540572,41.1272101000734,41.4454710540572,3450.96056004408,0.0,1.0
2018-07-05,50.4107,50.4107,50.3496,50.3496,450,41.4567376563042,41.4567376563042,41.4064902550421,41.4064902550421,547.192477808258,0.0,1.0
2018-07-06,50.411,50.411,50.411,50.411,0,41.456984370222,41.456984370222,41.456984370222,41.456984370222,0,0.0,1.0
2018-07-09,50.5,50.52,50.35,50.5,2690,41.530176165841,41.5466237603621,41.4068192069326,41.530176165841,3270.99503400937,0.0,1.0
2018-07-10,50.53,50.53,50.528,50.53,1100,41.5548475576227,41.5548475576227,41.5532027981706,41.5548475576227,1337.58161242019,0.0,1.0
2018-07-11,50.521,50.6,50.13,50.51,1541,41.5474461400882,41.6124141384466,41.2258956672002,41.5383999631016,1873.83024067228,0.0,1.0
2018-07-12,50.5,50.5,50.5,50.5,2400,41.530176165841,41.530176165841,41.530176165841,41.530176165841,2918.35988164404,0.0,1.0
2018-07-13,50.37,50.499,50.36,50.39,20829,41.4232668014537,41.5293537861149,41.4150430041931,41.4397143959748,25327.7158228182,0.0,1.0
2018-07-16,50.4,50.4,50.2,50.2,636,41.4479381932354,41.4479381932354,41.2834622480241,41.2834622480241,773.365368635671,0.0,1.0
2018-07-17,50.4,50.4,50.4,50.4,0,41.4479381932354,41.4479381932354,41.4479381932354,41.4479381932354,0,0.0,1.0
2018-07-18,50.35,50.35,50.3,50.3,1932,41.4068192069326,41.4068192069326,41.3657002206297,41.3657002206297,2349.27970472345,0.0,1.0
2018-07-19,50.48,50.66,50.48,50.48,5683,41.5137285713199,41.66175692201,41.5137285713199,41.5137285713199,6910.43300307629,0.0,1.0
2018-07-20,50.463,50.463,50.25,50.3,2260,41.6025455817339,41.6025455817339,41.4269448007873,41.4681656413851,2741.33177201718,0.125,1.0
2018-07-23,50.185,50.19,50.17,50.17,1564,41.3733577080102,41.37747979207,41.3609914558308,41.3609914558308,1897.0986245287,0.0,1.0
2018-07-24,50.45,50.45,50.45,50.45,100,41.5918281631785,41.5918281631785,41.5918281631785,41.5918281631785,121.297866018459,0.0,1.0
2018-07-25,50.45,50.45,50.45,50.45,0,41.5918281631785,41.5918281631785,41.5918281631785,41.5918281631785,0,0.0,1.0
2018-07-26,50.25,50.25,50.25,50.25,200,41.4269448007873,41.4269448007873,41.4269448007873,41.4269448007873,242.595732036918,0.0,1.0
2018-07-27,50.25,50.25,50.25,50.25,33,41.4269448007873,41.4269448007873,41.4269448007873,41.4269448007873,40.0282957860915,0.0,1.0
2018-07-30,50.23,50.409,50.22,50.409,520,41.4104564645482,41.5580270738883,41.4022122964286,41.5580270738883,630.748903295987,0.0,1.0
2018-07-31,50.23,50.23,50.23,50.23,10,41.4104564645482,41.4104564645482,41.4104564645482,41.4104564645482,12.1297866018459,0.0,1.0
2018-08-01,50.23,50.23,50.23,50.23,88,41.4104564645482,41.4104564645482,41.4104564645482,41.4104564645482,106.742122096244,0.0,1.0
2018-08-02,50.12,50.12,50.12,50.12,215,41.319770615233,41.319770615233,41.319770615233,41.319770615233,260.790411939687,0.0,1.0
2018-08-03,50.11,50.11,49.98,49.98,601,41.3115264471135,41.3115264471135,41.2043522615592,41.2043522615592,729.000174770939,0.0,1.0
2018-08-06,50.069,50.079,50.069,50.079,680,41.2777253578233,41.2859695259429,41.2777253578233,41.2859695259429,824.825488925522,0.0,1.0
2018-08-07,50.053,50.053,50.053,50.053,161,41.264534688832,41.264534688832,41.264534688832,41.264534688832,195.289564289719,0.0,1.0
2018-08-08,50.4,50.4,50.056,50.056,4474,41.5506073225807,41.5506073225807,41.2670079392679,41.2670079392679,5426.86652566586,0.0,1.0
2018-08-09,50.332,50.332,50.332,50.332,111,41.4945469793677,41.4945469793677,41.4945469793677,41.4945469793677,134.64063128049,0.0,1.0
2018-08-10,50.534,50.534,50.35,50.357,2194,41.6610791753828,41.6610791753828,41.5093864819829,41.5151573996666,2661.27518044499,0.0,1.0
2018-08-13,50.476,50.52,50.476,50.52,1238,41.6132630002894,41.6495373400154,41.6132630002894,41.6495373400154,1501.66758130852,0.0,1.0
2018-08-14,50.33,50.55,50.3174,50.55,2404,41.4928981457438,41.6742698443741,41.4825104939132,41.6742698443741,2916.00069908376,0.0,1.0
2018-08-15,50.28,50.4,50.28,50.4,1596,41.451677305146,41.5506073225807,41.451677305146,41.5506073225807,1935.91394165461,0.0,1.0
2018-08-16,50.323,50.4,50.27,50.27,1645,41.4871272280601,41.5506073225807,41.4434331370264,41.4434331370264,1995.34989600365,0.0,1.0
2018-08-17,50.49,50.5,50.421,50.426,2741,41.6248048356568,41.6330490037763,41.5679200756318,41.5720421596916,3324.77450756596,0.0,1.0
2018-08-20,50.33,50.33,50.33,50.33,927,41.4928981457438,41.4928981457438,41.4928981457438,41.4928981457438,1124.43121799112,0.0,1.0
2018-08-21,50.2,50.333,50.2,50.23,2882,41.488776061684,41.5986965241582,41.488776061684,41.5135701509639,3487.1214273687,0.125,1.0
2018-08-22,50.372,50.44,50.372,50.44,1500,41.6309288402221,41.6871287759231,41.6309288402221,41.6871287759231,1814.94869571584,0.0,1.0
2018-08-23,50.372,50.372,50.372,50.372,82,41.6309288402221,41.6309288402221,41.6309288402221,41.6309288402221,99.2171953657992,0.0,1.0
2018-08-24,50.373,50.4,50.328,50.4,931,41.6317553098647,41.6540699902166,41.5945641759449,41.6540699902166,1126.47815714097,0.0,1.0
2018-08-27,50.3,50.3,50.3,50.3,673,41.5714230259503,41.5714230259503,41.5714230259503,41.5714230259503,814.306981477841,0.0,1.0
2018-08-28,50.377,50.377,50.25,50.25,702,41.6350611884354,41.6350611884354,41.5300995438172,41.5300995438172,849.395989595013,0.0,1.0
2018-08-29,50.379,50.379,50.379,50.379,800,41.6367141277207,41.6367141277207,41.6367141277207,41.6367141277207,967.972637715115,0.0,1.0
2018-08-30,50.379,50.379,50.379,50.379,0,41.6367141277207,41.6367141277207,41.6367141277207,41.6367141277207,0,0.0,1.0
2018-08-31,50.398,50.398,50.398,50.398,503,41.6524170509313,41.6524170509313,41.6524170509313,41.6524170509313,608.612795963379,0.0,1.0
2018-09-04,50.398,50.398,50.398,50.398,32,41.6524170509313,41.6524170509313,41.6524170509313,41.6524170509313,38.7189055086046,0.0,1.0
2018-09-05,50.25,50.25,50.25,50.25,1600,41.5300995438172,41.5300995438172,41.5300995438172,41.5300995438172,1935.94527543023,0.0,1.0
2018-09-06,50.275,50.275,50.275,50.275,200,41.5507612848838,41.5507612848838,41.5507612848838,41.5507612848838,241.993159428778,0.0,1.0
2018-09-07,50.09,50.162,50.09,50.162,1196,41.3978644009911,41.4573702152628,41.3978644009911,41.4573702152628,1447.1190933841,0.0,1.0
2018-09-10,50.168,50.168,50.168,50.168,300,41.4623290331188,41.4623290331188,41.4623290331188,41.4623290331188,362.989739143168,0.0,1.0
2018-09-11,50.1683,50.1683,50.1683,50.1683,0,41.4625769740116,41.4625769740116,41.4625769740116,41.4625769740116,0,0.0,1.0
2018-09-12,50.138,50.138,50.138,50.138,193,41.4375349438389,41.4375349438389,41.4375349438389,41.4375349438389,233.523398848772,0.0,1.0
2018-09-13,50.18,50.18,50.18,50.18,399,41.4722466688308,41.4722466688308,41.4722466688308,41.4722466688308,482.776353060413,0.0,1.0
2018-09-14,50.024,50.024,50.024,50.024,244,41.4466261099082,41.4466261099082,41.4466261099082,41.4466261099082,294.495768307715,0.125,1.0
2018-09-17,50.11,50.11,50.11,50.11,231,41.5178801048997,41.5178801048997,41.5178801048997,41.5178801048997,278.805419996238,0.0,1.0
2018-09-18,50.08,50.08,50.08,50.08,261,41.4930240601352,41.4930240601352,41.4930240601352,41.4930240601352,315.013916099645,0.0,1.0
2018-09-19,49.846,50.04,49.846,50.04,500,41.2991469109724,41.4598826671159,41.2991469109724,41.4598826671159,603.474935056793,0.0,1.0
2018-09-20,49.846,49.846,49.846,49.846,60,41.2991469109724,41.2991469109724,41.2991469109724,41.2991469109724,72.4169922068151,0.0,1.0
2018-09-21,49.917,49.917,49.917,49.917,277,41.3579728835816,41.3579728835816,41.3579728835816,41.3579728835816,334.325114021463,0.0,1.0
2018-09-24,49.95,50.0,49.89,50.0,2431,41.3853145328225,41.4267412740966,41.3356024432936,41.4267412740966,2934.09513424613,0.0,1.0
2018-09-25,49.95,49.95,49.95,49.95,158,41.3853145328225,41.3853145328225,41.3853145328225,41.3853145328225,190.698079477947,0.0,1.0
2018-09-26,49.95,49.95,49.95,49.95,81,41.3853145328225,41.3853145328225,41.3853145328225,41.3853145328225,97.7629394792004,0.0,1.0
2018-09-27,49.84,49.84,49.84,49.84,500,41.2941757020195,41.2941757020195,41.2941757020195,41.2941757020195,603.474935056793,0.0,1.0
2018-09-28,49.84,49.84,49.84,49.84,54,41.2941757020195,41.2941757020195,41.2941757020195,41.2941757020195,65.1752929861336,0.0,1.0
2018-10-01,49.826,50.02,49.826,50.02,379,41.2825762144628,41.4433119706063,41.2825762144628,41.4433119706063,457.434000773048,0.0,1.0
2018-10-02,49.826,49.826,49.826,49.826,38,41.2825762144628,41.2825762144628,41.2825762144628,41.2825762144628,45.8640950643162,0.0,1.0
2018-10-03,49.778,50.0,49.75,50.0,1100,41.2428065428397,41.4267412740966,41.2196075677262,41.4267412740966,1327.64485712494,0.0,1.0
2018-10-04,49.6,49.73,49.6,49.706,1240,41.0953273439039,41.2030368712165,41.0953273439039,41.183152035405,1496.61783894084,0.0,1.0
2018-10-05,49.67,49.74,49.67,49.74,954,41.1533247816876,41.2113222194713,41.1533247816876,41.2113222194713,1151.43017608836,0.0,1.0
2018-10-08,49.72,49.72,49.72,49.72,193,41.1947515229617,41.1947515229617,41.1947515229617,41.1947515229617,232.941324931922,0.0,1.0
2018-10-09,49.516,49.53,49.48,49.53,20620,41.0257304185634,41.0373299061201,40.995903164846,41.0373299061201,24887.3063217421,0.0,1.0
2018-10-10,49.5,49.503,49.4,49.503,2628,41.0124738613557,41.0149594658321,40.9296203788075,41.0149594658321,3171.8642586585,0.0,1.0
2018-10-11,49.5,49.542,49.5,49.5,3871,41.0124738613557,41.0472723240259,41.0124738613557,41.0124738613557,4672.10294720968,0.0,1.0
2018-10-12,49.504,49.57,49.504,49.57,498,41.0157880006576,41.0704712991394,41.0157880006576,41.0704712991394,601.061035316565,0.0,1.0
2018-10-15,49.457,49.504,49.25,49.504,2363,40.97684686386,41.0157880006576,40.8053401549852,41.0157880006576,2852.0225430784,0.0,1.0
2018-10-16,49.365,49.456,49.3,49.3,3685,40.9006216599156,40.9760183290345,40.8467668962593,40.8467668962593,4447.61027136856,0.0,1.0
2018-10-17,49.44,49.455,49.44,49.455,825,40.9627617718268,40.975189794209,40.9627617718268,40.975189794209,995.733642843706,0.0,1.0
2018-10-18,49.3,49.33,49.3,49.33,2043,40.8467668962593,40.8716229410238,40.8467668962593,40.8716229410238,2465.79858464205,0.0,1.0
2018-10-19,49.351,49.351,49.29,49.29,1635,40.8890221723589,40.8890221723589,40.8384815480045,40.8384815480045,1973.36303763571,0.0,1.0
2018-10-22,49.32,49.6,49.32,49.6,1894,40.8633375927689,41.0953273439039,40.8633375927689,41.0953273439039,2285.96305399513,0.0,1.0
2018-10-23,49.461,49.513,49.461,49.463,404,41.0837278563471,41.1269205505614,41.0837278563471,41.0853891138169,486.378550404912,0.125,1.0
2018-10-24,49.461,49.461,49.461,49.461,0,41.0837278563471,41.0837278563471,41.0837278563471,41.0837278563471,0,0.0,1.0
2018-10-25,49.519,49.519,49.348,49.348,3455,41.1319043229707,41.1319043229707,40.9898668093047,40.9898668093047,4159.49973180438,0.0,1.0
2018-10-26,49.419,49.419,49.419,49.419,155,41.0488414494818,41.0488414494818,41.0488414494818,41.0488414494818,186.60563196228,0.0,1.0
2018-10-29,49.32,49.59,49.26,49.26,2755,40.9666092047278,41.1908789631478,40.9167714806344,40.9167714806344,3316.76461971666,0.0,1.0
2018-10-30,49.32,49.32,49.32,49.32,0,40.9666092047278,40.9666092047278,40.9666092047278,40.9666092047278,0,0.0,1.0
2018-10-31,49.246,49.349,49.15,49.16,4028,40.905142678346,40.9906974380395,40.8254023197966,40.8337086071455,4849.33861641332,0.0,1.0
2018-11-01,49.246,49.246,49.246,49.246,33,40.905142678346,40.905142678346,40.905142678346,40.905142678346,39.728940998421,0.0,1.0
2018-11-02,49.21,49.21,49.205,49.21,1105,40.87524004389,40.87524004389,40.8710869002155,40.87524004389,1330.31756979561,0.0,1.0
2018-11-05,49.202,49.202,48.95,49.0,7098,40.8685950140109,40.8685950140109,40.6592765728188,40.7008080095633,8545.33403656945,0.0,1.0
2018-11-06,49.036,49.036,49.036,49.036,1570,40.7307106440193,40.7307106440193,40.7307106440193,40.7307106440193,1890.13446568245,0.0,1.0
2018-11-07,49.229,49.229,49.0,49.1,1198,40.8910219898529,40.8910219898529,40.7008080095633,40.7838708830522,1442.28094897298,0.0,1.0
2018-11-08,49.16,49.16,49.15,49.15,1600,40.8337086071455,40.8337086071455,40.8254023197966,40.8254023197966,1926.25168477193,0.0,1.0
2018-11-09,49.354,49.354,49.26,49.26,1045,40.994850581714,40.994850581714,40.9167714806344,40.9167714806344,1258.08313161666,0.0,1.0
2018-11-12,49.15,49.39,49.08,49.39,569,40.8254023197966,41.02475321617,40.7672583083544,41.02475321617,685.023255397017,0.0,1.0
2018-11-13,49.37,49.37,49.223,49.329,4215,41.0081406414722,41.0081406414722,40.8860382174435,40.9740848633418,5074.46928207105,0.0,1.0
2018-11-14,49.37,49.37,49.37,49.37,6,41.0081406414722,41.0081406414722,41.0081406414722,41.0081406414722,7.22344381789473,0.0,1.0
2018-11-15,49.251,49.251,49.251,49.251,261,40.9092958220204,40.9092958220204,40.9092958220204,40.9092958220204,314.219806078421,0.0,1.0
2018-11-16,49.251,49.251,49.251,49.251,15,40.9092958220204,40.9092958220204,40.9092958220204,40.9092958220204,18.0586095447368,0.0,1.0
2018-11-19,49.53,49.53,49.217,49.41,60069,41.1410412390545,41.1410412390545,40.8810544450342,41.0413657908678,72317.507782853,0.0,1.0
2018-11-20,49.585,49.585,49.556,49.556,1106,41.1867258194734,41.1867258194734,41.1626375861616,41.1626375861616,1331.52147709859,0.0,1.0
2018-11-21,49.291,49.459,49.291,49.44,3720,41.0463495632771,41.1862490728555,41.0463495632771,41.1704271045104,4467.20651046759,0.125,1.0
2018-11-23,49.52,49.526,49.27,49.395,1838,41.2370459185953,41.2420423296517,41.0288621245798,41.1329540215876,2207.18429199985,0.0,1.0
2018-11-26,49.39,49.51,49.304,49.51,1054,41.1287903457073,41.2287185668347,41.0571751205659,41.2287185668347,1265.70851129915,0.0,1.0
2018-11-27,49.376,49.376,49.376,49.376,1424,41.1171320532424,41.1171320532424,41.1171320532424,41.1171320532424,1710.02743841555,0.0,1.0
2018-11-28,49.376,49.376,49.376,49.376,71,41.1171320532424,41.1171320532424,41.1171320532424,41.1171320532424,85.2611995277416,0.0,1.0
2018-11-29,49.521,49.535,49.472,49.472,2616,41.2378786537714,41.2495369462363,41.1970746301444,41.1970746301444,3141.45490090947,0.0,1.0
2018-11-30,49.56,49.56,49.33,49.398,5490,41.2703553256378,41.2703553256378,41.0788262351435,41.1354522271158,6592.73218883524,0.0,1.0
2018-12-03,49.63,49.63,49.31,49.51,7192,41.3286467879622,41.3286467879622,41.0621715316223,41.2287185668347,8636.59925357067,0.0,1.0
2018-12-04,49.65,49.65,49.65,49.65,19848,41.3453014914834,41.3453014914834,41.3453014914834,41.3453014914834,23834.7082848819,0.0,1.0
2018-12-06,49.67,49.93,49.67,49.78,5462,41.3619561950047,41.5784673407808,41.3619561950047,41.4535570643715,6559.1080538102,0.0,1.0
2018-12-07,49.92,49.92,49.785,49.86,8939,41.5701399890202,41.5701399890202,41.4577207402518,41.5201758784564,10734.5051067392,0.0,1.0
2018-12-10,49.97,49.97,49.92,49.92,1221,41.6117767478233,41.6117767478233,41.5701399890202,41.5701399890202,1466.25245948412,0.0,1.0
2018-12-11,49.692,49.692,49.692,49.692,200,41.380276368878,41.380276368878,41.380276368878,41.380276368878,240.172393035892,0.0,1.0
2018-12-12,49.692,49.692,49.692,49.692,55,41.380276368878,41.380276368878,41.380276368878,41.380276368878,66.0474080848703,0.0,1.0
2018-12-13,49.772,49.775,49.77,49.77,2405,41.446895182963,41.4493933884912,41.4452297126109,41.4452297126109,2888.0730262566,0.0,1.0
2018-12-14,49.88,49.88,49.88,49.88,100,41.5368305819777,41.5368305819777,41.5368305819777,41.5368305819777,120.086196517946,0.0,1.0
2018-12-17,49.8839,49.94,49.7639,49.7639,3616,41.5400782491643,41.5867946925414,41.4401500280369,41.4401500280369,4342.31686608893,0.0,1.0
2018-12-18,49.794,49.794,49.794,49.794,181,41.5693072538441,41.5693072538441,41.5693072538441,41.5693072538441,216.811743937988,0.125,1.0
2018-12-19,49.91,49.91,49.6021,49.8194,16060,41.6661470265365,41.6661470265365,41.4091042160883,41.5905118247612,19237.5503184756,0.0,1.0
2018-12-20,49.715,49.919,49.715,49.919,1432,41.5033560293381,41.6736604571764,41.5033560293381,41.6736604571764,1715.32827248176,0.0,1.0
2018-12-21,50.096,50.096,49.675,49.675,927,41.821424593095,41.821424593095,41.4699630042717,41.4699630042717,1110.41152834539,0.0,1.0
2018-12-24,50.096,50.096,50.096,50.096,20,41.821424593095,41.821424593095,41.821424593095,41.821424593095,23.9570987776783,0.0,1.0
2018-12-26,49.805,50.19,49.75,49.75,1533,41.5784903357374,41.899898202001,41.5325749262711,41.5325749262711,1836.31162130904,0.0,1.0
2018-12-27,49.805,49.805,49.805,49.805,3,41.5784903357374,41.5784903357374,41.5784903357374,41.5784903357374,3.59356481665173,0.0,1.0
2018-12-28,50.24,50.24,50.2066,50.2164,2530,41.9416394833339,41.9416394833339,41.9137563074035,41.9219375985448,3030.5729953763,0.0,1.0
2018-12-31,50.21,50.24,49.9008,49.9235,2678,41.9165947145341,41.9416394833339,41.6584666307713,41.6774171724964,3207.85552633112,0.0,1.0
2019-01-02,50.0714,50.155,50.0544,50.0544,1238,41.8008878826792,41.8706793050679,41.786695847026,41.786695847026,1482.94441433828,0.0,1.0
2019-01-03,50.071,50.071,50.071,50.071,30,41.8005539524286,41.8005539524286,41.8005539524286,41.8005539524286,35.9356481665173,0.0,1.0
2019-01-04,49.95,49.95,49.925,49.95,5207,41.6995400516029,41.6995400516029,41.6786694109364,41.6995400516029,6237.23066676853,0.0,1.0
2019-01-07,50.0,50.103,49.98,50.05,756,41.7412813329358,41.8272683724817,41.7245848204026,41.7830226142687,905.578333796238,0.0,1.0
2019-01-08,50.124,50.144,50.124,50.143,2285,41.8447997106415,41.8614962231747,41.8447997106415,41.860661397548,2737.09853534974,0.0,1.0
2019-01-09,49.95,50.2,49.95,50.2,877,41.6995400516029,41.9082464582675,41.6995400516029,41.9082464582675,1050.51878140119,0.0,1.0
2019-01-10,50.22,50.22,50.22,50.22,602,41.9249429708007,41.9249429708007,41.9249429708007,41.9249429708007,721.108673208116,0.0,1.0
2019-01-11,50.05,50.053,50.05,50.053,4450,41.7830226142687,41.7855270911487,41.7830226142687,41.7855270911487,5330.45447803341,0.0,1.0
2019-01-14,50.07,50.07,50.07,50.07,151,41.7997191268019,41.7997191268019,41.7997191268019,41.7997191268019,180.876095771471,0.0,1.0
2019-01-15,49.914,50.08,49.914,50.08,2613,41.6694863290432,41.8080673830685,41.6694863290432,41.8080673830685,3129.99495530366,0.0,1.0
2019-01-16,50.174,50.174,49.976,49.976,2874,41.8865409919744,41.8865409919744,41.721245517896,41.721245517896,3442.63509435237,0.0,1.0
2019-01-17,50.0,50.0,50.0,50.0,250,41.7412813329358,41.7412813329358,41.7412813329358,41.7412813329358,299.463734720978,0.0,1.0
2019-01-18,50.034,50.091,50.034,50.091,833,41.7696654042422,41.8172504649617,41.7696654042422,41.8172504649617,997.813164090299,0.0,1.0
2019-01-22,50.204,50.204,50.204,50.204,873,41.9115857607742,41.9115857607742,41.9115857607742,41.9115857607742,1045.72736164565,0.0,1.0
2019-01-23,49.985,50.06,49.93,49.93,3243,41.8331121518683,41.8958806506457,41.7870819194315,41.7870819194315,3874.95327652214,0.125,1.0
2019-01-24,49.985,49.985,49.985,49.985,40,41.8331121518683,41.8331121518683,41.8331121518683,41.8331121518683,47.7946750110655,0.0,1.0
2019-01-25,49.98,49.98,49.98,49.98,726,41.8289275852831,41.8289275852831,41.8289275852831,41.8289275852831,867.47335145084,0.0,1.0
2019-01-28,49.97,49.97,49.97,49.97,2000,41.8205584521128,41.8205584521128,41.8205584521128,41.8205584521128,2389.73375055328,0.0,1.0
2019-01-29,49.938,49.97,49.85,49.97,16187,41.7937772259677,41.8205584521128,41.7201288540689,41.8205584521128,19341.310110103,0.0,1.0
2019-01-30,49.995,50.0,49.91,49.97,9063,41.8414812850386,41.8456658516238,41.7703436530908,41.8205584521128,10829.0784906322,0.0,1.0
2019-01-31,50.12,50.12,50.052,50.056,2173,41.9460954496676,41.9460954496676,41.8891853441094,41.8925329973776,2596.44571997614,0.0,1.0
2019-02-01,50.12,50.12,50.12,50.12,43,41.9460954496676,41.9460954496676,41.9460954496676,41.9460954496676,51.3792756368955,0.0,1.0
2019-02-04,50.096,50.096,50.096,50.096,376,41.9260095300589,41.9260095300589,41.9260095300589,41.9260095300589,449.269945104016,0.0,1.0
2019-02-05,50.135,50.135,50.128,50.128,1021,41.9586491494231,41.9586491494231,41.9527907562039,41.9527907562039,1219.95907965745,0.0,1.0
2019-02-06,50.135,50.135,50.135,50.135,1000,41.9586491494231,41.9586491494231,41.9586491494231,41.9586491494231,1194.86687527664,0.0,1.0
2019-02-07,50.215,50.253,50.2,50.22,11855,42.0256022147857,42.057404920833,42.0130485150302,42.0297867813709,14165.1468064046,0.0,1.0
2019-02-08,50.323,50.323,50.3,50.3,679,42.1159888530252,42.1159888530252,42.0967398467335,42.0967398467335,811.314608312838,0.0,1.0
2019-02-11,50.318,50.37,50.311,50.35,3663,42.1118042864401,42.1553237789258,42.1059458932209,42.1385855125851,4376.79736413832,0.0,1.0
2019-02-12,50.338,50.38,50.338,50.35,1440,42.1285425527807,42.1636929120961,42.1285425527807,42.1385855125851,1720.60830039836,0.0,1.0
2019-02-13,50.27,50.37,50.27,50.37,14240,42.0716324472225,42.1553237789258,42.0716324472225,42.1553237789258,17014.9043039393,0.0,1.0
2019-02-14,50.436,50.457,50.42,50.457,1752,42.2105600578499,42.2281352375076,42.1971694447774,42.2281352375076,2093.40676548467,0.0,1.0
2019-02-15,50.42,50.42,50.42,50.42,1570,42.1971694447774,42.1971694447774,42.1971694447774,42.1971694447774,1875.94099418432,0.0,1.0
2019-02-19,50.5002,50.5699,50.4932,50.5123,5244,42.2642898928034,42.3226227510006,42.2584314995842,42.2744165439395,6265.88189395069,0.0,1.0
2019-02-20,50.507,50.507,50.477,50.477,1325,42.2699809033592,42.2699809033592,42.2448735038482,42.2448735038482,1583.19860974155,0.0,1.0
2019-02-21,50.41,50.41,50.3134,50.35,1810,42.2934144762361,42.2934144762361,42.2123681791045,42.2430751612476,2157.35951163903,0.125,1.0
2019-02-22,50.3367,50.4236,50.3367,50.401,3025,42.2319166130917,42.3048247209669,42.2319166130917,42.2858635789878,3605.5317805017,0.0,1.0
2019-02-25,50.4,50.436,50.4,50.436,2394,42.2850245904047,42.3152281793978,42.2850245904047,42.3152281793978,2853.43572975903,0.0,1.0
2019-02-26,50.545,50.545,50.44,50.485,1658,42.4066779349604,42.4066779349604,42.3185841337304,42.3563386199718,1976.18898911465,0.0,1.0
2019-02-27,50.505,50.505,50.494,50.494,1659,42.3731183916347,42.3731183916347,42.3638895172201,42.3638895172201,1977.38090044705,0.0,1.0
2019-02-28,50.45,50.59,50.45,50.5,9524,42.3269740195618,42.4444324212019,42.3269740195618,42.368923448719,11351.7635297515,0.0,1.0
2019-03-01,50.45,50.45,50.45,50.45,61,42.3269740195618,42.3269740195618,42.3269740195618,42.3269740195618,72.7065912762327,0.0,1.0
2019-03-04,50.62,50.62,50.62,50.62,1601,42.4696020786961,42.4696020786961,42.4696020786961,42.4696020786961,1908.25004316801,0.0,1.0
2019-03-05,50.62,50.62,50.62,50.62,40,42.4696020786961,42.4696020786961,42.4696020786961,42.4696020786961,47.6764532958903,0.0,1.0
2019-03-06,50.63,50.63,50.6,50.62,3508,42.4779919645276,42.4779919645276,42.4528223070333,42.4696020786961,4181.22495404957,0.0,1.0
2019-03-07,50.63,50.63,50.63,50.63,40,42.4779919645276,42.4779919645276,42.4779919645276,42.4779919645276,47.6764532958902,0.0,1.0
2019-03-08,50.76,50.76,50.661,50.661,1191,42.5870604803362,42.5870604803362,42.504000610605,42.504000610605,1419.56639688513,0.0,1.0
2019-03-11,50.78,50.78,50.632,50.632,8191,42.603840251999,42.603840251999,42.4796699416939,42.4796699416939,9762.94572366593,0.0,1.0
2019-03-12,50.78,50.78,50.78,50.78,0,42.603840251999,42.603840251999,42.603840251999,42.603840251999,0,0.0,1.0
2019-03-13,50.79,50.79,50.673,50.731,1790,42.6122301378304,42.6122301378304,42.5140684736027,42.562729811425,2133.52128499109,0.0,1.0
2019-03-14,50.773,50.84,50.773,50.84,2366,42.597967331917,42.6541795669876,42.597967331917,42.6541795669876,2820.06221245191,0.0,1.0
2019-03-15,50.87,50.87,50.8061,50.8061,6933,42.6793492244819,42.6793492244819,42.6257378540191,42.6257378540191,8263.52126751017,0.0,1.0
2019-03-18,50.8,50.888,50.793,50.793,1546,42.6206200236619,42.6944510189785,42.6147471035799,42.6147471035799,1842.69491988616,0.0,1.0
2019-03-19,50.865,50.8793,50.865,50.8793,999,42.6751542815662,42.6871518183051,42.6751542815662,42.6871518183051,1190.71942106486,0.0,1.0
2019-03-20,50.98,50.98,50.896,50.896,3079,42.7716379686276,42.7716379686276,42.7011629276436,42.7011629276436,3669.89499245115,0.0,1.0
2019-03-21,50.718,50.76,50.7,50.71,1483,42.656696532737,42.6920208999119,42.6415575182335,42.6499680818466,1763.2587638913,0.125,1.0
2019-03-22,51.12,51.12,51.055,51.12,1038,42.9948011899822,42.9948011899822,42.9401325264973,42.9948011899822,1234.16223662789,0.0,1.0
2019-03-25,50.96,51.19,50.96,51.19,2339,42.8602321721732,43.0536751352736,42.8602321721732,43.0536751352736,2781.02646577326,0.0,1.0
2019-03-26,51.15,51.19,51.15,51.19,2482,43.0200328808214,43.0536751352736,43.0200328808214,43.0536751352736,2951.05074307363,0.0,1.0
2019-03-27,51.27,51.34,51.16,51.31,18792,43.1209596441781,43.1798335894696,43.0284434444344,43.1546018986304,22343.3302029975,0.0,1.0
2019-03-28,51.3,51.47,51.27,51.4,7050,43.1461913350173,43.2891709164394,43.1209596441781,43.230296971148,8382.31576900448,0.0,1.0
2019-03-29,51.39,51.47,51.39,51.47,4034,43.2218864075349,43.2891709164394,43.2218864075349,43.2891709164394,4796.34919321476,0.0,1.0
2019-04-01,51.099,51.48,51.099,51.48,2065,42.9771390063948,43.2975814800525,42.9771390063948,43.2975814800525,2455.24568269422,0.0,1.0
2019-04-02,51.223,51.29,51.17,51.29,16375,43.0814299951967,43.1377807714043,43.0368540080475,43.1377807714043,19469.5632223331,0.0,1.0
2019-04-03,51.2,51.45,51.156,51.45,4888,43.0620856988867,43.2723497892133,43.0250792189892,43.2723497892133,5811.73893317644,0.0,1.0
2019-04-04,51.299,51.299,51.074,51.2,3419,43.145350278656,43.145350278656,42.9561125973621,43.0620856988867,4065.12590272714,0.0,1.0
2019-04-05,51.215,51.225,51.16,51.21,11271,43.0747015443063,43.0831121079194,43.0284434444344,43.0704962624998,13401.0044017659,0.0,1.0
2019-04-08,51.24,51.267,51.16,51.267,4494,43.095727953339,43.1184364750942,43.0284434444344,43.1184364750942,5343.28043488029,0.0,1.0
2019-04-09,51.15,51.24,51.15,51.15,1694,43.0200328808214,43.095727953339,43.0200328808214,43.0200328808214,2014.13374648136,0.0,1.0
2019-04-10,51.245,51.31,51.155,51.155,1624,43.0999332351455,43.1546018986304,43.0242381626279,43.0242381626279,1930.90507927138,0.0,1.0
2019-04-11,51.245,51.245,51.199,51.199,607,43.0999332351455,43.0999332351455,43.0612446425254,43.0612446425254,721.711442806484,0.0,1.0
2019-04-12,51.224,51.297,51.209,51.25,3374,43.082271051558,43.1436681659334,43.0696552061385,43.104138516952,4011.62175952073,0.0,1.0
2019-04-15,51.6,52.12,51.6,52.12,975,43.3985082434093,43.8358575512886,43.3985082434093,43.8358575512886,1159.25643613892,0.0,1.0
2019-04-16,51.2321,51.37,51.2,51.37,2025,43.0890836080846,43.2050652803088,43.0620856988867,43.2050652803088,2407.68644428852,0.0,1.0
2019-04-17,51.24,51.24,51.185,51.185,747,43.095727953339,43.095727953339,43.0494698534671,43.0494698534671,888.168777226431,0.0,1.0
2019-04-18,51.33,51.4,51.13,51.265,7051,43.1714230258565,43.230296971148,43.0032117535953,43.1167543623716,8383.50474996462,0.0,1.0
2019-04-22,51.308,51.37,51.239,51.37,4748,43.1529197859078,43.2050652803088,43.0948868969776,43.2050652803088,5645.28159875649,0.0,1.0
2019-04-23,51.2,51.2,51.157,51.17,9509,43.16721774405,43.16721774405,43.1309640260228,43.1419244524031,11278.484587233,0.125,1.0
2019-04-24,51.32,51.39,51.32,51.39,3596,43.2683909106376,43.3274085911471,43.2683909106376,43.3274085911471,4265.16253819434,0.0,1.0
2019-04-25,51.316,51.39,51.3,51.36,15922,43.2650184717514,43.3274085911471,43.2515287162063,43.3021152995002,18884.8492583788,0.0,1.0
2019-04-26,51.42,51.48,51.42,51.46,7022,43.352701882794,43.4032884660878,43.352701882794,43.3864262716565,8328.69058487225,0.0,1.0
2019-04-29,51.465,51.489,51.43,51.43,2755,43.3906418202643,43.4108764535818,43.3611329800096,43.3611329800096,3267.66484781018,0.0,1.0
2019-04-30,51.5,51.53,51.33,51.53,23027,43.420150660519,43.4454439521659,43.2768220078532,43.4454439521659,27311.9849185209,0.0,1.0
2019-05-01,51.45,51.6,51.422,51.54,4542,43.3779951744409,43.5044616326754,43.3543881022371,43.4538750493816,5387.19917922099,0.0,1.0
2019-05-02,51.33,51.59,51.33,51.59,4130,43.2768220078532,43.4960305354598,43.2768220078532,43.4960305354598,4898.53205860474,0.0,1.0
2019-05-03,51.5,51.64,51.5,51.585,8545,43.420150660519,43.5381860215379,43.420150660519,43.4918149868519,10135.0984118105,0.0,1.0
2019-05-06,51.59,51.69,51.59,51.66,13851,43.4960305354598,43.5803415076161,43.4960305354598,43.5550482159692,16428.4667176112,0.0,1.0
2019-05-07,51.65,51.73,51.65,51.661,3795,43.5466171187536,43.6140658964786,43.5466171187536,43.5558913256908,4501.19350179296,0.0,1.0
2019-05-08,51.56,51.82,51.56,51.65,6917,43.4707372438128,43.6899457714194,43.4707372438128,43.5466171187536,8204.15163422978,0.0,1.0
2019-05-09,51.7,52.26,51.7,52.26,29337,43.5887726048317,44.0609140489073,43.5887726048317,44.0609140489073,34796.1828095126,0.0,1.0
2019-05-10,51.82,51.9,51.769,51.81,7060,43.6899457714194,43.7573945491444,43.6469471756196,43.6815146742037,8373.76182415239,0.0,1.0
2019-05-13,51.949,51.96,51.84,51.84,3199,43.798706925501,43.8079811324382,43.7068079658506,43.7068079658506,3794.2866962413,0.0,1.0
2019-05-14,51.91,52.02,51.908,52.01,3647,43.7658256463601,43.8585677157321,43.7641394269169,43.8501366185164,4325.65288564926,0.0,1.0
2019-05-15,52.01,52.08,52.01,52.04,9408,43.8501366185164,43.9091542990259,43.8501366185164,43.8754299101633,11158.6899775674,0.0,1.0
2019-05-16,52.067,52.14,52.04,52.072,3595,43.8981938726455,43.9597408823197,43.8754299101633,43.9024094212534,4263.97645295013,0.0,1.0
2019-05-17,52.135,52.22,52.04,52.22,8005,43.9555253337118,44.0271896600447,43.8754299101633,44.0271896600447,9494.61237993485,0.0,1.0
2019-05-20,52.2,52.2,52.1,52.134,3123,44.0103274656135,44.0103274656135,43.9260164934571,43.9546822239903,3704.14421768101,0.0,1.0
2019-05-21,51.87,52.05,51.87,52.05,13238,43.837489972693,43.9896154439689,43.837489972693,43.9896154439689,15663.6490918556,0.125,1.0
2019-05-22,51.875,52.0,51.875,51.875,967,43.8417156802284,43.9473583686145,43.8417156802284,43.8417156802284,1144.1870880665,0.0,1.0
2019-05-23,51.974,51.99,51.94,51.94,5594,43.9253846894302,43.9389069535436,43.8966498781892,43.8966498781892,6619.00989725337,0.0,1.0
2019-05-24,52.0,52.0,51.99,51.99,3435,43.9473583686145,43.9473583686145,43.9389069535436,43.9389069535436,4064.40811531379,0.0,1.0
2019-05-28,52.05,52.08,52.01,52.08,16064,43.9896154439689,44.0149696891816,43.9558097836854,44.0149696891816,19007.4678207862,0.0,1.0
2019-05-29,52.06,52.06,52.06,52.06,6275,43.9980668590398,43.9980668590398,43.9980668590398,43.9980668590398,7424.79211749462,0.0,1.0
2019-05-30,52.14,52.16,52.082,52.16,3763,44.0656781796069,44.0825810097487,44.0166599721958,44.0825810097487,4452.5088028896,0.0,1.0
2019-05-31,52.201,52.278,52.11,52.11,840,44.1172318115393,44.1823077075852,44.0403239343943,44.0403239343943,993.916395011232,0.0,1.0
2019-06-03,52.313,52.327,52.254,52.254,1092,44.2118876603333,44.2237196414325,44.162024311415,44.162024311415,1292.0913135146,0.0,1.0
2019-06-04,52.283,52.3,52.2,52.2,8939,44.1865334151206,44.2009008207411,44.1163866700322,44.1163866700322,10576.9269702445,0.0,1.0
2019-06-05,52.298,52.31,52.25,52.29,3504,44.1992105377269,44.209352235812,44.1586437453867,44.1924494056702,4146.05124776114,0.0,1.0
2019-06-06,52.21,52.3,52.21,52.3,1796,44.1248380851031,44.2009008207411,44.1248380851031,44.2009008207411,2125.0879112383,0.0,1.0
2019-06-07,52.3013,52.45,52.3013,52.45,3630,44.2019995047003,44.3276720468044,44.2019995047003,44.3276720468044,4295.13870701283,0.0,1.0
2019-06-10,52.2789,52.31,52.25,52.3,4524,44.1830683349415,44.209352235812,44.1586437453867,44.2009008207411,5352.94972741764,0.0,1.0
2019-06-11,52.32,52.32,52.295,52.31,1954,44.2178036508829,44.2178036508829,44.1966751132057,44.209352235812,2312.0388522047,0.0,1.0
2019-06-12,52.311,52.35,52.27,52.27,2390,44.2101973773191,44.2431578960956,44.1755465755285,44.1755465755285,2827.92879056767,0.0,1.0
2019-06-13,52.328,52.36,52.315,52.315,4792,44.2245647829396,44.2516093111664,44.2135779433474,44.2135779433474,5670.05638677836,0.0,1.0
2019-06-14,52.201,52.21,52.118,52.21,1292,44.2228744999254,44.2304989873969,44.1525597821328,44.2304989873969,1525.08611804766,0.125,1.0
2019-06-17,52.201,52.201,52.201,52.201,18,44.2228744999254,44.2228744999254,44.2228744999254,44.2228744999254,21.2473298180014,0.0,1.0
2019-06-18,52.25,52.3,52.248,52.3,744,44.2643855983813,44.3067438621118,44.2626912678321,44.3067438621118,878.222965810726,0.0,1.0
2019-06-19,52.2,52.26,52.1711,52.26,3032,44.2220273346508,44.2728572511274,44.1975442582146,44.2728572511274,3578.99466712113,0.0,1.0
2019-06-20,52.33,52.33,52.32,52.32,749,44.3321588203501,44.3321588203501,44.323687167604,44.323687167604,884.125001871282,0.0,1.0
2019-06-21,52.225,52.31,52.152,52.31,1077,44.2432064665161,44.3152155148579,44.1813634014695,44.3152155148579,1271.29856744375,0.0,1.0
2019-06-24,52.372,52.39,52.372,52.39,1373,44.3677397618838,44.3829887368267,44.3677397618838,44.3829887368267,1620.69910222866,0.0,1.0
2019-06-25,52.39,52.39,52.38,52.39,1386,44.3829887368267,44.3829887368267,44.3745170840806,44.3829887368267,1636.04439598611,0.0,1.0
2019-06-26,52.43,52.43,52.3,52.365,2105,44.4168753478111,44.4168753478111,44.3067438621118,44.3618096049615,2484.75718149406,0.0,1.0
2019-06-27,52.396,52.44,52.21,52.4,14164,44.3880717284744,44.4253470005573,44.2304989873969,44.3914603895728,16719.2877523429,0.0,1.0
2019-06-28,52.45,52.45,52.302,52.378,2221,44.4338186533034,44.4338186533034,44.3084381926611,44.3728227535314,2621.68441809895,0.0,1.0
2019-07-01,52.23,52.48,52.23,52.334,1495,44.2474422928891,44.4592336115417,44.2474422928891,44.3355474814486,1764.70878210623,0.0,1.0
2019-07-02,52.381,52.55,52.27,52.52,6746,44.3753642493553,44.5185351807644,44.2813289038735,44.4931202225261,7963.02705290208,0.0,1.0
2019-07-03,52.531,52.56,52.47,52.56,888,44.5024390405468,44.5270068335105,44.4507619587956,44.5270068335105,1048.20160435474,0.0,1.0
2019-07-05,52.26,52.464,52.26,52.31,4135,44.2728572511274,44.4456789671479,44.2728572511274,44.3152155148579,4880.98382207977,0.0,1.0
2019-07-08,52.379,52.397,52.29,52.29,1242,44.373669918806,44.388918893749,44.2982722093657,44.2982722093657,1466.0657574421,0.0,1.0
2019-07-09,52.54,52.63,52.446,52.446,1987,44.5100635280183,44.5863084027332,44.4304299922049,44.4304299922049,2345.46913046493,0.0,1.0
2019-07-10,52.68,52.7,52.6,52.7,28599,44.6286666664637,44.6456099719559,44.5608934444949,44.6456099719559,33758.4658591679,0.0,1.0
2019-07-11,52.583,52.697,52.583,52.656,4875,44.5464916348265,44.6430684761321,44.5464916348265,44.608334699873,5754.48515904205,0.0,1.0
2019-07-12,52.7,52.715,52.674,52.674,3797,44.6456099719559,44.658317451075,44.623583674816,44.623583674816,4482.00618438619,0.0,1.0
2019-07-15,52.7,52.75,52.684,52.75,1430,44.6456099719559,44.6879682356864,44.6320553275621,44.6879682356864,1687.982313319,0.0,1.0
2019-07-16,52.527,52.7,52.527,52.7,589,44.4990503794483,44.6456099719559,44.4990503794483,44.6456099719559,695.259847933492,0.0,1.0
2019-07-17,52.71,52.77,52.652,52.734,3723,44.654081624702,44.7049115411786,44.6049460387746,44.6744135912926,4394.65605068996,0.0,1.0
2019-07-18,52.78,52.78,52.599,52.75,12016,44.7133831939247,44.7133831939247,44.5600462792203,44.6879682356864,14183.7730607281,0.0,1.0
2019-07-19,52.75,52.78,52.669,52.77,4900,44.6879682356864,44.7133831939247,44.619347848443,44.7049115411786,5783.99533934483,0.0,1.0
2019-07-22,52.82,52.825,52.75,52.82,3238,44.7472698049091,44.7515056312822,44.6879682356864,44.7472698049091,3822.15855281603,0.0,1.0
2019-07-23,52.69,52.7,52.546,52.69,4224,44.7430339785361,44.7515257291488,44.6207527697126,44.7430339785361,4974.23934431372,0.125,1.0
2019-07-24,52.8,52.8,52.68,52.68,1950,44.8364432352762,44.8364432352762,44.7345422279233,44.7345422279233,2296.34628821301,0.0,1.0
2019-07-25,52.684,52.79,52.681,52.79,3807,44.7379389281684,44.8279514846635,44.7353914029846,44.8279514846635,4483.17452268048,0.0,1.0
2019-07-26,52.76,52.76,52.685,52.76,1704,44.8024762328252,44.8024762328252,44.7387881032297,44.8024762328252,2006.65337185384,0.0,1.0
2019-07-29,52.8,52.81,52.8,52.81,1442,44.8364432352762,44.844934985889,44.8364432352762,44.844934985889,1698.1186397965,0.0,1.0
2019-07-30,52.78,52.806,52.78,52.784,2124,44.8194597340507,44.8415382856439,44.8194597340507,44.8228564342958,2501.25103393048,0.0,1.0
2019-07-31,52.77,52.88,52.77,52.81,8681,44.810967983438,44.9043772401782,44.810967983438,44.844934985889,10222.8626297319,0.0,1.0
2019-08-01,52.89,52.89,52.72,52.72,12504,44.9128689907909,44.9128689907909,44.7685092303743,44.7685092303743,14724.8789681105,0.0,1.0
2019-08-02,52.941,53.04,52.941,53.03,5554,44.9561769189159,45.040245249982,44.9561769189159,45.0317534993693,6540.46527422311,0.0,1.0
2019-08-05,53.21,53.21,53.04,53.17,4181,45.1846050103986,45.1846050103986,45.040245249982,45.1506380079477,4923.60196462493,0.0,1.0
2019-08-06,53.155,53.155,53.064,53.064,1218,45.1379003820286,45.1379003820286,45.0606254514526,45.0606254514526,1434.33322002228,0.0,1.0
2019-08-07,53.31,53.395,53.298,53.298,1299,45.2695225165261,45.3417023967344,45.2593324157908,45.2593324157908,1529.71991199421,0.0,1.0
2019-08-08,53.36,53.38,53.246,53.246,4620,45.3119812695898,45.3289647708152,45.2151753126045,45.2151753126045,5440.57428284313,0.0,1.0
2019-08-09,53.3,53.36,53.292,53.292,46494,45.2610307659133,45.3119812695898,45.2542373654231,45.2542373654231,54751.961191885,0.0,1.0
2019-08-12,53.52,53.52,53.48,53.48,2272,45.4478492793936,45.4478492793936,45.4138822769427,45.4138822769427,2675.53782913845,0.0,1.0
2019-08-13,53.42,53.45,53.358,53.41,4254,45.3629317732662,45.3884070251044,45.3102829194672,45.3544400226535,5009.56774874777,0.0,1.0
2019-08-14,53.71,53.75,53.65,53.65,7026,45.6091925410357,45.6431595434867,45.5582420373593,45.5582420373593,8273.91231845366,0.0,1.0
2019-08-15,53.78,53.82,53.65,53.82,10623,45.6686347953249,45.7026017977759,45.5582420373593,45.7026017977759,12509.7880100958,0.0,1.0
2019-08-16,53.71,54.42,53.53,53.54,11600,45.6091925410357,46.2121068345404,45.4563410300064,45.4648327806191,13660.3163811646,0.0,1.0
2019-08-19,53.71,53.71,53.65,53.65,1208,45.6091925410357,45.6091925410357,45.5582420373593,45.5582420373593,1422.55708521093,0.0,1.0
2019-08-20,53.712,53.85,53.711,53.85,1350,45.6108908911583,45.7280770496141,45.610041716097,45.7280770496141,1589.77819953208,0.0,1.0
2019-08-21,53.57,53.63,53.56,53.6,6045,45.5922090398102,45.6432736756584,45.5836982671689,45.6177413577343,7102.7628803254,0.12,1.0
2019-08-22,53.55,53.69,53.55,53.69,5340,45.5751874945275,45.6943383115066,45.5751874945275,45.6943383115066,6274.40095631722,0.0,1.0
2019-08-23,53.594,53.7,53.594,53.633,5824,45.6126348941495,45.702849084148,45.6126348941495,45.6458269074509,6843.09197932425,0.0,1.0
2019-08-26,53.552,53.67,53.55,53.616,6694,45.5768896490558,45.6773167662239,45.5751874945275,45.6313585939605,7865.32584299391,0.0,1.0
2019-08-27,53.65,53.76,53.59,53.76,34007,45.6602952209412,45.7539137199962,45.609230585093,45.7539137199962,39957.5942549587,0.0,1.0
2019-08-28,53.71,53.73,53.685,53.69,23186,45.7113598567894,45.7283814020721,45.690082925186,45.6943383115066,27243.1199575227,0.0,1.0
2019-08-29,53.704,53.72,53.644,53.66,11538,45.7062533932046,45.7198706294308,45.6551887573564,45.6688059935825,13556.9359988742,0.0,1.0
2019-08-30,53.7,53.75,53.57,53.75,21347,45.702849084148,45.7454029473549,45.5922090398102,45.7454029473549,25082.3290663865,0.0,1.0
2019-09-03,53.683,54.68,53.65,54.68,11000,45.6883807706577,46.5369048030021,45.6602952209412,46.5369048030021,12924.7959774325,0.0,1.0
2019-09-04,53.706,53.735,53.655,53.66,4823,45.7079555477328,45.7326367883928,45.6645506072619,45.6688059935825,5666.9355453779,0.0,1.0
2019-09-05,53.6,53.73,53.512,53.73,9375,45.6177413577343,45.7283814020721,45.5428465584903,45.7283814020721,11015.45111713,0.0,1.0
2019-09-06,53.61,53.66,53.567,53.66,5100,45.6262521303757,45.6688059935825,45.5896558080178,45.6688059935825,5992.4054077187,0.0,1.0
2019-09-09,53.46,53.58,53.375,53.58,15588,45.4985905407552,45.6007198124516,45.4262489733036,45.6007198124516,18315.6108814743,0.0,1.0
2019-09-10,53.39,53.415,53.368,53.381,5182,45.4390151322656,45.460292063869,45.4202914324546,45.4313554368884,6088.75388682319,0.0,1.0
2019-09-11,53.291,53.37,53.264,53.37,7336,45.3547584831161,45.4219935869829,45.3317793969844,45.4219935869829,8619.66393549496,0.0,1.0
2019-09-12,53.175,53.32,53.175,53.32,3200,45.2560335204762,45.379439723776,45.2560335204762,45.379439723776,3759.94064798036,0.0,1.0
2019-09-13,53.038,53.24,52.955,53.11,16342,45.1394359352894,45.3113535426451,45.0687965223661,45.2007134983073,19201.5468966547,0.0,1.0
2019-09-16,53.09,53.38,53.052,53.08,22400,45.1836919530246,45.4305043596242,45.1513510169873,45.1751811803832,26319.5845358625,0.0,1.0
2019-09-17,53.03,53.09,53.01,53.09,9282,45.1326273171763,45.1836919530246,45.1156057718936,45.1836919530246,10906.177842048,0.0,1.0
2019-09-18,53.25,53.25,53.13,53.18,63000,45.3198643152864,45.3198643152864,45.21773504359,45.2602889067969,74023.8315071134,0.0,1.0
2019-09-19,53.249,53.275,53.15,53.25,5123,45.3190132380223,45.3411412468899,45.2347565888728,45.3198643152864,6019.42998112606,0.0,1.0
2019-09-20,53.296,53.34,53.22,53.34,17530,45.3590138694367,45.3964612690588,45.2943319973623,45.3964612690588,20597.4248622174,0.0,1.0
2019-09-23,53.31,53.37,53.14,53.14,683,45.3709289511347,45.4219935869829,45.2262458162314,45.2262458162314,802.512332053307,0.0,1.0
2019-09-24,53.425,53.52,53.425,53.454,6786,45.4688028365104,45.5496551766034,45.4688028365104,45.4934840771704,7973.42413662334,0.0,1.0
2019-09-25,53.3,53.46,53.3,53.46,514,45.4645474501897,45.6010263918788,45.4645474501897,45.6010263918788,602.583805106933,0.12,1.0
2019-09-26,53.295,53.37,53.274,53.33,7483,45.4602824832619,45.5242569871787,45.4423696221652,45.4901372517564,8772.63543504899,0.0,1.0
2019-09-27,53.275,53.4,53.24,53.4,4490,45.4432226155508,45.5498467887454,45.4133678470563,45.5498467887454,5263.81572943604,0.0,1.0
2019-09-30,53.25,53.4,53.25,53.4,1077,45.4218977809119,45.5498467887454,45.4218977809119,45.5498467887454,1262.61236984468,0.0,1.0
2019-10-01,53.341,53.43,53.086,53.34,6380,45.4995201789975,45.5754365903121,45.2820068656805,45.498667185612,7479.54217233898,0.0,1.0
2019-10-02,53.354,53.45,53.354,53.45,1101,45.5106090930098,45.5924964580233,45.5106090930098,45.5924964580233,1290.74857864345,0.0,1.0
2019-10-03,53.534,53.61,53.449,53.47,5498,45.6641479024101,45.7289753997124,45.5916434646377,45.6095563257344,6445.53649898426,0.0,1.0
2019-10-04,53.52,53.67,53.52,53.562,32340,45.6522059950123,45.7801550028458,45.6522059950123,45.6880317172056,37913.5413563389,0.0,1.0
2019-10-07,53.56,53.69,53.41,53.69,9321,45.6863257304345,45.7972148705569,45.558376722601,45.7972148705569,10927.4000922213,0.0,1.0
2019-10-08,53.657,53.69,53.62,53.65,6510,45.7690660888336,45.7972148705569,45.737505333568,45.7630951351347,7631.94663666562,0.0,1.0
2019-10-09,53.67,53.686,53.606,53.606,9819,45.7801550028458,45.7938028970147,45.7255634261702,45.7255634261702,11511.2264247957,0.0,1.0
2019-10-10,53.67,53.76,53.44,53.76,78658,45.7801550028458,45.8569244075459,45.5839665241677,45.8569244075459,92214.0796538932,0.0,1.0
2019-10-11,53.402,53.6,53.27,53.57,47584,45.5515527755165,45.7204454658568,45.438957648623,45.6948556642901,55784.7233116893,0.0,1.0
2019-10-14,53.505,53.545,53.45,53.45,5371,45.6394110942289,45.6735308296512,45.5924964580233,45.5924964580233,6296.64906075746,0.0,1.0
2019-10-15,53.4,53.54,53.29,53.54,30320,45.5498467887454,45.6692658627234,45.4560175163341,45.6692658627234,35545.4104491093,0.0,1.0
2019-10-16,53.37,53.45,53.29,53.38,10397,45.5242569871787,45.5924964580233,45.4560175163341,45.5327869210343,12188.8401200326,0.0,1.0
2019-10-17,53.297,53.32,53.297,53.304,2595,45.461988470033,45.4816073179008,45.461988470033,45.4679594237319,3042.22757636671,0.0,1.0
2019-10-18,53.3,53.37,53.25,53.25,11687,45.4645474501897,45.5242569871787,45.4218977809119,45.4218977809119,13701.1613429664,0.0,1.0
2019-10-21,53.26,53.27,53.21,53.27,3538,45.4304277147674,45.438957648623,45.3877780454896,45.438957648623,4147.74611375161,0.0,1.0
2019-10-22,53.14,53.22,53.096,53.22,13212,45.4218977809119,45.4902785077179,45.3842883811685,45.4902785077179,15456.986922617,0.11,1.0
2019-10-23,53.12,53.23,53.11,53.23,4288,45.4048025992103,45.4988260985686,45.3962550083596,45.4988260985686,5016.61822011669,0.0,1.0
2019-10-24,53.1,53.13,53.1,53.13,4894,45.3877074175088,45.4133501900611,45.3877074175088,45.4133501900611,5725.58991820221,0.0,1.0
2019-10-25,53.121,53.13,53.1,53.13,2589,45.4056573582954,45.4133501900611,45.3877074175088,45.4133501900611,3028.92364083071,0.0,1.0
2019-10-28,53.11,53.11,52.97,53.1,14811,45.3962550083596,45.3962550083596,45.276588736449,45.3877074175088,17327.6894725159,0.0,1.0
2019-10-29,53.06,53.11,53.04,53.11,11833,45.3535170541058,45.3962550083596,45.3364218724043,45.3962550083596,13843.6668373696,0.0,1.0
2019-10-30,53.069,53.13,53.069,53.12,7416,45.3612098858715,45.4133501900611,45.3612098858715,45.4048025992103,8676.12889934359,0.0,1.0
2019-10-31,53.25,53.32,53.18,53.205,8963,45.5159212802702,45.5757544162254,45.4560881443149,45.4774571214418,10485.9955939612,0.0,1.0
2019-11-01,53.29,53.32,53.22,53.32,8096,45.5501116436732,45.5757544162254,45.4902785077179,45.5757544162254,9471.67469917553,0.0,1.0
2019-11-04,53.26,53.27,53.13,53.2,15478,45.5244688711209,45.5330164619717,45.4133501900611,45.4731833260164,18108.0263085275,0.0,1.0
2019-11-05,53.15,53.22,53.06,53.22,10563,45.4304453717626,45.4902785077179,45.3535170541058,45.4902785077179,12357.868064154,0.0,1.0
2019-11-06,53.21,53.24,53.145,53.24,10563,45.4817309168671,45.5073736894194,45.4261715763372,45.5073736894194,12357.8680641541,0.0,1.0
2019-11-07,52.97,53.12,52.939,53.12,5170,45.276588736449,45.4048025992103,45.2500912048117,45.4048025992103,6048.48791931046,0.0,1.0
2019-11-08,53.005,53.07,53.005,53.07,569,45.3065053044267,45.3620646449566,45.3065053044267,45.3620646449566,665.684647212311,0.0,1.0
2019-11-11,53.03,53.03,53.03,53.03,3852,45.3278742815536,45.3278742815536,45.3278742815536,45.3278742815536,4506.53297198914,0.0,1.0
2019-11-12,53.075,53.08,53.07,53.08,1611,45.366338440382,45.3706122358073,45.3620646449566,45.3706122358073,1884.74159342537,0.0,1.0
2019-11-13,53.086,53.17,53.001,53.17,4362,45.3757407903178,45.4475405534641,45.3030862680864,45.4475405534641,5103.1923218631,0.0,1.0
2019-11-14,53.165,53.2,53.165,53.2,1627,45.4432667580387,45.4731833260164,45.4432667580387,45.4731833260164,1903.4603181273,0.0,1.0
2019-11-15,53.0,53.19,53.0,53.13,3453,45.3022315090013,45.4646357351656,45.3022315090013,45.4133501900611,4039.73477473482,0.0,1.0
2019-11-18,53.095,53.24,53.092,53.24,2173,45.3834336220835,45.5073736894194,45.3808693448282,45.5073736894194,2542.23679858058,0.0,1.0
2019-11-19,53.15,53.24,53.1,53.16,7762,45.4304453717626,45.5073736894194,45.3877074175088,45.4389929626134,9080.92132102279,0.0,1.0
2019-11-20,53.27,53.34,53.223,53.23,6790,45.5330164619717,45.592849597927,45.4928427849731,45.4988260985686,7943.75879538066,0.0,1.0
2019-11-21,53.085,53.155,53.01,53.032,2744,45.4646357351656,45.5245872186631,45.4004020028469,45.4192438976604,3203.9240531588,0.105,1.0
2019-11-22,53.19,53.22,53.17,53.18,6305,45.5545629604118,45.5802564533393,45.5374339651268,45.5459984627693,7361.78613526465,0.0,1.0
2019-11-25,53.17,53.25,53.1,53.1,10665,45.5374339651268,45.6059499462667,45.4774824816294,45.4774824816294,12452.5692517998,0.0,1.0
2019-11-26,53.215,53.27,53.08,53.24,8159,45.575974204518,45.6230789415517,45.4603534863444,45.5973854486243,9526.53657059862,0.0,1.0
2019-11-27,53.255,53.273,53.17,53.17,739,45.610232195088,45.6256482908445,45.5374339651268,45.5374339651268,862.86438603657,0.0,1.0
2019-11-29,53.285,53.36,53.285,53.36,3084,45.6359256880155,45.7001594203341,45.6359256880155,45.7001594203341,3600.91172738401,0.0,1.0
2019-12-02,53.18,53.48,53.16,53.48,11473,45.5459984627693,45.802933392044,45.5288694674843,45.802933392044,13395.9987834879,0.0,1.0
2019-12-03,53.345,53.445,53.287,53.41,14133,45.6873126738704,45.7729576502953,45.637638587544,45.7429819085466,16501.843528897,0.0,1.0
2019-12-04,53.32,53.33,53.31,53.31,3112,45.6659014297642,45.6744659274067,45.6573369321217,45.6573369321217,3633.60482996726,0.0,1.0
2019-12-05,53.35,53.35,53.299,53.35,2450,45.6915949226917,45.6915949226917,45.6479159847149,45.6915949226917,2860.64647603463,0.0,1.0
2019-12-06,53.275,53.37,53.275,53.37,5826,45.627361190373,45.7087239179766,45.627361190373,45.7087239179766,6802.50055892971,0.0,1.0
2019-12-09,53.31,53.42,53.25,53.25,11962,45.6573369321217,45.7515464061891,45.6059499462667,45.6059499462667,13966.9604678883,0.0,1.0
2019-12-10,53.355,53.44,53.31,53.38,8391,45.6958771715129,45.7686754014741,45.6573369321217,45.7172884156191,9797.422277717,0.0,1.0
2019-12-11,53.425,53.525,53.425,53.456,2837,45.7558286550103,45.8414736314352,45.7558286550103,45.7823785977021,3312.51185816746,0.0,1.0
2019-12-12,53.385,53.42,53.34,53.34,1843,45.7215706644404,45.7515464061891,45.6830304250492,45.6830304250492,2151.90671646197,0.0,1.0
2019-12-13,53.345,53.39,53.25,53.25,6875,45.7729576502953,45.8115701368313,45.6914424009415,45.6914424009415,8012.30450961768,0.1,1.0
2019-12-16,53.305,53.39,53.26,53.39,3247,45.7386354400411,45.8115701368313,45.7000229535051,45.8115701368313,3784.13858076052,0.0,1.0
2019-12-17,53.335,53.41,53.25,53.38,6853,45.7643770977318,45.8287312419584,45.6914424009415,45.8029895842678,7986.66513518689,0.0,1.0
2019-12-18,53.32,53.43,53.26,53.43,9737,45.7515062688864,45.8458923470856,45.7000229535051,45.8458923470856,11347.7540378396,0.0,1.0
2019-12-19,53.295,53.32,53.26,53.26,4545,45.7300548874775,45.7515062688864,45.7000229535051,45.7000229535051,5296.86167217634,0.0,1.0
2019-12-20,53.305,53.32,53.27,53.3,4099,45.7386354400411,45.7515062688864,45.7086035060686,45.7343451637593,4777.08162689787,0.0,1.0
2019-12-23,53.29,53.37,53.228,53.37,2219,45.7257646111957,45.7944090317042,45.6725651853017,45.7944090317042,2586.08053917697,0.0,1.0
2019-12-24,53.31,53.4,53.31,53.4,4202,45.7429257163229,45.8201506893949,45.7429257163229,45.8201506893949,4897.12051627832,0.0,1.0
2019-12-26,53.35,53.39,53.326,53.355,23997,45.7772479265771,45.8115701368313,45.7566546004246,45.7815382028589,27966.7303734248,0.0,1.0
2019-12-27,53.38,53.46,53.35,53.46,15056,45.8029895842678,45.8716340047762,45.7772479265771,45.8716340047762,17546.6555195351,0.0,1.0
2019-12-30,53.405,53.55,53.35,53.55,7728,45.8244409656767,45.9488589778482,45.7772479265771,45.9488589778482,9006.4129818655,0.0,1.0
2019-12-31,53.405,53.46,53.39,53.46,8867,45.8244409656767,45.8716340047762,45.8115701368313,45.8716340047762,10333.8333217134,0.0,1.0
2020-01-02,53.465,53.52,53.4,53.41,7103,45.875924281058,45.9231173201576,45.8201506893949,45.8287312419584,8278.02166280936,0.0,1.0
2020-01-03,53.595,53.67,53.514,53.514,20569,45.9874714643842,46.0518256086109,45.9179689886194,45.9179689886194,23971.6496666656,0.0,1.0
2020-01-06,53.67,53.69,53.594,53.621,4664,46.0518256086109,46.068986713738,45.9866134091279,46.0097809010495,5435.54737932463,0.0,1.0
2020-01-07,53.685,53.76,53.685,53.76,7356,46.0646964374563,46.1290505816829,46.0646964374563,46.1290505816829,8572.87446876328,0.0,1.0
2020-01-08,53.725,53.787,53.677,53.75,2873,46.0990186477105,46.1522180736045,46.0578319954054,46.1204700291194,3348.26921543732,0.0,1.0
2020-01-09,53.755,53.84,53.67,53.81,10023,46.1247603054012,46.1976950021914,46.0518256086109,46.1719533445007,11681.0659054397,0.0,1.0
2020-01-10,53.79,53.865,53.7,53.7,9258,46.1547922393736,46.2191463836003,46.0775672663016,46.0775672663016,10789.514930915,0.0,1.0
2020-01-13,53.815,53.88,53.813,53.88,2634,46.1762436207825,46.2320172124456,46.1745275102698,46.2320172124456,3069.73237503025,0.0,1.0
2020-01-14,53.89,53.95,53.86,53.86,4345,46.2405977650092,46.2920810803905,46.2148561073185,46.2148561073185,5063.77645007837,0.0,1.0
2020-01-15,53.95,54.025,53.894,54.0,11619,46.2920810803905,46.3564352246172,46.2440299860346,46.3349838432083,13541.0859777815,0.0,1.0
2020-01-16,53.985,54.05,53.958,54.04,4688,46.322113014363,46.3778866060261,46.2989455224414,46.3693060534625,5463.51760597638,0.0,1.0
2020-01-17,54.0,54.05,53.75,53.92,9305,46.3349838432083,46.3778866060261,46.1204700291194,46.2663394226999,10844.289958108,0.0,1.0
2020-01-21,54.071,54.16,53.968,54.1,27685,46.3959057664096,46.4722726842252,46.3075260750049,46.4207893688439,32264.8218689113,0.0,1.0
2020-01-22,53.96,53.988,53.919,53.94,1860,46.3821768823079,46.4062447279844,46.3469346797101,46.3649855639675,2163.88291249615,0.095,1.0
2020-01-23,54.015,54.13,53.93,54.08,6161,46.4294530077439,46.528303088201,46.3563899047973,46.4853247923501,7167.57130316601,0.0,1.0
2020-01-24,54.09,54.15,54.07,54.123,10230,46.4939204515203,46.5454944065413,46.4767291331799,46.5222861267819,11901.3560187288,0.0,1.0
2020-01-27,54.195,54.29,54.09,54.28,11390,46.5841748728072,46.6658336349239,46.4939204515203,46.6572379757537,13250.8743942641,0.0,1.0
2020-01-28,54.18,54.27,54.1,54.27,11865,46.5712813840519,46.6486423165835,46.5025161106904,46.6486423165835,13803.4789014875,0.0,1.0
2020-01-29,54.265,54.335,54.204,54.335,8354,46.6443444869985,46.7045141011897,46.5919109660603,46.7045141011897,9718.85905967356,0.0,1.0
2020-01-30,54.33,54.4131,54.25,54.4131,11807,46.7002162716046,46.7716461993089,46.6314509982432,46.7716461993089,13736.0029827108,0.0,1.0
2020-01-31,54.45,54.45,54.38,54.43,11233,46.8033641816468,46.8033641816468,46.7431945674556,46.7861728633065,13068.2240624028,0.0,1.0
2020-02-03,54.39,54.41,54.315,54.315,5200,46.7517902266257,46.7689815449661,46.6873227828494,46.6873227828494,6049.56513170968,0.0,1.0
2020-02-04,54.3,54.34,54.239,54.31,7236,46.6744292940941,46.7088119307748,46.621995773156,46.6830249532643,8418.20255635599,0.0,1.0
2020-02-05,54.235,54.27,54.228,54.243,1672,46.6185575094879,46.6486423165835,46.6125405480688,46.6254340368241,1945.16786542665,0.0,1.0
2020-02-06,54.29,54.3,54.2,54.244,6267,46.6658336349239,46.6744292940941,46.5884727023923,46.6262936027411,7290.8893616201,0.0,1.0
2020-02-07,54.305,54.425,54.305,54.37,1632,46.6787271236792,46.7818750337214,46.6787271236792,46.7345989082854,1898.63274902888,0.0,1.0
2020-02-10,54.29,54.38,54.21,54.38,2975,46.6658336349239,46.7431945674556,46.5970683615624,46.7431945674556,3461.0492820839,0.0,1.0
2020-02-11,54.345,54.38,54.3,54.36,20184,46.7131097603599,46.7431945674556,46.6744292940941,46.7260032491152,23481.6197343131,0.0,1.0
2020-02-12,54.36,54.41,54.31,54.31,37909,46.7260032491152,46.7689815449661,46.6830249532643,46.6830249532643,44102.4931880734,0.0,1.0
2020-02-13,54.375,54.45,54.3,54.43,14952,46.7388967378705,46.8033641816468,46.6744292940941,46.7861728633065,17394.8265094852,0.0,1.0
2020-02-14,54.41,54.46,54.394,54.45,4495,46.7689815449661,46.811959840817,46.7552284902938,46.8033641816468,5229.38370519903,0.0,1.0
2020-02-18,54.48,54.55,54.31,54.52,9571,46.8291511591574,46.8893207733487,46.6830249532643,46.8635337958381,11134.6899760756,0.0,1.0
2020-02-19,54.505,54.54,54.44,54.54,3757,46.8506403070828,46.8807251141785,46.7947685224767,46.8807251141785,4370.81080766024,0.0,1.0
2020-02-20,54.6,54.65,54.51,54.6,16922,46.9322990691996,46.9752773650505,46.8549381366679,46.9322990691996,19686.6809920752,0.0,1.0
2020-02-21,54.64,54.68,54.58,54.63,22145,47.0483404679971,47.0827828841523,46.9966768437643,47.0397298639583,25718.2886359841,0.095,1.0
2020-02-24,54.9,54.95,54.85,54.85,5468,47.2722161730058,47.3152691931998,47.2291631528118,47.2291631528118,6350.30942702918,0.0,1.0
2020-02-25,54.93,55.01,54.897,54.93,27294,47.2980479851222,47.3669328174326,47.2696329917942,47.2980479851222,31698.1246344796,0.0,1.0
2020-02-26,54.985,55.04,54.91,54.91,5210,47.3454063073356,47.392764629549,47.2808267770446,47.2808267770446,6050.67887981383,0.0,1.0
2020-02-27,55.0,55.02,54.95,55.02,24797,47.3583222133938,47.3755434214714,47.3152691931998,47.3755434214714,28798.2119352675,0.0,1.0
2020-02-28,55.055,55.32,54.9,55.32,21034,47.4056805356072,47.6338615426354,47.2722161730058,47.6338615426354,24428.0191090219,0.0,1.0
2020-03-02,55.02,55.21,54.956,55.05,3880,47.3755434214714,47.5391448982086,47.3204355556231,47.4013752335878,4506.0717953316,0.0,1.0
2020-03-03,55.04,55.06,54.927,55.044,6270,47.392764629549,47.4099858376266,47.2954648039106,47.3962088711645,7281.71911255906,0.0,1.0
2020-03-04,54.92,55.04,54.872,54.872,14005,47.2894373810834,47.392764629549,47.2481064816972,47.2481064816972,16264.8287354688,0.0,1.0
2020-03-05,54.865,55.09,54.865,55.09,3699,47.24207905887,47.435817649743,47.24207905887,47.435817649743,4295.86586879681,0.0,1.0
2020-03-06,54.95,55.05,54.932,55.03,7710,47.3152691931998,47.4013752335878,47.29977010593,47.3841540255102,8954.07565515636,0.0,1.0
2020-03-09,54.975,55.45,54.68,55.27,19710,47.3367957032968,47.7457993951398,47.0827828841523,47.5908085224414,22890.3801768005,0.0,1.0
2020-03-10,54.145,54.68,53.98,54.68,16154,46.6221155680765,47.0827828841523,46.4800406014363,47.0827828841523,18760.5886035533,0.0,1.0
2020-03-11,53.315,54.141,53.18,54.12,68592,45.9074354328562,46.618671326461,45.7911922783324,46.6005890579795,79659.9166457179,0.0,1.0
2020-03-12,50.7,52.08,49.86,51.7,81782,43.6557624767103,44.8440258340645,42.9324717374512,44.5168228805902,94978.238032425,0.0,1.0
2020-03-13,51.32,51.87,50.75,50.91,20009,44.1896199271158,44.6632031492498,43.6988154969043,43.8365851615251,23237.6264311315,0.0,1.0
2020-03-16,51.645,51.954,49.99,51.406,34587,44.4694645583768,44.7355322231757,43.0444095899556,44.2636711218495,40167.9137075088,0.0,1.0
2020-03-17,51.07,51.65,50.0,51.65,9209,43.9743548261459,44.4737698603962,43.0530201939944,44.4737698603962,10694.9523616517,0.0,1.0
2020-03-18,50.385,50.92,47.83,47.83,12709,43.3845284494881,43.8451957655639,41.184519117575,41.184519117575,14759.7078471313,0.0,1.0
2020-03-19,48.67,49.96,47.97,49.56,16327,41.9078098568341,43.0185777778392,41.3050675741182,42.6741536162872,18961.503660407,0.0,1.0
2020-03-20,46.9,48.025,45.32,47.54,71056,40.3837329419667,41.3524258963316,39.0232575038365,40.9348116004499,82521.5045074955,0.0,1.0
2020-03-23,47.23,48.0,46.515,46.9,15070,40.6678828752471,41.3308993862346,40.052224686473,40.3837329419667,17501.6757617647,0.0,1.0
2020-03-24,47.935,48.25,47.53,47.83,32126,41.2749304599824,41.5461644872046,40.9262009964111,41.184519117575,37309.8099218616,0.0,1.0
2020-03-25,49.885,49.918,48.64,48.64,15122,42.9539982475482,42.9824132408762,41.8819780447177,41.8819780447177,17562.0664146919,0.0,1.0
2020-03-26,51.49,51.67,50.27,50.27,11060,44.417800934144,44.5730777678621,43.3653690611656,43.3653690611656,12820.9724034816,0.095,1.0
2020-03-27,51.18,51.73,51.0,51.0,13004,44.1503797205184,44.6248367124348,43.9951028868002,43.9951028868002,15074.4959434787,0.0,1.0
2020-03-30,51.441,51.96,51.08,51.96,185172,44.3755311294096,44.8232459999635,44.0641148128972,44.8232459999635,214655.072504295,0.0,1.0
2020-03-31,51.11,51.4,51.09,51.4,6527,44.0899942851835,44.3401625172849,44.0727413036593,44.3401625172849,7566.22846993893,0.0,1.0
2020-04-01,49.22,50.52,48.67,50.5,6451,42.4595875311433,43.5810313302186,41.9851305392268,43.5637783486943,7478.12775541228,0.0,1.0
2020-04-02,49.42,49.47,49.127,49.127,8027,42.6321173463856,42.6752498001962,42.3793611670556,42.3793611670556,9305.05836191202,0.0,1.0
2020-04-03,49.41,49.471,49.15,49.323,938,42.6234908556235,42.6761124492724,42.3992020958085,42.5484403859931,1087.34829244718,0.0,1.0
2020-04-06,49.74,49.813,49.362,49.65,3821,42.9081650507734,42.9711384333369,42.5820836999654,42.8305266339143,4429.37934481946,0.0,1.0
2020-04-07,50.0,50.55,49.853,50.55,3879,43.1324538105885,43.6069108025049,43.0056443963853,43.6069108025049,4496.61410064242,0.0,1.0
2020-04-08,50.095,50.18,49.874,50.18,2026,43.2144054728286,43.2877306443066,43.0237600269858,43.2877306443066,2348.57957409166,0.0,1.0
2020-04-09,50.525,51.2,50.225,50.35,8615,43.5853445755996,44.1676327020426,43.3265498527361,43.4343809872626,9986.67967956548,0.0,1.0
2020-04-13,50.815,51.25,50.697,51.25,5472,43.8355128077011,44.2107651558532,43.7337202167081,44.2107651558532,6343.25144591784,0.0,1.0
2020-04-14,50.91,51.11,50.704,51.1,2866,43.9174644699412,44.0899942851835,43.7397587602415,44.0813677944214,3322.32431359659,0.0,1.0
2020-04-15,51.064,51.3,51.001,51.25,16506,44.0503124276778,44.2538976096638,43.9959655358764,44.2107651558532,19134.0841312719,0.0,1.0
2020-04-16,50.94,51.15,50.743,51.09,3800,43.9433439422275,44.124500248232,43.7734020742138,44.0727413036593,4405.03572633184,0.0,1.0
2020-04-17,50.95,51.142,50.893,50.96,16628,43.9519704329896,44.1175990556223,43.9027994356456,43.9605969237518,19275.5089624858,0.0,1.0
2020-04-20,50.885,50.98,50.59,50.59,2107,43.8958982430359,43.977849905276,43.6414167655534,43.6414167655534,2442.4763882582,0.0,1.0
2020-04-21,50.59,50.695,50.4,50.695,11147,43.7233684277935,43.8141166722078,43.5591573188534,43.8141166722078,12897.6048799006,0.095,1.0
2020-04-22,50.2,50.427,50.2,50.427,2045,43.3863035199691,43.5824925817028,43.3863035199691,43.5824925817028,2366.16147657636,0.0,1.0
2020-04-23,49.99,50.55,49.99,50.18,6411,43.2048070311405,43.6887976680167,43.2048070311405,43.3690181400806,7417.82945052862,0.0,1.0
2020-04-24,49.875,50.048,49.41,49.68,6241,43.105416096782,43.254934632817,42.7035310143759,42.9368836428698,7221.13143047093,0.0,1.0
2020-04-27,49.925,49.931,49.51,49.51,4176,43.1486295465031,43.1538151604696,42.7899579138181,42.7899579138181,4831.82901035837,0.0,1.0
2020-04-28,49.765,50.02,49.73,50.0,5240,43.0103465073956,43.2307351009732,42.9800970925909,43.2134497210847,6062.92720648417,0.0,1.0
2020-04-29,49.415,49.73,49.33,49.73,8216,42.707852359348,42.9800970925909,42.6343894948222,42.9800970925909,9506.29960467059,0.0,1.0
2020-04-30,49.58,49.87,49.2,49.2,19037,42.8504567434276,43.1010947518099,42.5220345255474,42.5220345255474,22026.7071049311,0.0,1.0
2020-05-01,49.61,49.998,49.48,49.941,10230,42.8763848132603,43.2117211830959,42.7640298439854,43.1624578504139,11836.5926187658,0.0,1.0
2020-05-04,49.825,49.93,49.825,49.93,487,43.0622026470609,43.1529508914752,43.0622026470609,43.1529508914752,563.481975106448,0.0,1.0
2020-05-05,49.825,49.86,49.79,49.84,13559,43.0622026470609,43.0924520618657,43.0319532322562,43.0751666819773,15688.4026703662,0.0,1.0
2020-05-06,49.915,50.12,49.81,49.81,6891,43.1399868565589,43.3171620004153,43.0492386121446,43.0492386121446,7973.21209539739,0.0,1.0
2020-05-07,50.05,50.51,49.963,50.51,3593,43.2566631708058,43.6542269082398,43.1814717682911,43.6542269082398,4157.27050627817,0.0,1.0
2020-05-08,50.13,50.63,50.1,50.123,3086,43.3258046903596,43.7579391875704,43.2998766205269,43.3197548073986,3570.64758763552,0.0,1.0
2020-05-11,50.095,50.165,50.05,50.165,2879,43.2955552755548,43.3560541051643,43.2566631708058,43.3560541051643,3331.13882203586,0.0,1.0
2020-05-12,50.225,50.225,50.06,50.08,6364,43.4079102448296,43.4079102448296,43.26530586075,43.2825912406385,7363.44823321855,0.0,1.0
2020-05-13,50.505,50.505,50.36,50.384,3974,43.6499055632677,43.6499055632677,43.5245865590765,43.5453290149427,4598.10548064276,0.0,1.0
2020-05-14,50.49,50.89,50.19,50.19,12664,43.6369415283514,43.98264912612,43.3776608300249,43.3776608300249,14652.8454471213,0.0,1.0
2020-05-15,50.68,50.68,50.28,50.474,10651,43.8011526372915,43.8011526372915,43.4554450395228,43.6231132244406,12323.7094802028,0.0,1.0
2020-05-18,50.4,50.5,50.35,50.5,3695,43.5591573188534,43.6455842182956,43.5159438691323,43.6455842182956,4275.28931831278,0.0,1.0
2020-05-19,50.68,50.82,50.59,50.59,8012,43.8011526372915,43.9221502965105,43.7233684277935,43.7233684277935,9270.26198060135,0.0,1.0
2020-05-20,50.96,50.96,50.68,50.69,8200,44.0431479557296,44.0431479557296,43.8011526372915,43.8097953272357,9487.78684984162,0.0,1.0
2020-05-21,50.845,50.92,50.845,50.89,2400,44.0258625758411,44.0908038619693,44.0258625758411,44.064827347518,2771.73445017207,0.095,1.0
2020-05-22,51.005,51.27,50.79,50.79,4271,44.1644039862479,44.3938631972342,43.9782389660138,43.9782389660138,4932.53243195205,0.0,1.0
2020-05-26,51.04,51.278,50.92,50.92,9511,44.1947099197744,44.4007902677546,44.0908038619693,44.0908038619693,10984.1526481611,0.0,1.0
2020-05-27,51.1,51.175,50.99,50.99,6842,44.246662948677,44.3116042348052,44.1514157290223,44.1514157290223,7901.75296169887,0.0,1.0
2020-05-28,51.095,51.32,50.94,51.32,4052,44.2423335296018,44.4371573879864,44.1081215382702,44.4371573879864,4679.61166337384,0.0,1.0
2020-05-29,51.215,51.47,51.09,51.47,6803,44.3462395874069,44.5670399602428,44.2380041105266,44.5670399602428,7856.71227688357,0.0,1.0
2020-06-01,51.43,51.48,51.164,51.48,2216,44.532404607641,44.5756987983932,44.3020795128397,44.5756987983932,2559.23480899221,0.0,1.0
2020-06-02,51.39,51.48,51.178,51.48,3532,44.4977692550393,44.5756987983932,44.3142018862503,44.5756987983932,4079.0691991699,0.0,1.0
2020-06-03,51.36,51.53,51.223,51.53,5953,44.4717927405881,44.6189929891453,44.3531666579272,44.6189929891453,6875.05632578096,0.0,1.0
2020-06-04,51.485,51.66,51.3,51.3,5723,44.5800282174684,44.7315578851008,44.4198397116855,44.4198397116855,6609.43177430614,0.0,1.0
2020-06-05,51.57,51.74,51.46,51.73,10032,44.653628341747,44.8008285903043,44.5583811220923,44.7921697521538,11585.8500017192,0.0,1.0
2020-06-08,51.73,51.83,51.72,51.736,3096,44.7921697521538,44.8787581336581,44.7835109140034,44.7973650550441,3575.53744072197,0.0,1.0
2020-06-09,51.855,51.95,51.74,51.95,43899,44.9004052290342,44.9826641914632,44.8008285903043,44.9826641914632,50698.4877617098,0.0,1.0
2020-06-10,51.9,52.09,51.79,52.09,6477,44.9393700007111,45.1038879255692,44.8441227810564,45.1038879255692,7480.21834740186,0.0,1.0
2020-06-11,52.015,52.06,51.93,52.0,1580,45.038946639441,45.0779114111179,44.9653465151624,45.0259583822153,1824.72517969661,0.0,1.0
2020-06-12,51.965,52.15,51.86,51.93,27275,44.9956524486888,45.1558409544717,44.9047346481094,44.9653465151624,31499.6071368513,0.0,1.0
2020-06-15,52.015,52.1,51.92,51.92,4226,45.038946639441,45.1125467637196,44.9566876770119,44.9566876770119,4880.56241101131,0.0,1.0
2020-06-16,51.905,52.11,51.82,51.82,13056,44.9436994197863,45.12120560187,44.8700992955077,44.8700992955077,15078.235408936,0.0,1.0
2020-06-17,52.005,52.19,51.88,51.96,9232,45.0302878012905,45.1904763070734,44.9220523244102,44.9913230296136,10661.9385183286,0.0,1.0
2020-06-18,52.005,52.005,52.005,52.005,60,45.0302878012905,45.0302878012905,45.0302878012905,45.0302878012905,69.2933612543018,0.0,1.0
2020-06-19,52.065,52.166,52.008,52.16,11954,45.0822408301931,45.1696950955124,45.0328854527357,45.1644997926221,13805.5473405654,0.0,1.0
2020-06-22,52.105,52.16,52.051,52.157,23099,45.1168761827948,45.1644997926221,45.0701184567825,45.161902141177,26676.7891935519,0.0,1.0
2020-06-23,52.1,52.17,52.04,52.04,4357,45.1125467637196,45.1731586307726,45.060593734817,45.060593734817,5031.85291641654,0.0,1.0
2020-06-24,52.19,52.3,52.18,52.3,4413,45.1904763070734,45.2857235267281,45.181817468923,45.2857235267281,5096.52672025389,0.0,1.0
2020-06-25,52.11,52.24,52.02,52.02,13644,45.2034645642991,45.3162346735556,45.1253929501984,45.1253929501984,15728.6359984347,0.095,1.0
2020-06-26,52.155,52.25,52.089,52.19,6105,45.2425003713494,45.3249092973446,45.1852478543422,45.2728615546108,7037.76918575518,0.0,1.0
2020-06-29,52.04,52.53,51.9807,52.16,12359,45.1427421977763,45.5677987634356,45.0913016787077,45.2468376832439,14247.3037455771,0.0,1.0
2020-06-30,52.195,52.29,52.065,52.29,4202,45.2771988665053,45.3596077925004,45.1644287572487,45.3596077925004,4844.01410623149,0.0,1.0
2020-07-01,52.125,52.15,52.1,52.14,6566,45.2164764999825,45.2381630594549,45.1947899405101,45.229488435666,7569.20433639124,0.0,1.0
2020-07-02,52.19,52.35,52.15,52.165,4568,45.2728615546108,45.4116555352342,45.2381630594549,45.2511749951384,5265.93442105318,0.0,1.0
2020-07-06,52.15,52.23,52.122,52.145,7200,45.2381630594549,45.3075600497666,45.2138741128458,45.2338257475604,8300.071766984,0.0,1.0
2020-07-07,52.21,52.21,52.108,52.176,1446,45.2902108021887,45.2902108021887,45.2017296395413,45.2607170813062,1666.93107986929,0.0,1.0
2020-07-08,52.245,52.29,52.2,52.29,2654,45.3205719854501,45.3596077925004,45.2815361783998,45.3596077925004,3059.49867632993,0.0,1.0
2020-07-09,52.325,52.43,52.325,52.43,3200,45.3899689757618,45.481052525546,45.3899689757618,45.481052525546,3688.92078532622,0.0,1.0
2020-07-10,52.395,52.46,52.32,52.45,10537,45.4506913422846,45.5070763969129,45.3856316638673,45.4984017731239,12146.924473432,0.0,1.0
2020-07-13,52.52,52.52,52.34,52.34,16500,45.5591241396467,45.5591241396467,45.4029809114453,45.4029809114453,19020.9977993383,0.0,1.0
2020-07-14,52.5,52.58,52.4,52.56,2000,45.5417748920687,45.6111718823804,45.4550286541791,45.5938226348025,2305.57549082889,0.0,1.0
2020-07-15,52.59,52.63,52.55,52.6,3199,45.6198465061694,45.6545450013253,45.5851480110135,45.6285211299584,3687.7679975808,0.0,1.0
2020-07-16,52.735,52.779,52.65,52.65,3465,45.7456285511094,45.7837968957809,45.6718942489032,45.6718942489032,3994.40953786105,0.0,1.0
2020-07-17,52.72,52.83,52.58,52.67,7207,45.732616615426,45.8280374771046,45.6111718823804,45.6892434964811,8308.14128120189,0.0,1.0
2020-07-20,52.805,52.876,52.7,52.764,11636,45.8063509176322,45.8679407465338,45.715267367848,45.7707849600974,13413.8382056425,0.0,1.0
2020-07-21,52.72,52.88,52.7,52.88,4895,45.8150255414211,45.9540696250066,45.797645030973,45.9540696250066,5632.74595943825,0.095,1.0
2020-07-22,52.88,52.88,52.8,52.8,1483,45.9540696250066,45.9540696250066,45.8845475832139,45.8845475832139,1706.50914358466,0.0,1.0
2020-07-23,52.92,52.98,52.8778,52.88,7478,45.988830645903,46.0409721772476,45.9521577688573,45.9540696250066,8605.04071188544,0.0,1.0
2020-07-24,52.915,53.02,52.9066,53.01,8542,45.984485518291,46.0757331981439,45.9771857039027,46.0670429429198,9829.40060991245,0.0,1.0
2020-07-27,53.0,53.07,53.0,53.07,2012,46.0583526876958,46.1191844742644,46.0583526876958,46.1191844742644,2315.23695002855,0.0,1.0
2020-07-28,52.955,53.25,52.83,53.25,5147,46.0192465391873,46.2756090682981,45.9106183488862,46.2756090682981,5922.72593528676,0.0,1.0
2020-07-29,53.03,53.03,52.91,52.955,1340,46.084423453368,46.084423453368,45.9801403906789,46.0192465391873,1541.95701443253,0.0,1.0
2020-07-30,53.115,53.21,53.0233,53.12,13351,46.1582906227728,46.2408480474017,46.0786009823679,46.1626357503849,15363.1851490215,0.0,1.0
2020-07-31,53.1451,53.22,53.0904,53.0936,3056,46.1844482909974,46.2495383026258,46.1369125949216,46.1396934765933,3516.58256425807,0.0,1.0
2020-08-03,53.125,53.25,53.0101,53.23,4701,46.1669808779969,46.2756090682981,46.0671298454721,46.2582285578499,5409.5074066025,0.0,1.0
2020-08-04,53.21,53.256,53.12,53.21,3094,46.2408480474017,46.2808232214325,46.1626357503849,46.2408480474017,3560.30970347333,0.0,1.0
2020-08-05,53.26,53.26,53.26,53.26,373,46.2842993235222,46.2842993235222,46.2842993235222,46.2842993235222,429.216392823384,0.0,1.0
2020-08-06,53.35,53.3835,53.3244,53.3502,1351,46.362511620539,46.3916239755397,46.3402645671653,46.3626854256435,1554.61487052116,0.0,1.0
2020-08-07,53.46,53.49,53.27,53.365,6707,46.4581044280041,46.4841751936763,46.2929895787463,46.3755470033752,7717.84007149179,0.0,1.0
2020-08-10,53.455,53.455,53.27,53.27,2763,46.453759300392,46.453759300392,46.2929895787463,46.2929895787463,3179.42330662469,0.0,1.0
2020-08-11,53.445,53.4646,53.29,53.32,7921,46.4450690451679,46.4621019454071,46.3103700891945,46.3364408548667,9114.80709800008,0.0,1.0
2020-08-12,53.3901,53.55,53.3901,53.55,6888,46.3973595439876,46.5363167250209,46.3973595439876,46.5363167250209,7926.11933985918,0.0,1.0
2020-08-13,53.355,53.4481,53.27,53.405,3936,46.3668567481511,46.4477630242874,46.2929895787463,46.4103080242715,4529.2110513481,0.0,1.0
2020-08-14,53.345,53.44,53.3037,53.44,9067,46.358166492927,46.4407239175559,46.3222757388515,46.4407239175559,10433.5255595968,0.0,1.0
2020-08-17,53.31,53.37,53.2414,53.295,1379,46.3277505996427,46.3798921309872,46.2681354488054,46.3147152168065,1586.83486783766,0.0,1.0
2020-08-18,53.33,53.3381,53.16,53.16,14221,46.3451311100908,46.3521702168224,46.1973967712812,46.1973967712812,16364.3064942127,0.0,1.0
2020-08-19,53.22,53.33,53.15,53.15,3876,46.2495383026258,46.3451311100908,46.1887065160572,46.1887065160572,4460.1681999556,0.0,1.0
2020-08-20,53.155,53.29,53.155,53.29,3443,46.1930516436692,46.3103700891945,46.1930516436692,46.3103700891945,3961.90895573971,0.0,1.0
2020-08-21,52.985,53.14,52.86,53.14,12720,46.1278747294885,46.2628151953387,46.0190517731577,46.2628151953387,14610.8877539322,0.095,1.0
2020-08-24,53.02,53.17,53.01,53.15,5952,46.1583451572611,46.288932704858,46.1496393207547,46.2715210318451,6836.79276033052,0.0,1.0
2020-08-25,52.98,52.9907,52.96,52.96,388,46.1235218112353,46.1328370562972,46.1061101382223,46.1061101382223,445.678022682836,0.0,1.0
2020-08-26,52.93,52.96,52.93,52.96,1492,46.079992628703,46.1061101382223,46.079992628703,46.1061101382223,1713.79280887317,0.0,1.0
2020-08-27,52.85,52.9026,52.7721,52.86,3810,46.0103459366513,46.0561386366753,45.9425274702659,46.0190517731577,4376.37439799383,0.0,1.0
2020-08-28,52.84,52.84,52.775,52.8,2694,46.0016401001448,46.0016401001448,45.9450521628528,45.966816754119,3094.47575543186,0.0,1.0
2020-08-31,52.75,52.89,52.75,52.8,3288,45.9232875715866,46.0451692826771,45.9232875715866,45.966816754119,3776.77664582775,0.0,1.0
2020-09-01,52.825,52.8319,52.76,52.76,31310,45.9885813453851,45.9945883725746,45.9319934080931,45.9319934080931,35964.3785829887,0.0,1.0
2020-09-02,52.82,52.97,52.781,52.781,7549,45.9842284271319,46.1148159747288,45.9502756647567,45.9502756647567,8671.19431245549,0.0,1.0
2020-09-03,52.835,52.8599,52.78,52.78,13997,45.9972871818916,46.0189647147927,45.949405081106,45.949405081106,16077.7198028135,0.0,1.0
2020-09-04,52.82,52.85,52.76,52.8499,8338,45.9842284271319,46.0103459366513,45.9319934080931,46.0102588782862,9577.48286889043,0.0,1.0
2020-09-08,52.89,52.89,52.78,52.78,1147,46.0451692826771,46.0451692826771,45.949405081106,45.949405081106,1317.50693818869,0.0,1.0
2020-09-09,52.875,52.9178,52.875,52.89,5610,46.0321105279174,46.0693715081651,46.0321105279174,46.0451692826771,6443.95285373895,0.0,1.0
2020-09-10,52.86,52.87,52.79,52.83,2908,46.0190517731577,46.0277576096642,45.9581109176125,45.9929342636383,3340.287860726,0.0,1.0
2020-09-11,52.91,52.9299,52.8284,52.8284,4023,46.06258095569,46.0799055703379,45.9915413297973,45.9915413297973,4621.03784859034,0.0,1.0
2020-09-14,52.92,53.02,52.859,52.859,8995,46.0712867921965,46.1583451572611,46.0181811895071,46.0181811895071,10332.1490052374,0.0,1.0
2020-09-15,52.87,52.95,52.87,52.88,3383,46.0277576096642,46.0974043017159,46.0277576096642,46.0364634461707,3885.89884210318,0.0,1.0
2020-09-16,52.93,52.95,52.9,52.94,3738,46.079992628703,46.0974043017159,46.0538751191836,46.0886984652094,4293.67125976402,0.0,1.0
2020-09-17,52.88,52.88,52.88,52.88,322,46.0364634461707,46.0364634461707,46.0364634461707,46.0364634461707,369.866812638848,0.0,1.0
2020-09-18,52.92,52.98,52.89,52.98,3793,46.0712867921965,46.1235218112353,46.0451692826771,46.1235218112353,4356.84726813401,0.0,1.0
2020-09-21,52.95,53.0,52.9,52.9899,4362,46.0974043017159,46.1409334842482,46.0538751191836,46.1321405893767,5010.431791089,0.0,1.0
2020-09-22,52.995,52.995,52.94,52.99,5838,46.136580565995,46.136580565995,46.0886984652094,46.1322276477417,6705.84612479999,0.0,1.0
2020-09-23,52.96,52.9834,52.92,52.92,1253,46.1061101382223,46.1264817956475,46.0712867921965,46.0712867921965,1439.26433613813,0.0,1.0
2020-09-24,52.97,52.99,52.83,52.99,6906,46.1975214215402,46.2149643218315,46.075421119501,46.2149643218315,7918.40793063491,0.095,1.0
2020-09-25,52.87,52.9174,52.87,52.9174,11990,46.1103069200836,46.1516465937741,46.1103069200836,46.1516465937741,13747.7137399816,0.0,1.0
2020-09-28,52.9,53.1,52.8723,53.1,7260,46.1364712705206,46.3109002734337,46.1123128536171,46.3109002734337,8324.30373246589,0.0,1.0
2020-09-29,52.905,52.9777,52.895,52.922,5333,46.1408319955934,46.2042369381524,46.1321105454478,46.155658460841,6114.80878860064,0.0,1.0
2020-09-30,52.795,52.93,52.77,52.93,1663,46.0448960439912,46.1626356209576,46.0230924186271,46.1626356209576,1906.79298995741,0.0,1.0
2020-10-01,52.82,52.8985,52.775,52.85,4462,46.0666996693554,46.1351630529988,46.0274531436999,46.0928640197923,5116.12166036677,0.0,1.0
2020-10-02,52.82,52.8374,52.75,52.78,2192,46.0666996693554,46.0818749926088,46.0056495183358,46.0318138687727,2513.34349608336,0.0,1.0
2020-10-05,52.8,52.8304,52.72,52.8304,4280,46.049256769064,46.0757699775068,45.9794851678988,46.0757699775068,4907.44076790001,0.0,1.0
2020-10-06,52.755,52.85,52.7,52.85,12369,46.0100102434086,46.0928640197923,45.9620422676075,46.0928640197923,14182.274499569,0.0,1.0
2020-10-07,52.67,52.79,52.6442,52.79,3307,45.9358779171705,46.0405353189184,45.9133765757947,46.0405353189184,3791.80061201993,0.0,1.0
2020-10-08,52.68,52.74,52.675,52.685,1716,45.9445993673162,45.9969280681901,45.9402386422433,45.948960092389,1967.56270040103,0.0,1.0
2020-10-09,52.7595,52.76,52.6804,52.76,15799,46.0139348959741,46.0143709684814,45.944948225322,46.0143709684814,18115.1067037505,0.0,1.0
2020-10-12,52.74,52.84,52.715,52.7885,5104,45.9969280681901,46.0841425696467,45.975124442826,46.0392271013965,5852.23777555178,0.0,1.0
2020-10-13,52.685,52.6999,52.68,52.68,2522,45.948960092389,45.961955053106,45.9445993673162,45.9445993673162,2891.72093846818,0.0,1.0
2020-10-14,52.74,52.835,52.7,52.7,2993,45.9969280681901,46.0797818445738,45.9620422676075,45.9620422676075,3431.76874259923,0.0,1.0
2020-10-15,52.8,52.85,52.785,52.7922,3930,46.049256769064,46.0928640197923,46.0361745938456,46.0424540379504,4506.13135931005,0.0,1.0
2020-10-16,52.845,53.23,52.7989,52.7989,4426,46.0885032947195,46.4242791253273,46.048297409548,46.048297409548,5074.84412119753,0.0,1.0
2020-10-19,52.84,52.858,52.8001,52.83,6529,46.0841425696467,46.0998411799089,46.0493439835655,46.075421119501,7486.14036766801,0.0,1.0
2020-10-20,52.84,52.84,52.84,52.84,219,46.0841425696467,46.0841425696467,46.0841425696467,46.0841425696467,251.105029946285,0.0,1.0
2020-10-21,52.68,52.72,52.51,52.7,16043,46.0274531436999,46.0624018552745,45.878921119508,46.0449274994872,18361.7641706443,0.095,1.0
2020-10-22,52.645,52.75,52.5417,52.5417,2104,45.9968730210722,46.0886133889554,45.9066179734309,45.9066179734309,2408.1002191009,0.0,1.0
2020-10-23,52.76,52.76,52.6412,52.6412,1264,46.097350566849,46.097350566849,45.9935528934726,45.9935528934726,1446.69138638001,0.0,1.0
2020-10-26,52.8,52.8,52.65,52.78,7379,46.1322992784236,46.1322992784236,46.001241610019,46.1148249226363,8445.51878172315,0.0,1.0
2020-10-27,52.78,52.81,52.59,52.81,8987,46.1148249226363,46.1410364563172,45.9488185426572,46.1410364563172,10285.9299757889,0.0,1.0
2020-10-28,52.78,52.78,52.7474,52.7474,2720,46.1148249226363,46.1148249226363,46.086341722703,46.086341722703,3113.13336309622,0.0,1.0
2020-10-29,52.71,52.82,52.61,52.82,10907,46.0536646773808,46.1497736342109,45.9662928984444,46.1497736342109,12483.4358791509,0.0,1.0
2020-10-30,52.82,52.82,52.63,52.81,5530,46.1497736342109,46.1497736342109,45.9837672542317,46.1410364563172,6329.27481541252,0.0,1.0
2020-11-02,52.73,52.82,52.63,52.82,2054,46.0711390331681,46.1497736342109,45.9837672542317,46.1497736342109,2350.87350286751,0.0,1.0
2020-11-03,52.81,52.8399,52.62,52.6208,14051,46.1410364563172,46.1671606182192,45.9750300763381,45.9757290505696,16081.8517959062,0.0,1.0
2020-11-04,53.23,53.23,52.93,52.93,5793,46.5079979278502,46.5079979278502,46.2458825910409,46.2458825910409,6630.28734280013,0.0,1.0
2020-11-05,53.15,53.15,52.88,52.88,8563,46.438100504701,46.438100504701,46.2021967015727,46.2021967015727,9800.64742212975,0.0,1.0
2020-11-06,53.085,53.14,52.96,52.99,2582,46.3813088483924,46.4293633268074,46.2720941247219,46.2983056584028,2955.18762629207,0.0,1.0
2020-11-09,53.0,53.0086,52.91,53.0086,3250,46.3070428362964,46.314556809285,46.2284082352536,46.314556809285,3719.73655517011,0.0,1.0
2020-11-10,53.17,53.17,53.164,53.164,828,46.4555748604883,46.4555748604883,46.4503325537521,46.4503325537521,947.674420824878,0.0,1.0
2020-11-11,53.16,53.18,52.96,52.96,3381,46.4468376825947,46.464312038382,46.2720941247219,46.2720941247219,3869.67055170158,0.0,1.0
2020-11-12,53.36,53.36,53.155,53.29,11340,46.6215812404675,46.6215812404675,46.4424690936479,46.560420995212,12979.019241732,0.0,1.0
2020-11-13,53.32,53.36,53.205,53.36,6230,46.5866325288929,46.6215812404675,46.4861549831161,46.6215812404675,7130.44884267994,0.0,1.0
2020-11-16,53.27,53.33,53.2497,53.31,8429,46.5429466394247,46.5953697067866,46.5252101683006,46.5778953509993,9647.27982262427,0.0,1.0
2020-11-17,53.41,53.46,53.41,53.46,436,46.6652671299357,46.7089530194039,46.6652671299357,46.7089530194039,499.016965555129,0.0,1.0
2020-11-18,53.425,53.47,53.391,53.43,5177,46.6783728967762,46.7176901972975,46.6486664919378,46.682741485723,5925.25419880481,0.0,1.0
2020-11-19,53.625,53.665,53.43,53.65,14588,46.853116454649,46.8880651662235,46.682741485723,46.8749593993831,16696.4667282528,0.0,1.0
2020-11-20,53.63,53.687,53.6273,53.687,708,46.8574850435958,46.9072869575895,46.8551260055645,46.9072869575895,810.33030186475,0.0,1.0
2020-11-23,53.637,53.7,53.52,53.59,3001,46.8636010681213,46.9186452888513,46.7613760867657,46.8225363320212,3434.74750832785,0.0,1.0
2020-11-24,53.56,53.75,53.43,53.75,8383,46.8793279883299,47.0456288157717,46.7655432116592,47.0456288157717,9577.64326553,0.095,1.0
2020-11-25,53.68,53.68,53.68,53.68,368,46.9843600898721,46.9843600898721,46.9843600898721,46.9843600898721,420.442886999289,0.0,1.0
2020-11-27,53.62,53.71,53.62,53.6874,3009,46.931844039101,47.0106181152576,46.931844039101,46.9908370694672,3437.80610592625,0.0,1.0
2020-11-30,53.645,53.71,53.6048,53.6048,4137,46.9537257269223,47.0106181152576,46.9185399729056,46.9185399729056,4726.55495520668,0.0,1.0
2020-12-01,53.66,53.75,53.59,53.59,3962,46.966854739615,47.0456288157717,46.9055860137154,46.9055860137154,4526.616082313,0.0,1.0
2020-12-02,53.7889,53.81,53.61,53.81,8364,47.0796767220216,47.0981448665428,46.9230913639725,47.0981448665428,9555.93561647298,0.0,1.0
2020-12-03,53.81,53.88,53.7343,53.85,19996,47.0981448665428,47.1594135924424,47.0318871158199,47.1331555670568,22845.5868707548,0.0,1.0
2020-12-04,53.855,53.9,53.835,53.89,3313,47.1375319046211,47.1769189426994,47.1200265543641,47.1681662675709,3785.12849083871,0.0,1.0
2020-12-07,53.8596,54.0,53.81,53.99,3753,47.1415581351802,47.2644456939846,47.0981448665428,47.2556930188561,4287.83194268569,0.0,1.0
2020-12-08,53.915,53.9774,53.81,53.97,8852,47.1900479553922,47.2446646481941,47.0981448665428,47.238187668599,10113.4794448851,0.0,1.0
2020-12-09,53.93,54.01,53.9156,53.9238,2446,47.203176968085,47.2731983691131,47.1905731158999,47.1977503095053,2794.57418913114,0.0,1.0
2020-12-10,54.0211,54.08,53.81,54.08,5329,47.2829138385057,47.3344670950127,47.0981448665428,47.3344670950127,6088.42430657395,0.0,1.0
2020-12-11,54.0002,54.12,53.9,53.9,20981,47.2646207474871,47.3694777955268,47.1769189426994,47.1769189426994,23970.957098185,0.0,1.0
2020-12-14,54.035,54.11,53.93,53.9901,11026,47.2950800569344,47.3607251203982,47.203176968085,47.2557805456073,12597.2915001472,0.0,1.0
2020-12-15,54.136,54.136,53.93,53.93,3433,47.3834820757324,47.3834820757324,47.203176968085,47.203176968085,3922.22943225152,0.0,1.0
2020-12-16,54.06,54.1679,54.06,54.14,8025,47.3169617447557,47.4114031093924,47.3169617447557,47.3869831457838,9168.62545698178,0.0,1.0
2020-12-17,54.1899,54.19,53.97,54.19,6862,47.4306589946751,47.4307465214264,47.238187668599,47.4307465214264,7839.88883312262,0.0,1.0
2020-12-18,54.1,54.19,53.94,54.065,3653,47.3519724452697,47.4307465214264,47.2119296432135,47.3213380823199,4173.58115817501,0.0,1.0
2020-12-21,54.26,54.26,53.97,54.03,5928,47.492015247326,47.492015247326,47.238187668599,47.2907037193701,6772.7865057929,0.0,1.0
2020-12-22,54.01,54.2278,54.01,54.1,3097,47.2731983691131,47.4638316334122,47.2731983691131,47.3519724452697,3538.34679629565,0.0,1.0
2020-12-23,54.24,54.24,54.0912,54.1018,3602,47.4745098970689,47.4745098970689,47.3442700911566,47.3535479267929,4115.31325807457,0.0,1.0
2020-12-24,53.99,54.14,53.99,54.13,1128,47.338843432577,47.4703645756569,47.338843432577,47.4615964994516,1286.4851691347,0.095,1.0
2020-12-28,54.18,54.18,53.91,54.035,4255,47.5054368804782,47.5054368804782,47.2686988229343,47.3782997755009,4852.83191016681,0.0,1.0
2020-12-29,54.11,54.22,53.95,54.2,11051,47.4440603470409,47.5405091852995,47.3037711277556,47.5229730328889,12603.6769539961,0.0,1.0
2020-12-30,54.1356,54.24,53.92,54.24,5075,47.4665066221266,47.5580453377102,47.2774668991396,47.5580453377102,5788.04276006969,0.0,1.0
2020-12-31,54.0958,54.1314,54.085,54.085,1627,47.4316096788293,47.4628240301203,47.4221401565276,47.4221401565276,1855.59518633171,0.0,1.0
2021-01-04,54.22,54.23,54.065,54.065,2506,47.5405091852995,47.5492772615049,47.4046040041169,47.4046040041169,2858.09559738614,0.0,1.0
2021-01-05,54.225,54.29,54.1218,54.2044,6803,47.5448932234022,47.6018857187369,47.4544066769632,47.5268309864192,7758.82855108457,0.0,1.0
2021-01-06,54.1501,54.41,54.074,54.41,8140,47.4792203326243,47.7071026332008,47.4124952727017,47.7071026332008,9283.67843684085,0.0,1.0
2021-01-07,54.2064,54.34,54.2021,54.2582,2843,47.5285846016603,47.6457260997635,47.524814328892,47.5740032364039,3242.4444466755,0.0,1.0
2021-01-08,54.32,54.4,54.09,54.4,4251,47.6281899473529,47.6983345569955,47.4265241946303,47.6983345569955,4848.26990602094,0.0,1.0
2021-01-11,54.2779,54.2779,54.12,54.12,1511,47.5912763465284,47.5912763465284,47.4528284232462,47.4528284232462,1723.29706610154,0.0,1.0
2021-01-12,54.1945,54.32,54.1157,54.32,3792,47.518150590976,47.6281899473529,47.449058150478,47.6281899473529,4324.77993028262,0.0,1.0
2021-01-13,54.18,54.34,54.1129,54.34,2985,47.5054368804782,47.6457260997635,47.4466030891405,47.6457260997635,3404.3955938538,0.0,1.0
2021-01-14,54.255,54.3099,54.17,54.17,1121,47.5711974520182,47.6193341903855,47.4966688042729,47.4966688042729,1278.50166187944,0.0,1.0
2021-01-15,54.275,54.2996,54.188,54.1904,3380,47.5887336044289,47.610303071894,47.5124513414425,47.5145556797318,3854.89350325824,0.0,1.0
2021-01-19,54.4,54.4,54.14,54.14,2009,47.6983345569955,47.6983345569955,47.4703645756569,47.4703645756569,2291.26658226207,0.0,1.0
2021-01-20,54.41,54.41,54.265,54.265,3990,47.7071026332008,47.7071026332008,47.5799655282235,47.5799655282235,4550.59913550307,0.0,1.0
2021-01-21,54.29,55.26,54.1882,55.26,2897,47.6851824426875,48.5371740980459,47.5957672359705,48.5371740980459,3298.26000328365,0.095,1.0
2021-01-22,54.265,54.37,54.1201,54.2875,14680,47.663223894869,47.7554497957067,47.5359521517129,47.6829865879056,16713.3092330701,0.0,1.0
2021-01-25,54.255,54.41,54.1101,54.2,67821,47.6544404757416,47.7905834722164,47.5271687325855,47.6061316705408,77214.8055515017,0.0,1.0
2021-01-26,54.4024,54.4295,54.02,54.02,15065,47.7839080736795,47.8077111395148,47.4480301262475,47.4480301262475,17151.635122357,0.0,1.0
2021-01-27,54.42,54.84,54.28,54.84,42890,47.7993668913438,48.1682704946948,47.6763990235601,48.1682704946948,48830.6425753662,0.0,1.0
2021-01-28,54.455,54.55,54.27,54.27,18338,47.8301088582897,47.91355134,47.6676156044327,47.6676156044327,20877.9744356975,0.0,1.0
2021-01-29,54.5432,54.58,54.36,54.3601,10800,47.9075786149934,47.9399015973823,47.7466663765793,47.7467542107706,12295.8950761006,0.0,1.0
2021-02-01,54.585,54.63,54.4893,54.4893,7857,47.944293306946,47.9838186930193,47.8602359858967,47.8602359858967,8945.26366786318,0.0,1.0
2021-02-02,54.43,54.61,54.4,54.61,5777,47.8081503104712,47.9662518547645,47.781800053089,47.9662518547645,6577.16535691048,0.0,1.0
2021-02-03,54.54,54.64,54.4,54.4,9738,47.9047679208726,47.9926021121467,47.781800053089,47.781800053089,11086.7987269507,0.0,1.0
2021-02-04,54.51,54.72,54.49,54.72,2859,47.8784176634904,48.062869465166,47.8608508252356,48.062869465166,3254.99666875663,0.0,1.0
2021-02-05,54.6542,54.76,54.6,54.76,8642,48.0050745673076,48.0980031416756,47.9574684356371,48.0980031416756,9838.99307848717,0.0,1.0
2021-02-08,54.675,54.75,54.55,54.55,5205,48.0233440790926,48.0892197225482,47.91355134,47.91355134,5925.93832139849,0.0,1.0
2021-02-09,54.75,54.95,54.6324,54.95,7208,48.0892197225482,48.2648881050963,47.9859267136099,48.2648881050963,8206.3714544938,0.0,1.0
2021-02-10,54.8414,55.1,54.659,55.1,74132,48.1695001733727,48.3966393920074,48.0092906084888,48.3966393920074,84399.9346093972,0.0,1.0
2021-02-11,54.83,55.1,54.7,55.1,4949,48.1594870755674,48.3966393920074,48.0453026269111,48.3966393920074,5634.48006774277,0.0,1.0
2021-02-12,54.938,54.94,54.855,54.89,10893,48.2543480021434,48.2561046859689,48.1814456233859,48.2121875903319,12401.7763948115,0.0,1.0
2021-02-16,54.835,54.93,54.7401,54.92,101099,48.1638787851311,48.2473212668415,48.080524137612,48.2385378477141,115102.101509138,0.0,1.0
2021-02-17,54.78,54.86,54.7452,54.85,10708,48.1155699799304,48.1858373329496,48.085003681367,48.1770539138222,12191.1522661931,0.0,1.0
2021-02-18,54.71,54.72,54.53,54.72,8685,48.0540860460385,48.062869465166,47.8959845017452,48.062869465166,9887.94895703091,0.0,1.0
2021-02-19,54.455,54.7,54.455,54.69,5928,47.8301088582897,48.0453026269111,47.8301088582897,48.0365192077837,6749.08018621522,0.0,1.0
2021-02-22,54.3,54.59,54.2789,54.5211,10820,47.6939658618149,47.9486850165097,47.6754328474561,47.8881672587218,12318.6652521675,0.0,1.0
2021-02-23,54.02,55.1,53.85,55.1,26473,47.5314726079579,48.4817501054883,47.381891890754,48.4817501054883,30086.8326086866,0.095,1.0
2021-02-24,53.74,54.0,53.74,54.0,3632,47.2851043678574,47.5138748765221,47.2851043678574,47.5138748765221,4127.8047835436,0.0,1.0
2021-02-25,53.59,53.86,53.53,53.86,11151,47.1531213820893,47.3906907564719,47.100328187782,47.3906907564719,12673.2244331758,0.0,1.0
2021-02-26,53.715,53.8099,53.44,53.44,6142,47.2631072035627,47.3466084392253,47.0211383963212,47.0211383963212,6980.44520388898,0.0,1.0
2021-03-01,53.6998,53.71,53.5701,53.62,3670,47.2497329276715,47.2587077707038,47.1356116393107,47.1795179792429,4170.99216839345,0.0,1.0
2021-03-02,53.61,53.74,53.11,53.7,39421,47.170719113525,47.2851043678574,46.7307758276313,47.2499089049859,44802.3657412093,0.0,1.0
2021-03-03,53.63,53.656,53.63,53.656,2410,47.1883168449608,47.2111938958273,47.1883168449608,47.2111938958273,2738.98940758262,0.0,1.0
2021-03-04,53.7,53.75,53.56,53.58,6327,47.2499089049859,47.2939032335753,47.1267247849357,47.1443225163714,7190.69957750009,0.0,1.0
2021-03-05,53.94,53.97,53.58,53.74,10943,47.4610816822149,47.4874782793685,47.1443225163714,47.2851043678574,12436.8303266293,0.0,1.0
2021-03-08,53.815,53.9499,53.8104,53.94,4824,47.3510958607415,47.4697925592756,47.3470483825112,47.4610816822149,5482.52485567574,0.0,1.0
2021-03-09,53.88,54.07,53.86,53.95,7065,47.4082884879076,47.5754669365473,47.3906907564719,47.4698805479328,8029.4440516893,0.0,1.0
2021-03-10,54.1,54.1,53.87,53.9472,4895,47.6018635337009,47.6018635337009,47.3994896221898,47.4674168655318,5563.21707473731,0.0,1.0
2021-03-11,54.1848,54.22,53.956,54.18,6807,47.6764779149885,47.7074499223154,47.4751598673635,47.6722544594439,7736.22443876135,0.0,1.0
2021-03-12,54.02,54.28,54.01,54.28,7487,47.5314726079579,47.7602431166226,47.52267374224,47.7602431166226,8509.05132554815,0.0,1.0
2021-03-15,54.19,54.19,54.1,54.19,1440,47.6810533251617,47.6810533251617,47.6018635337009,47.6810533251617,1636.57458378381,0.0,1.0
2021-03-16,54.07,54.1618,54.0001,54.0826,2454,47.5754669365473,47.6562405238373,47.5139628651793,47.5865535073518,2788.99585319823,0.0,1.0
2021-03-17,54.05,54.33,53.9846,54.0262,6817,47.5578692051115,47.804237445212,47.5003246233166,47.536927904703,7747.58954003764,0.0,1.0
2021-03-18,53.86,54.0,53.7713,54.0,5418,47.3906907564719,47.5138748765221,47.3126448175543,47.5138748765221,6157.61187148657,0.0,1.0
2021-03-19,53.8,53.94,53.8,53.87,6197,47.3378975621646,47.4610816822149,47.3378975621646,47.3994896221898,7042.95326090851,0.0,1.0
2021-03-22,53.96,53.96,53.79,53.79,8637,47.4786794136506,47.4786794136506,47.3290986964468,47.3290986964468,9816.03797231995,0.0,1.0
2021-03-23,54.055,54.06,53.8748,54.04,4520,47.5622686379704,47.5666680708294,47.4037130777343,47.5490703393936,5137.02577687695,0.0,1.0
2021-03-24,53.975,54.15,53.8501,54.15,2163,47.4918777122274,47.6458578622902,47.3819798794112,47.6458578622902,2458.27140605859,0.0,1.0
2021-03-25,53.8612,53.9799,53.81,53.8916,3074,47.4753358446779,47.5799625957484,47.4302061929945,47.5021315753648,3487.48093834834,0.095,1.0
2021-03-26,53.8621,54.02,53.8621,54.02,8306,47.4761291393363,47.615308279977,47.4761291393363,47.615308279977,9423.23248988985,0.0,1.0
2021-03-29,53.9645,54.06,53.8108,53.87,5351,47.5663884427031,47.6505658203546,47.4309113438021,47.4830925035609,6070.75813308458,0.0,1.0
2021-03-30,53.925,53.9438,53.81,53.86,4980,47.5315716215802,47.5481426655576,47.4302061929945,47.4742781184665,5649.85526121495,0.0,1.0
2021-03-31,53.93,53.9948,53.8,53.9948,1545,47.5359788141274,47.5930960295391,47.4213918079001,47.5930960295391,1752.81654188295,0.0,1.0
2021-04-01,53.995,54.12,53.98,54.1,3505,47.593272317241,47.7034521309211,47.5800507395994,47.6858233607323,3976.45435553382,0.0,1.0
2021-04-05,53.965,54.0368,53.8401,53.8401,2657,47.5668291619578,47.6301164469356,47.4567374921287,47.4567374921287,3014.39064840324,0.0,1.0
2021-04-06,54.04,54.17,53.99,53.99,10109,47.6329370501658,47.7475240563931,47.5888651246938,47.5888651246938,11468.7523766309,0.0,1.0
2021-04-07,54.08,54.2,54.08,54.11,3034,47.6681945905434,47.7739672116763,47.6681945905434,47.6946377458267,3442.10057480445,0.0,1.0
2021-04-08,54.21,54.4264,54.06,54.06,9294,47.7827815967707,47.9735248902136,47.6505658203546,47.6505658203546,10544.1274694241,0.0,1.0
2021-04-09,54.175,54.34,54.0101,54.23,25802,47.7519312489403,47.897368602998,47.6065820387335,47.8004103669595,29272.6035039896,0.0,1.0
2021-04-12,54.29,54.35,54.14,54.35,5079,47.8532966775259,47.9061829880924,47.7210809011099,47.9061829880924,5762.1716609861,0.0,1.0
2021-04-13,54.34,54.45,54.3032,54.3892,3865,47.897368602998,47.9943268390364,47.8649316658506,47.9407353776624,4384.87762742887,0.0,1.0
2021-04-14,54.31,54.49,54.31,54.49,3723,47.8709254477148,48.0295843794141,47.8709254477148,48.0295843794141,4223.77733684804,0.0,1.0
2021-04-15,54.7,54.7,54.62,54.62,4271,48.2146864663966,48.2146864663966,48.1441713856413,48.1441713856413,4845.48831739941,0.0,1.0
2021-04-16,54.51,54.62,54.44,54.44,4987,48.0472131496029,48.1441713856413,47.985512453942,47.985512453942,5657.79682483513,0.0,1.0
2021-04-19,54.615,54.62,54.505,54.505,1169,48.1397641930941,48.1441713856413,48.0428059570557,48.0428059570557,1326.24112457034,0.0,1.0
2021-04-20,54.5,54.68,54.4226,54.68,4355,48.0383987645085,48.1970576962078,47.9701754238778,48.1970576962078,4940.78708084159,0.0,1.0
2021-04-21,54.58,54.61,54.4,54.5,5391,48.1926505036605,48.2191396849561,48.0337154158874,48.1220126868725,6105.51146128912,0.095,1.0
2021-04-22,54.52,54.52,54.451,54.52,1732,48.1396721410695,48.1396721410695,48.0787470240898,48.1396721410695,1961.55552790813,0.0,1.0
2021-04-23,54.555,54.6089,54.5001,54.5001,1993,48.1705761859143,48.2181684149752,48.1221009841435,48.1221009841435,2257.14790249475,0.0,1.0
2021-04-26,54.43,54.59,54.42,54.42,1549,48.0602045971829,48.2014802307591,48.0513748700844,48.0513748700844,1754.3011043474,0.0,1.0
2021-04-27,54.56,54.62,54.4,54.4,7108,48.1749910494635,48.2279694120546,48.0337154158874,48.0337154158874,8050.07892169227,0.0,1.0
2021-04-28,54.485,54.57,54.4001,54.57,1677,48.1087680962247,48.183820776562,48.0338037131584,48.183820776562,1899.26594705655,0.0,1.0
2021-04-29,54.475,54.52,54.46,54.52,2019,48.0999383691262,48.1396721410695,48.0866937784784,48.1396721410695,2286.59388617005,0.0,1.0
2021-04-30,54.55,54.57,54.4801,54.4801,3568,48.166161322365,48.183820776562,48.1044415299464,48.1044415299464,4040.89499051745,0.0,1.0
2021-05-03,54.56,54.6492,54.5161,54.57,15155,48.1749910494635,48.2537522151822,48.1362285475011,48.183820776562,17163.6108691962,0.0,1.0
2021-05-04,54.57,54.96,54.5,54.96,7657,48.183820776562,48.5281801334039,48.1220126868725,48.5281801334039,8671.84219237447,0.0,1.0
2021-05-05,54.525,54.63,54.41,54.41,3543,48.1440870046187,48.2367991391531,48.0425451429859,48.0425451429859,4012.58154467582,0.0,1.0
2021-05-06,54.65,54.7,54.55,54.69,4826,48.2544585933501,48.2986072288427,48.166161322365,48.2897775017441,5465.62758526827,0.0,1.0
2021-05-07,54.67,54.78,54.5,54.78,9883,48.2721180475471,48.3692450456307,48.1220126868725,48.3692450456307,11192.8714101132,0.0,1.0
2021-05-10,54.68,54.77,54.6,54.77,4329,48.2809477746456,48.3604153185322,48.2103099578576,48.3604153185322,4902.75628193667,0.0,1.0
2021-05-11,54.65,54.76,54.6,54.655,6500,48.2544585933501,48.3515855914337,48.2103099578576,48.2588734568994,7361.49591882382,0.0,1.0
2021-05-12,54.63,54.73,54.585,54.69,4372,48.2367991391531,48.3250964101382,48.1970653672098,48.2897775017441,4951.45540878427,0.0,1.0
2021-05-13,54.46,54.73,54.4,54.4,14516,48.0866937784784,48.3250964101382,48.0337154158874,48.0337154158874,16439.9191934841,0.0,1.0
2021-05-14,54.6274,54.73,54.615,54.615,1713,48.2345034101075,48.3250964101382,48.2235545485053,48.2235545485053,1940.03730906849,0.0,1.0
2021-05-17,54.605,54.78,54.56,54.56,1161,48.2147248214068,48.3692450456307,48.1749910494635,48.1749910494635,1314.8764248853,0.0,1.0
2021-05-18,54.76,54.8159,54.42,54.48,9578,48.3515855914337,48.4009437659144,48.0513748700844,48.1043532326755,10847.4473708453,0.0,1.0
2021-05-19,54.66,54.8196,54.59,54.81,7802,48.2632883204486,48.4042107649408,48.2014802307591,48.3957342269262,8836.06017825592,0.0,1.0
2021-05-20,54.58,54.58,54.45,54.45,3601,48.1926505036605,48.1926505036605,48.0778640513799,48.0778640513799,4078.2687390284,0.0,1.0
2021-05-21,54.595,54.75,54.533,54.595,8704,48.2897775017441,48.426876421293,48.2349379339246,48.2897775017441,9840.48601140971,0.095,1.0
2021-05-24,54.585,56.59,54.465,54.49,59928,48.2809324101603,50.0543732727118,48.1747913111548,48.1969040401143,67752.8315362777,0.0,1.0
2021-05-25,54.62,54.77,54.62,54.71,5083,48.3118902307036,48.4445666044606,48.3118902307036,48.3914960549578,5746.69007306934,0.0,1.0
2021-05-26,54.765,54.91,54.71,54.72,6550,48.4401440586687,48.5683978866338,48.3914960549578,48.4003411465416,7405.23706051626,0.0,1.0
2021-05-27,54.67,54.8899,54.582,54.76,16557,48.3561156886226,48.5506192525503,48.2782788826852,48.4357215128768,18718.8564902241,0.0,1.0
2021-05-28,54.74,54.91,54.47,54.82,25794,48.4180313297092,48.5683978866338,48.1792138569467,48.4887920623796,29161.9366013674,0.0,1.0
2021-06-01,54.7603,54.9399,54.65,54.65,7658,48.4359868656243,48.5948447104693,48.338425505455,48.338425505455,8657.90922281428,0.0,1.0
2021-06-02,54.7943,55.0,54.565,54.72,10426,48.4660601770092,48.6480037108879,48.2632422269927,48.4003411465416,11787.3284874722,0.0,1.0
2021-06-03,54.99,55.0,54.69,54.69,14190,48.6391586193041,48.6480037108879,48.3738058717902,48.3738058717902,16042.7960135459,0.0,1.0
2021-06-04,54.702,55.07,54.7,54.7,15245,48.3844199816908,48.7099193519745,48.382650963374,48.382650963374,17235.5479370336,0.0,1.0
2021-06-07,54.88,55.09,54.67,54.99,11911,48.5418626118824,48.7276095351421,48.3561156886226,48.6391586193041,13466.2257447037,0.0,1.0
2021-06-08,54.975,55.18,54.92,54.92,4525,48.6258909819284,48.8072153593963,48.5772429782176,48.5772429782176,5115.83170974597,0.0,1.0
2021-06-09,55.12,55.31,55.1,55.26,9044,48.7541448098935,48.9222015499857,48.7364546267259,48.8779760920667,10224.8799962304,0.0,1.0
2021-06-10,55.205,55.3,55.0425,55.225,3364,48.8293280883558,48.9133564584019,48.6855953501191,48.8470182715234,3803.23930863766,0.0,1.0
2021-06-11,55.27,55.33,55.2001,55.27,3658,48.8868211836505,48.9398917331533,48.8249939934797,48.8868211836505,4135.6270484532,0.0,1.0
2021-06-14,55.21,55.36,55.054,55.2,12022,48.8337506341477,48.9664270079047,48.6957672054405,48.8249055425639,13591.7190750422,0.0,1.0
2021-06-15,55.2885,55.29,55.095,55.196,3876,48.9031846030805,48.9045113668181,48.732032080934,48.8213675059304,4382.09142695588,0.0,1.0
2021-06-16,55.2,55.275,55.06,55.1674,36006,48.8249055425639,48.8912437294424,48.7010742603907,48.7960705440007,40707.3229925112,0.0,1.0
2021-06-17,55.11,55.179,54.9001,55.055,26945,48.7452997183097,48.8063308502379,48.5596412459658,48.6966517145988,30463.2232970398,0.0,1.0
2021-06-18,55.12,55.23,55.12,55.13,1878,48.7541448098935,48.8514408173153,48.7541448098935,48.7629899014773,2123.21148086253,0.0,1.0
2021-06-21,55.14,55.2299,55.055,55.2,17269,48.7718349930611,48.8513523663995,48.6966517145988,48.8249055425639,19523.8227172604,0.0,1.0
2021-06-22,55.12,55.18,55.0,55.16,20678,48.7541448098935,48.8072153593963,48.6480037108879,48.7895251762287,23377.9377003596,0.0,1.0
2021-06-23,55.015,55.24,54.99,55.24,14931,48.6612713482636,48.8602859088991,48.6391586193041,48.8602859088991,16880.5487863463,0.0,1.0
2021-06-24,55.0,55.0,54.905,54.98,11638,48.732032080934,48.732032080934,48.647858570976,48.7143113419955,13134.892444808,0.095,1.0
2021-06-25,54.96,55.1,54.96,55.0,4750,48.696590603057,48.8206357756266,48.696590603057,48.732032080934,5360.95025887935,0.0,1.0
2021-06-28,55.1082,55.1099,55.0,55.07,11442,48.8279012785914,48.8294075414012,48.732032080934,48.7940546672189,12913.68270781,0.0,1.0
2021-06-29,54.96,55.005,54.76,54.76,11662,48.696590603057,48.7364622656687,48.5193832136718,48.5193832136718,13161.9793513791,0.0,1.0
2021-06-30,55.065,55.13,54.91,54.91,8889,48.7896244824842,48.8472168840344,48.6522887557107,48.6522887557107,10032.3130213007,0.0,1.0
2021-07-01,55.05,55.15,55.01,55.01,8745,48.7763339282803,48.8649376229729,48.7408924504033,48.7408924504033,9869.79158187367,0.0,1.0
2021-07-02,55.095,55.18,55.095,55.1357,4576,48.816205590892,48.8915187313807,48.816205590892,48.8522672946319,5164.57018623829,0.0,1.0
2021-07-06,55.18,57.99,55.165,57.99,10487,48.8915187313807,51.381282552243,48.8782281771768,51.381282552243,11835.8495504985,0.0,1.0
2021-07-07,55.24,55.24,55.24,55.24,649,48.9446809481963,48.9446809481963,48.9446809481963,48.9446809481963,732.475098528989,0.0,1.0
2021-07-08,55.385,55.48,55.31,55.364,4389,49.0731563055006,49.1573298154585,49.0067035344811,49.0545495296151,4953.51803920451,0.0,1.0
2021-07-09,55.405,55.52,55.19,55.19,3505,49.0908770444391,49.1927712933356,48.90037910085,48.90037910085,3955.81698049939,0.0,1.0
2021-07-12,55.38,55.53,55.28,55.37,11675,49.0687261207659,49.2016316628048,48.9801224260733,49.0598657512967,13176.6514257719,0.0,1.0
2021-07-13,55.33,55.43,55.28,55.36,8115,49.0244242734196,49.1130279681122,48.9801224260733,49.0510053818274,9158.7602843802,0.0,1.0
2021-07-14,55.4,55.55,55.39,55.42,9137,49.0864468597045,49.2193524017434,49.0775864902352,49.104167598643,10312.2110558696,0.0,1.0
2021-07-15,55.41,55.6,55.32,55.4,4122,49.0953072291737,49.2636542490897,49.0155639039504,49.0864468597045,4652.17620360014,0.0,1.0
2021-07-16,55.32,55.35,55.32,55.34,2743,49.0155639039504,49.0421450123581,49.0155639039504,49.0332846428889,3095.80769686443,0.0,1.0
2021-07-19,55.525,55.54,55.5085,55.54,8184,49.1972014780702,49.2104920322741,49.1825818684459,49.2104920322741,9236.63514077234,0.0,1.0
2021-07-20,55.63,55.69,55.4,55.69,7450,49.2902353574975,49.343397574313,49.0864468597045,49.343397574313,8408.22724813708,0.0,1.0
2021-07-21,55.33,55.43,55.3201,55.39,6306,49.104167598643,49.1929154164609,49.095381564679,49.1574162893337,7105.52682313756,0.09,1.0
2021-07-22,55.41,55.63,55.27,55.63,1880,49.1751658528973,49.3704110520967,49.0509189079522,49.3704110520967,2118.36194536927,0.0,1.0
2021-07-23,55.425,55.54,55.2801,55.54,877,49.18847802557,49.2905380160606,49.0598824375518,49.2905380160606,988.193311749388,0.0,1.0
2021-07-26,55.45,55.525,55.26,55.26,1248,49.2106649800245,49.2772258433879,49.0420441261704,49.0420441261704,1406.23175947917,0.0,1.0
2021-07-27,55.435,55.57,55.3396,55.57,2744,49.1973528073518,49.3171623614059,49.1126873891535,49.3171623614059,3091.90700962408,0.0,1.0
2021-07-28,55.32,55.4983,55.27,55.27,3572,49.0952928168612,49.2535301760305,49.0509189079522,49.0509189079522,4024.88769620161,0.0,1.0
2021-07-29,55.37,55.4287,55.31,55.375,7956,49.1396667257701,49.1917616948292,49.0864180350794,49.144104116661,8964.72746667975,0.0,1.0
2021-07-30,55.4,55.41,55.39,55.4037,3962,49.1662910711155,49.1751658528973,49.1574162893337,49.1695747403748,4464.33512103885,0.0,1.0
2021-08-02,55.445,55.63,55.44,55.63,2491,49.2062275891336,49.3704110520967,49.2017901982427,49.3704110520967,2806.82957761428,0.0,1.0
2021-08-03,55.39,55.46,55.361,55.46,8279,49.1574162893337,49.2195397618062,49.1316794221665,49.2195397618062,9328.68007750648,0.0,1.0
2021-08-04,55.43,55.57,55.36,55.38,5755,49.1929154164609,49.3171623614059,49.1307919439883,49.1485415075519,6484.66648702135,0.0,1.0
2021-08-05,55.44,55.57,55.44,55.57,4571,49.2017901982427,49.3171623614059,49.2017901982427,49.3171623614059,5150.54917674624,0.0,1.0
2021-08-06,55.375,55.46,55.32,55.38,26407,49.144104116661,49.2195397618062,49.0952928168612,49.1485415075519,29755.0978145566,0.0,1.0
2021-08-09,55.31,55.4289,55.31,55.32,2703,49.0864180350794,49.1919391904649,49.0864180350794,49.0952928168612,3045.70869060273,0.0,1.0
2021-08-10,55.355,55.41,55.3,55.301,3343,49.1263545530974,49.1751658528973,49.0775432532976,49.0784307314758,3766.85318264334,0.0,1.0
2021-08-11,55.29,55.42,55.27,55.39,11446,49.0686684715158,49.1840406346791,49.0509189079522,49.1574162893337,12897.2185248387,0.0,1.0
2021-08-12,55.275,55.3299,55.21,55.25,5276,49.0553562988431,49.1040788508252,48.9976702172615,49.0331693443887,5944.93490625972,0.0,1.0
2021-08-13,55.28,55.38,55.28,55.38,26617,49.059793689734,49.1485415075519,49.059793689734,49.1485415075519,29991.7233510074,0.0,1.0
2021-08-16,55.26,55.39,55.21,55.3,19402,49.0420441261704,49.1574162893337,48.9976702172615,49.0775432532976,21861.9459915184,0.0,1.0
2021-08-17,55.225,55.3,55.2,55.3,4680,49.0109823899342,49.0775432532976,48.9887954354797,49.0775432532976,5273.3690980469,0.0,1.0
2021-08-18,55.245,55.2999,55.2,55.21,2751,49.0287319534978,49.0774545054798,48.9887954354797,48.9976702172615,3099.79452750578,0.0,1.0
2021-08-19,55.255,55.3056,55.21,55.22,1787,49.0376067352796,49.0825131310954,48.9976702172615,49.0065449990433,2013.57063636962,0.0,1.0
2021-08-20,55.25,55.33,55.25,55.25,6211,49.0331693443887,49.104167598643,49.0331693443887,49.0331693443887,6998.48193760028,0.0,1.0
2021-08-23,55.26,55.32,55.21,55.29,6546,49.0420441261704,49.0952928168612,48.9976702172615,49.0686684715158,7375.95600765279,0.0,1.0
2021-08-24,55.155,55.21,55.1,55.1,14816,49.0287319534978,49.0776229018695,48.979841005126,48.979841005126,16667.2978769891,0.09,1.0
2021-08-25,55.12,55.1884,55.1,55.145,4319,48.9976195318067,49.0584220930544,48.979841005126,49.0198426901575,4858.67032469734,0.0,1.0
2021-08-26,55.1,55.1389,55.04,55.13,2882,48.979841005126,49.0144202395199,48.9265054250842,49.006508795147,3242.1134234262,0.0,1.0
2021-08-27,55.12,55.14,55.0501,55.07,15921,48.9976195318067,49.0153980584873,48.9354835810579,48.9531732151051,17910.3705115782,0.0,1.0
2021-08-30,55.16,55.17,55.11,55.125,10976,49.0331765851679,49.0420658485082,48.9887302684664,49.0020641634768,12347.4798527155,0.0,1.0
2021-08-31,55.13,55.19,55.07,55.1772,14769,49.006508795147,49.0598443751889,48.9531732151051,49.0484661181133,16614.4251042961,0.0,1.0
2021-09-01,55.14,55.224,55.06,55.06,6570,49.0153980584873,49.0900678705459,48.9442839517648,48.9442839517648,7390.93865090566,0.0,1.0
2021-09-02,55.12,55.12,55.08,55.08,1032,48.9976195318067,48.9976195318067,48.9620624784454,48.9620624784454,1160.95109402354,0.0,1.0
2021-09-03,55.08,55.16,55.03,55.16,4023,48.9620624784454,49.0331765851679,48.9176161617439,49.0331765851679,4525.68435199292,0.0,1.0
2021-09-07,55.0,55.07,54.9411,55.06,5693,48.8909483717229,48.9531732151051,48.8385906106485,48.9442839517648,6404.35521150775,0.0,1.0
2021-09-08,55.09,55.1,55.0,55.1,3025,48.9709517417857,48.979841005126,48.8909483717229,48.979841005126,3402.98164672597,0.0,1.0
2021-09-09,55.13,55.18,55.0,55.0,2694,49.006508795147,49.0509551118485,48.8909483717229,48.8909483717229,3030.62233265447,0.0,1.0
2021-09-10,55.09,55.15,55.04,55.15,5436,48.9709517417857,49.0242873218276,48.9265054250842,49.0242873218276,6115.24239061236,0.0,1.0
2021-09-13,55.09,55.63,55.09,55.63,4521,48.9709517417857,49.4509719621626,48.9709517417857,49.4509719621626,5085.91075201591,0.0,1.0
2021-09-14,55.12,55.19,55.085,55.19,60177,48.9976195318067,49.0598443751889,48.9665071101156,49.0598443751889,67696.2732413318,0.0,1.0
2021-09-15,55.1,55.1605,55.1,55.1323,2533,48.979841005126,49.0336210483349,48.979841005126,49.0085533257153,2849.50496236591,0.0,1.0
2021-09-16,55.05,55.1298,55.04,55.06,11963,48.9353946884245,49.0063310098802,48.9265054250842,48.9442839517648,13457.808079267,0.0,1.0
2021-09-17,55.02,55.17,55.02,55.17,8680,48.9087268984035,49.0420658485082,48.9087268984035,49.0420658485082,9764.58865903519,0.0,1.0
2021-09-20,55.1,55.1299,55.05,55.07,7179,48.979841005126,49.0064199025136,48.9353946884245,48.9531732151051,8076.03479069281,0.0,1.0
2021-09-21,55.03,55.1604,55.021,55.06,5839,48.9176161617439,49.0335321557015,48.9096158247376,48.9442839517648,6568.59829263898,0.0,1.0
2021-09-22,55.08,55.08,55.056,55.056,305,48.9620624784454,48.9620624784454,48.9407282464287,48.9407282464287,343.110546198817,0.0,1.0
2021-09-23,54.89,54.985,54.86,54.98,3901,48.8731698450423,48.9577563113436,48.8464583293682,48.9533043920646,4381.25643740542,0.09,1.0
2021-09-24,54.87,54.87,54.84,54.8636,10877,48.8553621679262,48.8553621679262,48.8286506522521,48.8496637112491,12216.0795359289,0.0,1.0
2021-09-27,54.84,54.86,54.8,54.81,13330,48.8286506522521,48.8464583293682,48.79303529802,48.801939136578,14971.0710870583,0.0,1.0
2021-09-28,54.66,54.72,54.5751,54.7,19813,48.6683815582075,48.7218045895557,48.5927879688498,48.7039969124397,22252.2004086936,0.0,1.0
2021-09-29,54.6193,54.6193,54.58,54.6,1727,48.6321429352763,48.6321429352763,48.5971508497433,48.6149585268593,1939.61288577267,0.0,1.0
2021-09-30,54.5239,54.584,54.38,54.566,55211,48.5472003154327,48.6007123851665,48.4190740785826,48.584685475762,62008.087455932,0.0,1.0
2021-10-01,54.54,54.63,54.53,54.53,8231,48.5615354955111,48.6416700425334,48.5526316569531,48.5526316569531,9244.32754070342,0.0,1.0
2021-10-04,54.54,54.55,54.07,54.07,10932,48.5615354955111,48.5704393340692,48.1430550832836,48.1430550832836,12277.8506469408,0.0,1.0
2021-10-05,54.505,54.54,54.495,54.54,4697,48.530372060558,48.5615354955111,48.521468222,48.5615354955111,5275.25288041355,0.0,1.0
2021-10-06,54.51,54.55,54.42,54.49,9621,48.534823979837,48.5704393340692,48.4546894328147,48.517016302721,10805.4519826397,0.0,1.0
2021-10-07,54.51,54.56,54.51,54.56,997,48.534823979837,48.5793431726272,48.534823979837,48.5793431726272,1119.74177597878,0.0,1.0
2021-10-08,54.465,54.51,54.43,54.51,5289,48.4947567063259,48.534823979837,48.4635932713728,48.534823979837,5940.13465712311,0.0,1.0
2021-10-11,54.41,54.51,54.4,54.42,9747,48.4457855942567,48.534823979837,48.4368817556987,48.4546894328147,10946.9639824124,0.0,1.0
2021-10-12,54.46,54.53,54.41,54.53,3967,48.4903047870469,48.5526316569531,48.4457855942567,48.5526316569531,4455.38177061966,0.0,1.0
2021-10-13,54.47,54.5087,54.4,54.4,2628,48.4992086256049,48.5336664808245,48.4368817556987,48.4368817556987,2951.535995258,0.0,1.0
2021-10-14,54.485,54.53,54.44,54.4408,2675,48.512564383442,48.5526316569531,48.4724971099308,48.4732094170155,3004.32221739541,0.0,1.0
2021-10-15,54.47,54.5,54.45,54.4646,7262,48.4992086256049,48.525920141279,48.4814009484888,48.4944005527836,8156.03287578523,0.0,1.0
2021-10-18,54.47,54.53,54.43,54.475,7720,48.4992086256049,48.5526316569531,48.4635932713728,48.5036605448839,8670.41776384769,0.0,1.0
2021-10-19,54.43,54.48,54.34,54.46,10460,48.4635932713728,48.5081124641629,48.3834587243505,48.4903047870469,11747.742203348,0.0,1.0
2021-10-20,54.415,54.43,54.4,54.4292,9342,48.4502375135357,48.4635932713728,48.4368817556987,48.4628809642881,10492.1039831432,0.0,1.0
2021-10-21,54.235,54.3899,54.22,54.3899,13369,48.3701029665134,48.508252297195,48.3567250455307,48.508252297195,14989.9973440611,0.09,1.0
2021-10-22,54.24,54.2684,54.2,54.21,14470,48.3745622735077,48.399891137235,48.3388878175538,48.3478064315422,16224.4940959357,0.0,1.0
2021-10-25,54.195,54.23,53.85,53.85,5174,48.3344285105595,48.3656436595192,48.026736327957,48.026736327957,5801.34985849146,0.0,1.0
2021-10-26,54.1683,54.19,54.04,54.04,5893,48.3106158112103,48.3299692035653,48.1961899937381,48.1961899937381,6607.52893623698,0.0,1.0
2021-10-27,54.255,54.2752,54.2,54.2,5592,48.3879401944904,48.4059557947471,48.3388878175538,48.3388878175538,6270.03254903058,0.0,1.0
2021-10-28,54.255,54.29,54.0,54.0,9683,48.3879401944904,48.4191553434501,48.1605155377842,48.1605155377842,10857.0681638525,0.0,1.0
2021-10-29,54.32,54.34,54.2664,54.34,15866,48.4459111854155,48.4637484133925,48.3981074144373,48.4637484133925,17789.7597322817,0.0,1.0
2021-11-01,54.285,54.31,54.25,54.2579,2683,48.4146960364558,48.436992571427,48.3834808874962,48.390526592547,3008.31497300591,0.0,1.0
2021-11-02,54.34,54.3884,54.29,54.345,12534,48.4637484133925,48.5069145050967,48.4191553434501,48.4682077203867,14053.7532134387,0.0,1.0
2021-11-03,54.405,54.48,54.36,54.39,12711,48.5217194043176,48.5886090092312,48.4815856413694,48.5083414833349,14252.2145441215,0.0,1.0
2021-11-04,54.44,54.53,54.431,54.53,1627,48.5529345532772,48.6332020791736,48.5449078006876,48.6332020791736,1824.27449164391,0.0,1.0
2021-11-05,54.6,54.66,54.57,54.5903,7203,48.6956323770929,48.7491440610238,48.6688765351275,48.6869813215241,8076.36703338113,0.0,1.0
2021-11-08,54.57,54.6421,54.49,54.59,9769,48.6688765351275,48.7331797419844,48.5975276232196,48.6867137631044,10953.4957030543,0.0,1.0
2021-11-09,54.675,54.77,54.64,54.77,11759,48.7625219820065,48.847248814897,48.7313068330468,48.847248814897,13184.7841101664,0.0,1.0
2021-11-10,54.69,54.73,54.63,54.73,9383,48.7758999029892,48.8115743589431,48.7223882190583,48.8115743589431,10520.6930271019,0.0,1.0
2021-11-11,54.7499,54.75,54.58,54.59,13423,48.8293224007802,48.8294115869201,48.6777951491159,48.6867137631044,15050.5448686762,0.0,1.0
2021-11-12,54.68,54.69,54.53,54.53,4666,48.7669812890007,48.7758999029892,48.6332020791736,48.6332020791736,5231.75462692717,0.0,1.0
2021-11-15,54.66,54.71,54.65,54.7022,9277,48.7491440610238,48.7937371309662,48.7402254470353,48.7867806120552,10401.8404787834,0.0,1.0
2021-11-16,54.67,54.73,54.67,54.73,5532,48.7580626750123,48.8115743589431,48.7580626750123,48.8115743589431,6202.75752168046,0.0,1.0
2021-11-17,54.67,54.68,54.52,54.6072,10407,48.7580626750123,48.7669812890007,48.6242834651851,48.7020537791646,11668.8534938772,0.0,1.0
2021-11-18,54.64,54.64,54.5233,54.5233,489,48.7313068330468,48.7313068330468,48.6272266078013,48.6272266078013,548.291472903426,0.0,1.0
2021-11-19,54.68,54.7296,54.5,54.5,25040,48.7669812890007,48.8112176143836,48.6064462372081,48.6064462372081,28076.1114141141,0.0,1.0
2021-11-22,54.67,54.719,54.52,54.52,6218,48.7580626750123,48.8017638835558,48.6242834651851,48.6242834651851,6971.93533438343,0.0,1.0
2021-11-23,54.57,54.88,54.48,54.88,11394,48.7491440610238,49.0260770765803,48.6687441532816,49.0260770765803,12754.4922475289,0.09,1.0
2021-11-24,54.585,54.63,54.55,54.63,2321,48.7625440456475,48.8027439995186,48.7312774148588,48.8027439995186,2598.13730968182,0.0,1.0
2021-11-26,54.7,54.78,54.61,54.61,3397,48.8652772610959,48.9367438457556,48.7848773533537,48.7848773533537,3802.61630374371,0.0,1.0
2021-11-29,54.59,54.67,54.53,54.53,4489,48.7670107071887,48.8384772918485,48.7134107686939,48.7134107686939,5025.00576611879,0.0,1.0
2021-11-30,54.725,54.92,54.695,54.92,6290,48.887610568802,49.0618103689101,48.8608105995546,49.0618103689101,7041.05285562201,0.0,1.0
2021-12-01,54.78,54.79,54.685,54.685,7281,48.9367438457556,48.9456771688381,48.8518772764722,48.8518772764722,8150.38248677008,0.0,1.0
2021-12-02,54.76,54.79,54.73,54.74,7232,48.9188771995907,48.9456771688381,48.8920772303433,48.9010105534257,8095.53167756094,0.0,1.0
2021-12-03,54.76,54.84,54.745,54.79,18416,48.9188771995907,48.9903437842504,48.905477214967,48.9456771688381,20614.9490284793,0.0,1.0
2021-12-06,54.81,54.83,54.7,54.83,1269,48.963543815003,48.9814104611679,48.8652772610959,48.9814104611679,1420.52401808972,0.0,1.0
2021-12-07,54.7966,54.83,54.75,54.75,7833,48.9515731620725,48.9814104611679,48.9099438765082,48.9099438765082,8768.29364357507,0.0,1.0
2021-12-08,54.74,54.82,54.71,54.785,4162,48.9010105534257,48.9724771380855,48.8742105841783,48.9412105072968,4658.96056996801,0.0,1.0
2021-12-09,54.78,54.8,54.701,54.8,7792,48.9367438457556,48.9546104919205,48.8661705934041,48.9546104919205,8722.39806852252,0.0,1.0
2021-12-10,54.81,57.0,54.74,57.0,7982,48.963543815003,50.9199415700633,48.9010105534257,50.9199415700633,8935.08487974163,0.0,1.0
2021-12-13,54.84,54.9,54.79,54.9,4618,48.9903437842504,49.0439437227452,48.9456771688381,49.0439437227452,5169.40891689387,0.0,1.0
2021-12-14,54.91,54.919,54.7905,54.89,10885,49.0528770458277,49.0609170366019,48.9461238349922,49.0350103996627,12184.7154743157,0.0,1.0
2021-12-15,54.77,54.91,54.77,54.77,2939,48.9278105226731,49.0528770458277,48.9278105226731,48.9278105226731,3289.92914827871,0.0,1.0
2021-12-16,54.875,54.95,54.8,54.95,7357,49.021610415039,49.0886103381575,48.9546104919205,49.0886103381575,8235.45721125773,0.0,1.0
2021-12-17,54.85,55.0,54.8432,55.0,7019,48.9992771073329,49.1332769535699,48.9932024476368,49.1332769535699,7857.09856814162,0.0,1.0
2021-12-20,54.85,54.98,54.83,54.85,2816,48.9992771073329,49.1154103074049,48.9814104611679,48.9992771073329,3152.24242312107,0.0,1.0
2021-12-21,54.7804,54.98,54.69,54.69,4435,48.9371011786789,49.1154103074049,48.8563439380134,48.8563439380134,4964.55793556178,0.0,1.0
2021-12-22,54.85,54.95,54.79,54.95,3371,48.9992771073329,49.0886103381575,48.9456771688381,49.0886103381575,3773.51179273478,0.0,1.0
2021-12-23,54.782,54.83,54.72,54.7866,22192,49.0189304181143,49.0618808153263,48.9634528217154,49.0230464978471,24801.0744753163,0.09,1.0
2021-12-27,54.75,54.78,54.7001,54.77,12360,48.9902968199729,49.0171408182305,48.9456463028713,49.0081928188113,13813.1434983287,0.0,1.0
2021-12-28,54.74,54.74,54.71,54.74,5932,48.9813488205538,48.9813488205538,48.9545048222963,48.9813488205538,6629.41482460239,0.0,1.0
2021-12-29,54.77,54.79,54.7,54.7,7365,49.0081928188113,49.0260888176496,48.9455568228771,48.9455568228771,8230.89011854292,0.0,1.0
2021-12-30,54.765,54.82,54.731,54.77,11275,49.0037188191017,49.0529328159072,48.9732956210765,49.0081928188113,12600.5819533702,0.0,1.0
2021-12-31,54.735,54.76,54.71,54.7584,4046,48.9768748208442,48.9992448193921,48.9545048222963,48.9978131394851,4521.68111603865,0.0,1.0
2022-01-03,54.6755,54.78,54.675,54.7001,6034,48.9236342243001,49.0171408182305,48.9231868243291,48.9456463028713,6743.40678551093,0.0,1.0
2022-01-04,54.72,54.76,54.6901,54.76,9864,48.9634528217154,48.9992448193921,48.9366983034521,48.9992448193921,11023.6931608021,0.0,1.0
2022-01-05,54.67,54.78,54.64,54.72,5665,48.9187128246196,49.0171408182305,48.891868826362,48.9634528217154,6331.02410340063,0.0,1.0
2022-01-06,54.66,54.66,54.6,54.6,3081,48.9097648252004,48.9097648252004,48.8560768286854,48.8560768286854,3443.22776038435,0.0,1.0
2022-01-07,54.57,54.6,54.51,54.51,12037,48.8292328304278,48.8560768286854,48.7755448339128,48.7755448339128,13452.1689554516,0.0,1.0
2022-01-10,54.47,54.49,54.42,54.49,5880,48.7397528362361,48.7576488350744,48.6950128391402,48.7576488350744,6571.30127590392,0.0,1.0
2022-01-11,54.37,54.39,54.37,54.39,2497,48.6502728420444,48.6681688408827,48.6502728420444,48.6681688408827,2790.56790577076,0.0,1.0
2022-01-12,54.45,54.54,54.26,54.26,13080,48.7218568373978,48.8023888321703,48.5518448484335,48.5518448484335,14617.7926341536,0.0,1.0
2022-01-13,54.39,54.41,54.35,54.355,7935,48.6681688408827,48.6860648397211,48.632376843206,48.6368508429156,8867.90401773769,0.0,1.0
2022-01-14,54.29,54.5,54.27,54.31,3751,48.578688846691,48.7665968344936,48.5607928478526,48.5965848455293,4191.99848399925,0.0,1.0
2022-01-18,54.17,54.39,54.1601,54.27,8713,48.4713128536609,48.6681688408827,48.4624543342359,48.5607928478526,9737.37211172634,0.0,1.0
2022-01-19,54.18,54.21,54.15,54.18,3105,48.4802608530801,48.5071048513376,48.4534168548226,48.4802608530801,3470.04939824518,0.0,1.0
2022-01-20,54.17,54.19,54.14,54.18,12028,48.4713128536609,48.4892088524992,48.4444688554034,48.4802608530801,13442.1108412538,0.0,1.0
2022-01-21,53.97,54.15,53.95,54.05,19274,48.37288486005,48.5342174387939,48.3549590179673,48.4445882283806,21504.1501661417,0.09,1.0
2022-01-24,53.86,54.0,53.86,53.89,12594,48.2742927285954,48.399773623174,48.2742927285954,48.3011814917194,14051.2227452729,0.0,1.0
2022-01-25,53.75,53.87,53.722,53.82,11823,48.1757005971408,48.2832556496367,48.1506044182251,48.2384410444301,13191.0121103193,0.0,1.0
2022-01-26,53.53,53.76,53.53,53.76,38731,47.9785163342315,48.1846635181821,47.9785163342315,48.1846635181821,43212.474840969,0.0,1.0
2022-01-27,53.46,53.57,53.06,53.57,17760,47.9157758869422,48.0143680183969,47.5572590452891,48.0143680183969,19814.9687117712,0.0,1.0
2022-01-28,53.105,53.37,53.08,53.37,31770,47.5975921899751,47.8351095975703,47.5751848873718,47.8351095975703,35446.0335570366,0.0,1.0
2022-01-31,53.12,53.17,53.05,53.1,11056,47.6110365715371,47.6558511767437,47.5482961242478,47.5931107294544,12335.2643061566,0.0,1.0
2022-02-01,53.245,53.3,53.185,53.185,18768,47.7230730845537,47.772369150281,47.6692955583057,47.6692955583057,20939.6020710879,0.0,1.0
2022-02-02,53.32,53.39,53.27,53.38,3063,47.7902949923636,47.8530354396529,47.745480387157,47.8440725186116,3417.41267816189,0.0,1.0
2022-02-03,53.355,53.44,53.28,53.36,12234,47.8216652160083,47.8978500448596,47.7544433081983,47.826146676529,13649.5679740883,0.0,1.0
2022-02-04,53.39,53.45,53.39,53.45,5418,47.8530354396529,47.9068129659009,47.8530354396529,47.9068129659009,6044.90430632749,0.0,1.0
2022-02-07,53.42,53.425,53.35,53.42,12892,47.8799242027769,47.8844056632976,47.8171837554876,47.8799242027769,14383.7036391979,0.0,1.0
2022-02-08,53.3,53.4,53.2687,53.4,12341,47.772369150281,47.8619983606943,47.7443152074216,47.8619983606943,13768.9486977459,0.0,1.0
2022-02-09,53.24,53.3,53.17,53.3,2481,47.718591624033,47.772369150281,47.6558511767437,47.772369150281,2768.0707980802,0.0,1.0
2022-02-10,52.97,53.14,52.97,53.11,16194,47.4765927559171,47.6289624136197,47.4765927559171,47.6020736504957,18067.7704571184,0.0,1.0
2022-02-11,52.85,53.03,52.6539,53.03,17733,47.3690377034212,47.5303702821651,47.1932748218007,47.5303702821651,19784.8446039323,0.0,1.0
2022-02-14,52.71,52.84,52.6689,52.84,2723,47.2435568088426,47.3600747823799,47.2067192033627,47.3600747823799,3038.07206093203,0.0,1.0
2022-02-15,52.68,52.72,52.6101,52.68,6779,47.2166680457186,47.2525197298839,47.1540172276397,47.2166680457186,7563.38248294464,0.0,1.0
2022-02-16,52.56,52.71,52.56,52.665,8635,47.1091129932227,47.2435568088426,47.1091129932227,47.2032236641566,9634.13596994054,0.0,1.0
2022-02-17,52.675,52.7299,52.62,52.645,8374,47.2121865851979,47.2613930217148,47.1628905194706,47.185297822074,9342.93626083175,0.0,1.0
2022-02-18,52.59,52.6599,52.57,52.57,8262,47.2166680457186,47.2794260813983,47.1987115262108,47.1987115262108,9202.22874640978,0.09,1.0
2022-02-22,52.598,52.68,52.598,52.5981,6139,47.2238506535217,47.2974723835036,47.2238506535217,47.2239404361193,6837.62796831393,0.0,1.0
2022-02-23,52.68,52.7006,52.58,52.58,7722,47.2974723835036,47.3159675985967,47.2076897859647,47.2076897859647,8600.77588716732,0.0,1.0
2022-02-24,52.73,52.77,52.6,52.6,15843,47.3423636822731,47.3782767212887,47.2256463054725,47.2256463054725,17645.9586092193,0.0,1.0
2022-02-25,52.675,52.8,52.6191,52.8,16617,47.2929832536267,47.4052115005504,47.2427947816024,47.4052115005504,18508.0410408002,0.0,1.0
2022-02-28,52.69,52.71,52.62,52.71,2933,47.3064506432575,47.3244071627653,47.2436028249803,47.3244071627653,3266.78006695956,0.0,1.0
2022-03-01,52.82,52.9186,52.71,52.76,11971,47.4231680200581,47.5116936612315,47.3244071627653,47.3692984615348,13333.3188481326,0.0,1.0
2022-03-02,52.66,52.7,52.59,52.6901,39258,47.2795158639959,47.3154289030114,47.2166680457186,47.3065404258551,43725.6228669275,0.0,1.0
2022-03-03,52.56,52.75,52.5414,52.75,669,47.1897332664569,47.3603202017809,47.1730337033147,47.3603202017809,745.133264505949,0.0,1.0
2022-03-04,52.6,52.6484,52.5401,52.64,12351,47.2256463054725,47.2691010826813,47.1718665295467,47.2615593444881,13756.5634527847,0.0,1.0
2022-03-07,52.32,52.52,52.29,52.52,40506,46.9742550323635,47.1538202274414,46.9473202531019,47.1538202274414,45115.6472527324,0.0,1.0
2022-03-08,52.24,52.31,52.11,52.31,9654,46.9024289543324,46.9652767726096,46.7857115775318,46.9652767726096,10752.6405613459,0.0,1.0
2022-03-09,52.24,52.24,52.1,52.1,13651,46.9024289543324,46.9024289543324,46.7767333177779,46.7767333177779,15204.5055213314,0.0,1.0
2022-03-10,52.18,52.23,52.12,52.23,94555,46.848559395809,46.8934506945785,46.7946898372857,46.8934506945785,105315.509454948,0.0,1.0
2022-03-11,51.98,52.12,51.915,52.12,15827,46.6689942007312,46.7946898372857,46.6106355123309,46.7946898372857,17628.1377837603,0.0,1.0
2022-03-14,51.685,51.9,51.66,51.9,112327,46.4041355379914,46.5971681227001,46.3816898886066,46.5971681227001,125109.991333572,0.0,1.0
2022-03-15,51.59,51.68,51.51,51.68,12510,46.3188420703294,46.3996464081144,46.2470159922983,46.3996464081144,13933.6579057839,0.0,1.0
2022-03-16,51.64,51.645,51.4801,51.57,14814,46.3637333690989,46.3682224989758,46.2201709956341,46.3008855508216,16499.8567718851,0.0,1.0
2022-03-17,51.71,51.78,51.65,51.72,6154,46.4265811873761,46.4894290056534,46.3727116288528,46.43555944713,6854.33499218177,0.0,1.0
2022-03-18,51.6962,51.6962,51.57,51.57,15943,46.4141911889157,46.4141911889157,46.3008855508216,46.3008855508216,17757.3387683383,0.0,1.0
2022-03-21,51.54,51.65,51.49,51.59,8726,46.2739507715599,46.3727116288528,46.2290594727905,46.3188420703294,9719.03268472184,0.0,1.0
2022-03-22,51.39,51.53,51.37,51.5011,20802,46.1392768752516,46.2649725118061,46.1213203557438,46.2390253411173,23169.3006999293,0.0,1.0
2022-03-23,51.36,51.61,51.26,51.61,11158,46.1123420959899,46.3367985898372,46.022559498451,46.3367985898372,12427.7981544953,0.0,1.0
2022-03-24,51.28,51.32,51.1825,51.1825,8583,46.0405160179588,46.0764290569743,45.9529779853583,45.9529779853583,9559.75905718168,0.0,1.0
2022-03-25,51.01,51.09,50.98,51.06,11923,45.8789073423887,45.9508601474738,45.8519250404818,45.9238778455669,13256.4671922358,0.09,1.0
2022-03-28,50.955,51.0983,50.955,51.07,43711,45.8294397888927,45.9583252510014,45.8294397888927,45.9328719462025,48599.634105495,0.0,1.0
2022-03-29,50.91,50.95,50.77,50.8945,39201,45.7889663360323,45.8249427385749,45.6630489271334,45.7750254800471,43585.2361320837,0.0,1.0
2022-03-30,50.8901,50.94,50.89,50.92,10635,45.7710680757674,45.8159486379392,45.770978134761,45.797960436668,11824.4173940642,0.0,1.0
2022-03-31,50.95,50.95,50.78,50.9343,5430,45.8249427385749,45.8249427385749,45.672043027769,45.8108220005769,6037.29068639102,0.0,1.0
2022-04-01,50.89,50.92,50.862,50.862,19590,45.770978134761,45.797960436668,45.7457946529813,45.7457946529813,21780.943747035,0.0,1.0
2022-04-04,51.035,51.0721,50.89,50.89,4428,45.9013925939778,45.934760707336,45.770978134761,45.770978134761,4923.22710116748,0.0,1.0
2022-04-05,50.94,51.0994,50.88,51.0994,5214,45.8159486379392,45.9593146020713,45.7619840341254,45.9593146020713,5797.13326682188,0.0,1.0
2022-04-06,50.78,50.8416,50.67,50.755,8888,45.672043027769,45.7274466876846,45.573107920777,45.6495577761799,9882.03307930818,0.0,1.0
2022-04-07,50.63,50.7299,50.56,50.56,13836,45.5371315182345,45.6269825835845,45.474172813785,45.474172813785,15383.4169312903,0.0,1.0
2022-04-08,50.51,50.6283,50.46,50.6283,15769,45.4292023106068,45.5356025211264,45.3842318074286,45.5356025211264,17532.603468453,0.0,1.0
2022-04-11,50.41,50.59,50.41,50.58,29063,45.3392613042504,45.5011551156919,45.3392613042504,45.4921610150563,32313.4031710096,0.0,1.0
2022-04-12,50.39,50.44,50.2101,50.27,34680,45.3212731029791,45.3662436061573,45.159469232544,45.2133438953515,38558.6079197129,0.0,1.0
2022-04-13,50.29,50.389,50.22,50.34,18230,45.2313320966228,45.3203736929156,45.1683733921733,45.276302599801,20268.8414756737,0.0,1.0
2022-04-14,50.16,50.29,50.15,50.2,43196,45.1144087883595,45.2313320966228,45.1054146877238,45.150385190902,48027.0365542075,0.0,1.0
2022-04-18,50.07,50.22,50.05,50.13,16761,45.0334618826387,45.1683733921733,45.0154736813675,45.0874264864526,18635.5486546225,0.0,1.0
2022-04-19,49.81,49.98,49.81,49.98,9249,44.7996152661122,44.952514976918,44.7996152661122,44.952514976918,10283.4072851622,0.0,1.0
2022-04-20,49.68,49.75,49.59,49.75,22956,44.6826919578489,44.7456506622983,44.6017450521281,44.7456506622983,25523.3968686542,0.0,1.0
2022-04-21,49.4,49.57,49.4,49.5,16612,44.5118040457717,44.6649823188038,44.5118040457717,44.6019089122612,18436.2961149842,0.09,1.0
2022-04-22,49.43,49.5911,49.43,49.5911,4142,44.5388355057186,44.683994445633,44.5388355057186,44.683994445633,4596.86603107781,0.0,1.0
2022-04-25,49.3,49.5987,49.271,49.5875,11103,44.4216991792823,44.6908424154862,44.3955687680004,44.6807506704394,12322.3089191349,0.0,1.0
2022-04-26,49.34,49.44,49.27,49.38,5621,44.4577411258781,44.5478459923675,44.3946677193355,44.4937830724739,6238.28680847136,0.0,1.0
2022-04-27,49.15,49.3,48.87,49.2501,124816,44.2865418795482,44.4216991792823,44.0342482533778,44.3767368509041,138523.039723565,0.0,1.0
2022-04-28,49.155,49.3142,49.02,49.3142,5920,44.2910471228727,44.4344940703238,44.169405553112,44.4344940703238,6570.12238145356,0.0,1.0
2022-04-29,49.05,49.1555,48.995,49.13,5695,44.1964370130588,44.2914976472051,44.1468793364896,44.2685209062503,6320.41333823953,0.0,1.0
2022-05-02,49.14,49.1798,48.88,49.03,385846,44.2775313928993,44.3133931297621,44.0432587400268,44.1784160397609,428218.824390934,0.0,1.0
2022-05-03,49.05,49.08,48.98,49.08,25271,44.1964370130588,44.2234684730056,44.1333636065162,44.2234684730056,28046.2099158299,0.0,1.0
2022-05-04,49.02,49.225,48.5601,49.06,26020,44.169405553112,44.3541205294153,43.7550132721271,44.2054474997077,28877.4635752401,0.0,1.0
2022-05-05,48.8,48.94,48.71,48.9,10439,43.9711748468352,44.0973216599204,43.8900804669948,44.0612797133247,11585.3897871611,0.0,1.0
2022-05-06,48.77,48.84,48.6,48.64,12528,43.9441433868884,44.007216793431,43.7909651138564,43.8270070604522,13903.7995261571,0.0,1.0
2022-05-09,48.625,48.75,48.5,48.75,9415,43.8134913304788,43.9261224135905,43.700860247367,43.9261224135905,10448.9361860448,0.0,1.0
2022-05-10,48.48,48.73,48.44,48.73,60100,43.6828392740691,43.9081014402927,43.6467973274734,43.9081014402927,66700.0599873917,0.0,1.0
2022-05-11,48.48,48.66,48.37,48.66,55929,43.6828392740691,43.8450280337501,43.5837239209308,43.8450280337501,62071.0092351885,0.0,1.0
2022-05-12,48.36,48.55,48.2001,48.55,21537,43.5747134342818,43.7459126806117,43.4306357527652,43.7459126806117,23902.1496164468,0.0,1.0
2022-05-13,48.13,48.31,47.97,48.31,20470,43.3674722413562,43.5296610010371,43.2233044549731,43.5296610010371,22717.9738426274,0.0,1.0
2022-05-16,48.07,48.26,48.02,48.24,12335,43.3134093214625,43.4846085677924,43.2683568882178,43.4665875944945,13689.604657978,0.0,1.0
2022-05-17,47.98,48.19,47.9,48.03,29475,43.232314941622,43.4215351612498,43.1602310484305,43.2773673748667,32711.8846610378,0.0,1.0
2022-05-18,47.85,48.03,47.85,47.8831,12637,43.1151786151858,43.2773673748667,43.1151786151858,43.1450033259938,14024.7696848697,0.0,1.0
2022-05-19,47.98,48.1,47.9,47.91,13083,43.232314941622,43.3404407814093,43.1602310484305,43.1692415350794,14519.7484994184,0.0,1.0
2022-05-20,48.09,48.31,48.02,48.02,41732,43.3314302947604,43.5296610010371,43.2683568882178,43.2683568882178,46314.9235173682,0.0,1.0
2022-05-23,48.215,48.34,48.03,48.03,14978,43.4440613778722,43.5566924609839,43.2773673748667,43.2773673748667,16622.8535522654,0.0,1.0
2022-05-24,48.56,48.67,48.45,48.45,15880,43.8382701687634,43.93757432277,43.7389660147567,43.7389660147567,17590.4021082808,0.0925,1.0
2022-05-25,48.75,48.91,48.73,48.76,26222,44.009795525684,44.1542379315119,43.9917402249555,44.0188231760482,29046.3176374899,0.0,1.0
2022-05-26,49.17,49.173,49.03,49.03,10232,44.3889568409822,44.3916651360914,44.2625697358828,44.2625697358828,11334.0676556631,0.0,1.0
2022-05-27,49.46,49.47,49.34,49.35,4283,44.6507587015452,44.6597863519095,44.5424268971743,44.5514545475385,4744.31311270572,0.0,1.0
2022-05-31,49.5,49.53,49.33,49.43,22540,44.6868693030022,44.7139522540949,44.5333992468101,44.6236757504525,24967.736997522,0.0,1.0
2022-06-01,49.58,49.63,49.417,49.47,43380,44.7590905059161,44.8042287577373,44.611939804979,44.6597863519095,48052.3704947874,0.0,1.0
2022-06-02,49.79,49.79,49.58,49.6,20186,44.9486711635652,44.9486711635652,44.7590905059161,44.7771458066446,22360.1925036371,0.0,1.0
2022-06-03,49.71,49.77,49.5801,49.72,9169,44.8764499606513,44.9306158628367,44.7591807824198,44.8854776110155,10156.5741140319,0.0,1.0
2022-06-06,49.62,49.67,49.53,49.67,25428,44.7952011073731,44.8403393591943,44.7139522540949,44.8403393591943,28166.7975320759,0.0,1.0
2022-06-07,49.56,49.75,49.5125,49.62,22706,44.7410352051876,44.9125605621083,44.6981538659575,44.7952011073731,25151.6165157824,0.0,1.0
2022-06-08,49.46,49.54,49.36,49.51,19374,44.6507587015452,44.7229799044592,44.5604821979028,44.6958969533664,21460.7336552792,0.0,1.0
2022-06-09,49.17,49.4,49.17,49.35,6915,44.3889568409822,44.5965927993598,44.3889568409822,44.5514545475385,7659.80041427972,0.0,1.0
2022-06-10,49.03,49.08,48.995,49.06,10268,44.2625697358828,44.307707987704,44.2309729596079,44.2896526869755,11373.9451415509,0.0,1.0
2022-06-13,48.09,48.83,47.77,48.83,24828,43.4139706016439,44.0820167285979,43.1250857899882,44.0820167285979,27502.1727672794,0.0,1.0
2022-06-14,48.21,48.45,48.04,48.44,21264,43.5223024060149,43.7389660147567,43.3688323498227,43.7299383643924,23554.3016643881,0.0,1.0
2022-06-15,48.04,48.38,47.8,48.06,8986,43.3688323498227,43.675772462207,43.1521687410809,43.3868876505512,9953.863560769,0.0,1.0
2022-06-16,47.99,48.1,47.79,47.87,19235,43.3236940980015,43.4229982520082,43.1431410907167,43.2153622936306,21306.7622514346,0.0,1.0
2022-06-17,48.04,48.2,47.91,48.02,47203,43.3688323498227,43.5132747556506,43.2514728950876,43.3507770490942,52287.1379544824,0.0,1.0
2022-06-21,48.1,48.1,47.81,47.9699,13056,43.4229982520082,43.4229982520082,43.1611963914451,43.3055485207694,14462.234881972,0.0,1.0
2022-06-22,48.15,48.29,47.96,48.02,36162,43.4681365038294,43.5945236089288,43.2966111469088,43.3507770490942,40056.9345742854,0.0,1.0
2022-06-23,48.17,48.46,48.0,48.0,32180,43.4861918045579,43.7479936651209,43.3327217483658,43.3327217483658,35646.0415519192,0.0,1.0
2022-06-24,48.3,48.32,48.11,48.12,2822,43.6870570251623,43.7051469038477,43.5152031776513,43.524248116994,3119.97669976932,0.0925,1.0
2022-06-27,48.24,48.38,48.1,48.26,30532,43.6327873891062,43.7594165399038,43.5061582383086,43.6508772677916,33755.8924866608,0.0,1.0
2022-06-28,48.19,48.3799,48.03,48.27,32489,43.5875626923928,43.7593260905103,43.4428436629098,43.6599222071342,35919.5333092861,0.0,1.0
2022-06-29,48.2,48.3,48.0701,48.0701,24729,43.5966076317355,43.6870570251623,43.479113869674,43.479113869674,27340.1501802252,0.0,1.0
2022-06-30,48.375,48.49,48.33,48.33,2437,43.7548940702324,43.8589108726733,43.7141918431903,43.7141918431903,2694.32431514452,0.0,1.0
2022-07-01,48.61,48.69,48.48,48.48,4461,43.9674501447855,44.0398096595269,43.8498659333306,43.8498659333306,4932.03970860062,0.0,1.0
2022-07-05,48.74,48.85,48.74,48.74,2634,44.0850343562404,44.1845286890099,44.0850343562404,44.0850343562404,2912.12566519929,0.0,1.0
2022-07-06,48.765,48.94,48.765,48.94,7303,44.1076467045971,44.265933143094,44.1076467045971,44.265933143094,8074.12822055824,0.0,1.0
2022-07-07,48.82,48.91,48.78,48.91,7919,44.1573938709818,44.238798325066,44.1212141136111,44.238798325066,8755.17203595793,0.0,1.0
2022-07-08,49.02,49.02,48.83,48.99,7558,44.3382926578355,44.3382926578355,44.1664388103245,44.3111578398075,8356.05382595909,0.0,1.0
2022-07-11,49.09,49.1199,48.88,49.09,5363,44.4016072332343,44.4286516018689,44.2116635070379,44.4016072332343,5929.28243829301,0.0,1.0
2022-07-12,48.91,49.0899,48.8701,49.005,13951,44.238798325066,44.4015167838409,44.2027090170887,44.3247252488215,15424.0945919496,0.0,1.0
2022-07-13,49.07,49.07,48.85,48.9299,6325,44.3835173545489,44.3835173545489,44.1845286890099,44.2567977543579,6992.86060455031,0.0,1.0
2022-07-14,49.0629,49.16,48.87,48.87,6584,44.3770954476156,44.4649218086331,44.2026185676953,44.2026185676953,7279.20857238881,0.0,1.0
2022-07-15,49.16,49.16,48.94,48.94,4459,44.4649218086331,44.4649218086331,44.265933143094,44.265933143094,4929.82852738179,0.0,1.0
2022-07-18,49.03,49.17,48.9201,49.04,10472,44.3473375971782,44.4739667479758,44.2479337138021,44.3563825365209,11577.7448617946,0.0,1.0
2022-07-19,49.0,49.065,48.9201,48.94,8720,44.3202027791501,44.3789948848776,44.2479337138021,44.265933143094,9640.7501140994,0.0,1.0
2022-07-20,49.07,49.2099,48.9,49.05,11265,44.3835173545489,44.5100560559531,44.2297533857233,44.3654274758636,12454.4782150607,0.0,1.0
2022-07-21,49.02,49.13,48.9,48.91,8868,44.4219583467553,44.5216404238288,44.3132142626751,44.3222762696818,9785.91165672354,0.0925,1.0
2022-07-22,49.21,49.31,49.06,49.15,14186,44.5941364798823,44.6847565499491,44.4582063747821,44.5397644378422,15654.3688275011,0.0,1.0
2022-07-25,49.21,49.23,49.19,49.2,5656,44.5941364798823,44.6122604938957,44.5760124658689,44.5850744728756,6241.44297817188,0.0,1.0
2022-07-26,49.34,49.405,49.18,49.34,12073,44.7119425709692,44.7708456165126,44.5669504588622,44.7119425709692,13322.6557771339,0.0,1.0
2022-07-27,49.26,49.4,49.18,49.24,17708,44.6394465149157,44.7663146130092,44.5669504588622,44.6213225009023,19540.9250808819,0.0,1.0
2022-07-28,49.49,49.57,49.4,49.51,7742,44.8478726760694,44.9203687321228,44.7663146130092,44.8659966900828,8543.36130427983,0.0,1.0
2022-07-29,49.57,49.7,49.4501,49.6045,13927,44.9203687321228,45.0381748232097,44.8117152681127,44.9516326562959,15368.560176273,0.0,1.0
2022-08-01,49.68,49.78,49.51,49.72,31229,45.0200508091963,45.1106708792632,44.8659966900828,45.0562988372231,34461.4608849593,0.0,1.0
2022-08-02,49.73,49.87,49.73,49.825,52402,45.0653608442298,45.1922289423233,45.0653608442298,45.1514499107932,57826.0422457855,0.0,1.0
2022-08-03,49.815,49.829,49.66,49.78,19812,45.1423879037866,45.1550747135959,45.001926795183,45.1106708792632,21862.706556496,0.0,1.0
2022-08-04,49.83,49.83,49.59,49.7,14112,45.1559809142966,45.1559809142966,44.9384927461362,45.0381748232097,15572.7092128645,0.0,1.0
2022-08-05,49.64,49.7093,49.55,49.65,16358,44.9838027811696,45.0466024897259,44.9022447181095,44.9928647881763,18051.1888679165,0.0,1.0
2022-08-08,49.73,49.73,49.51,49.62,17992,45.0653608442298,45.0653608442298,44.8659966900828,44.9656787671563,19854.3214397575,0.0,1.0
2022-08-09,49.65,49.7,49.5901,49.5901,7333,44.9928647881763,45.0381748232097,44.9385833662063,44.9385833662063,8092.02640716662,0.0,1.0
2022-08-10,49.72,49.77,49.66,49.72,5230,45.0562988372231,45.1016088722565,45.001926795183,45.0562988372231,5771.34843985837,0.0,1.0
2022-08-11,49.67,49.73,49.59,49.69,16149,45.0109888021897,45.0653608442298,44.9384927461362,45.029112816203,17820.5556319833,0.0,1.0
2022-08-12,49.76,49.788,49.56,49.78,6265,45.0925468652498,45.1179204848685,44.9113067251162,45.1106708792632,6913.47953646514,0.0,1.0
2022-08-15,49.74,49.8,49.61,49.72,50227,45.0744228512364,45.1287948932765,44.9566167601496,45.0562988372231,55425.9116804525,0.0,1.0
2022-08-16,49.76,49.76,49.59,49.67,9487,45.0925468652498,45.0925468652498,44.9384927461362,45.0109888021897,10468.9832980758,0.0,1.0
2022-08-17,49.49,49.7,49.39,49.7,19422,44.8478726760694,45.0381748232097,44.7572526060026,45.0381748232097,21432.3383171949,0.0,1.0
2022-08-18,49.51,49.6,49.4401,49.6,4930,44.8659966900828,44.9475547531429,44.802653261106,44.9475547531429,5440.29594808829,0.0,1.0
2022-08-19,49.31,49.39,49.2072,49.2072,18897,44.6847565499491,44.7572526060026,44.5915991179204,44.5915991179204,20852.9964565973,0.0,1.0
2022-08-22,49.31,49.39,49.295,49.36,20572,44.6847565499491,44.7572526060026,44.6711635394391,44.7300665849825,22701.3728689802,0.0,1.0
2022-08-23,49.15,49.23,49.11,49.22,10916,44.6258535044057,44.6984896850843,44.5895354140664,44.6894101624994,12022.6585682452,0.095,1.0
2022-08-24,49.12,49.1599,49.0,49.1176,4853,44.5986149366512,44.6348422317647,44.4896606656333,44.5964358512309,5344.99468960189,0.0,1.0
2022-08-25,48.97,49.0799,48.97,49.02,15423,44.4624220978789,44.5622060510861,44.4624220978789,44.507819710803,16986.575952551,0.0,1.0
2022-08-26,49.03,49.03,48.9501,48.96,2891,44.5168992333878,44.5168992333878,44.4443538479351,44.453342575294,3184.08812026356,0.0,1.0
2022-08-29,48.87,49.02,48.76,49.0,16575,44.3716268720306,44.507819710803,44.2717521235976,44.4896606656333,18255.3651308781,0.0,1.0
2022-08-30,48.86,48.96,48.725,48.83,7997,44.3625473494458,44.453342575294,44.2399737945507,44.3353087816913,8807.73182211957,0.0,1.0
2022-08-31,48.7,48.81,48.48,48.75,26856,44.2172749880886,44.3171497365217,44.0175254912225,44.2626726010128,29578.6477197503,0.0,1.0
2022-09-01,48.57,48.64,48.47,48.57,13967,44.0992411944859,44.1627978525797,44.0084459686377,44.0992411944859,15382.9674077209,0.0,1.0
2022-09-02,48.68,48.75,48.58,48.727,5911,44.199115942919,44.2626726010128,44.1083207170708,44.2417896990677,6510.25419539187,0.0,1.0
2022-09-06,48.5,48.615,48.49,48.56,5684,44.0356845363922,44.1400990461176,44.0266050138074,44.0901616719011,6260.2410500097,0.0,1.0
2022-09-07,48.53,48.65,48.48,48.65,27073,44.0629231041466,44.1718773751645,44.0175254912225,44.1718773751645,29817.6470701817,0.0,1.0
2022-09-08,48.36,48.5699,48.33,48.33,9250,43.9085712202046,44.0991503992601,43.8813326524502,43.8813326524502,10187.7603294493,0.0,1.0
2022-09-09,48.47,48.58,48.37,48.38,12766,44.0084459686377,44.1083207170708,43.9176507427895,43.9267302653743,14060.2106341351,0.0,1.0
2022-09-12,48.35,48.51,48.35,48.46,12455,43.8994916976198,44.044764058977,43.8994916976198,43.9993664460529,13717.6816111666,0.0,1.0
2022-09-13,48.26,48.46,48.17,48.32,21875,43.8177759943564,43.9993664460529,43.736060291093,43.8722531298654,24092.6764547787,0.0,1.0
2022-09-14,48.18,48.3,48.13,48.14,3168,43.7451398136778,43.8540940846957,43.6997422007537,43.7088217233385,3489.1702403995,0.0,1.0
2022-09-15,48.11,48.24,48.04,48.1,36144,43.6815831555841,43.7996169491868,43.6180264974903,43.6725036329993,39808.2604700124,0.0,1.0
2022-09-16,48.02,48.16,47.99,48.16,11203,43.5998674523207,43.7269807685082,43.5726288845662,43.7269807685082,12338.7544833319,0.0,1.0
2022-09-19,48.06,48.1008,48.01,48.05,5288,43.63618554266,43.673229994806,43.5907879297358,43.6271060200751,5824.09476995976,0.0,1.0
2022-09-20,47.95,48.11,47.8901,48.02,105645,43.5363107942269,43.6815831555841,43.4819244539438,43.5998674523207,116355.236757262,0.0,1.0
2022-09-21,47.925,48.01,47.83,47.96,10585,43.5136119877648,43.5907879297358,43.427356523209,43.5453903168117,11658.1019553752,0.0,1.0
2022-09-22,47.68,47.85,47.6001,47.75,27853,43.2911636844367,43.4455155683787,43.2186182989839,43.3547203425304,30676.7230763407,0.0,1.0
2022-09-23,47.36,47.7,46.9901,47.58,66448,43.0914141875706,43.4007697792888,42.7548535011689,43.2915854528,73030.2622768812,0.1,1.0
2022-09-26,47.15,47.38,47.04,47.24,29695,42.9003416162152,43.1096115753187,42.8002559836005,42.9822298610818,32636.5524667708,0.0,1.0
2022-09-27,47.0043,47.18,46.9,47.18,23040,42.7677736464701,42.9276376978374,42.6728742693636,42.9276376978374,25322.3158388416,0.0,1.0
2022-09-28,46.95,47.17,46.95,47.01,47839,42.7183677387339,42.9185390039633,42.7183677387339,42.7729599019783,52577.8761898586,0.0,1.0
2022-09-29,46.88,46.93,46.81,46.81,14899,42.6546768816155,42.7001703509858,42.590986024497,42.590986024497,16374.8777640148,0.0,1.0
2022-09-30,46.82,46.93,46.714,46.9,6786,42.6000847183711,42.7001703509858,42.503638563306,42.6728742693636,7458.2133369088,0.0,1.0
2022-10-03,46.93,47.01,46.78,47.01,4948,42.7001703509858,42.7729599019783,42.5636899428748,42.7729599019783,5438.14317580677,0.0,1.0
2022-10-04,47.23,47.28,47.17,47.25,20133,42.9731311672077,43.0186246365781,42.9185390039633,42.9913285549559,22127.3517701127,0.0,1.0
2022-10-05,47.26,47.35,47.2155,47.29,33187,43.0004272488299,43.0823154936965,42.9599380610903,43.0277233304521,36474.4659610953,0.0,1.0
2022-10-06,47.37,47.4255,47.22,47.34,6685,43.1005128814446,43.1510106324457,42.9640324733337,43.0732167998224,7347.20839334444,0.0,1.0
2022-10-07,47.29,47.39,47.26,47.39,4483,43.0277233304521,43.1187102691928,43.0004272488299,43.1187102691928,4927.08081187182,0.0,1.0
2022-10-10,47.26,47.35,47.1506,47.35,10371,43.0004272488299,43.0823154936965,42.9008875378477,43.0823154936965,11398.3393040202,0.0,1.0
2022-10-11,47.39,47.4255,47.285,47.33,5265,43.1187102691928,43.1510106324457,43.0231739835151,43.0641181059484,5786.54483036027,0.0,1.0
2022-10-12,47.49,47.6016,47.27,47.56,3843,43.2096972079334,43.311238631568,43.009525942704,43.2733880650519,4223.68314968178,0.0,1.0
2022-10-13,47.3,47.36,46.78,47.26,20434,43.0368220243262,43.0914141875706,42.5636899428748,43.0004272488299,22458.1684831115,0.0,1.0
2022-10-14,47.38,47.3851,47.2699,47.38,8446,43.1096115753187,43.1142519091945,43.0094349557653,43.1096115753187,9282.65102321423,0.0,1.0
2022-10-17,47.38,47.4243,47.317,47.33,2443,43.1096115753187,43.1499187891808,43.0522898039121,43.0641181059484,2685.00076364106,0.0,1.0
2022-10-18,47.33,47.46,47.17,47.4,13610,43.0641181059484,43.1824011263112,42.9185390039633,43.1278089630668,14958.1909100101,0.0,1.0
2022-10-19,47.31,47.36,47.175,47.32,10632,43.0459207182003,43.0914141875706,42.9230883509004,43.0550194120743,11685.1936631321,0.0,1.0
2022-10-20,47.1,47.29,46.15,47.29,69366,42.8548481468449,43.0277233304521,41.9904722288087,43.0277233304521,76237.3159929289,0.0,1.0
2022-10-21,46.6,46.94,46.6,46.94,12325,42.4936300000445,42.8036693605599,42.4936300000445,42.8036693605599,13516.0258137372,0.103,1.0
2022-10-24,46.45,46.71,46.34,46.62,17628,42.3568479292289,42.593936851976,42.2565410772975,42.5118676094866,19331.4809772462,0.0,1.0
2022-10-25,46.29,46.57,46.1701,46.57,19917,42.2109470536923,42.4662735858814,42.101612585087,42.4662735858814,21841.6783880084,0.0,1.0
2022-10-26,46.25,46.42,46.16,46.32,412143,42.1744718348081,42.3294915150658,42.0924025923188,42.2383034678554,451970.420036601,0.0,1.0
2022-10-27,46.33,46.46,46.26,46.26,22869,42.2474222725765,42.36596673395,42.1835906395292,42.1835906395292,25078.9447735786,0.0,1.0
2022-10-28,46.43,46.46,46.24,46.44,17768,42.3386103197869,42.36596673395,42.1653530300871,42.3477291245079,19485.0098708708,0.0,1.0
2022-10-31,46.37,46.51,46.3026,46.37,19812,42.2838974914606,42.4115607575552,42.2224367476408,42.2838974914606,21726.53171779,0.0,1.0
2022-11-01,46.62,46.66,46.49,46.58,15365,42.5118676094866,42.5483428283708,42.3933231481131,42.4753923906025,16849.7960753,0.0,1.0
2022-11-02,46.61,46.76,46.5,46.6,9262,42.5027488047656,42.6395308755812,42.4024419528341,42.4936300000445,10157.0329482218,0.0,1.0
2022-11-03,46.66,46.66,46.394,46.525,3051,42.5483428283708,42.5483428283708,42.3057826227911,42.4252389646367,3345.83324606184,0.0,1.0
2022-11-04,46.54,46.675,46.5101,46.56,3420,42.4389171717183,42.5620210354523,42.4116519456024,42.4571547811604,3750.49154425812,0.0,1.0
2022-11-07,46.52,46.758,46.5,46.57,6396,42.4206795622762,42.637707114637,42.4024419528341,42.4662735858814,7014.07716873536,0.0,1.0
2022-11-08,46.66,46.826,46.574,46.7,24008,42.5483428283708,42.69971498674,42.4699211077698,42.5848180472549,26328.0119867102,0.0,1.0
2022-11-09,46.72,46.88,46.7,46.84,98368,42.603055656697,42.7489565322336,42.5848180472549,42.7124813133495,107873.787200463,0.0,1.0
2022-11-10,47.34,47.5,46.99,47.13,50943,43.1684215494015,43.3143224249381,42.8492633841651,42.9769266502596,55865.874485129,0.0,1.0
2022-11-11,47.38,47.9,47.12,47.17,25139,43.2048967682856,43.6790746137797,42.9678078455386,43.0134018691438,27568.3061202061,0.0,1.0
2022-11-14,47.3,47.549,47.165,47.42,13168,43.1319463305173,43.3590045680712,43.0088424667833,43.2413719871698,14440.4890803482,0.0,1.0
2022-11-15,47.55,47.97,47.35,47.42,23851,43.3599164485433,43.742906246827,43.1775403541225,43.2413719871698,26155.8402988597,0.0,1.0
2022-11-16,47.79,47.87,47.6,47.6,18263,43.5787677618482,43.6517181996166,43.4055104721485,43.4055104721485,20027.8441733292,0.0,1.0
2022-11-17,47.85,47.88,47.7101,47.8,10694,43.6334805901745,43.6608370043376,43.5059085121271,43.5878865665693,11727.4142030106,0.0,1.0
2022-11-18,48.01,48.128,47.87,47.87,6719,43.7793814657111,43.8869833614194,43.6517181996166,43.6517181996166,7368.2902590264,0.0,1.0
2022-11-21,47.91,48.04,47.86,47.99,12590,43.6881934185007,43.8067378798742,43.6425993948955,43.761143856269,13806.6340766695,0.0,1.0
2022-11-22,47.9,48.098,47.895,48.07,6336,43.7766458242948,43.9576014792679,43.772076237048,43.9320117906858,6932.79245783534,0.107,1.0
2022-11-23,48.17,48.228,47.916,48.19,17643,44.0234035356217,44.0764107476845,43.7912685034845,44.0416818846089,19304.8070286599,0.0,1.0
2022-11-25,48.17,48.21,48.07,48.07,5797,44.0234035356217,44.0599602335961,43.9320117906858,43.9320117906858,6343.02365499866,0.0,1.0
2022-11-28,48.08,48.3,48.04,48.04,36441,43.9411509651794,44.1422128040384,43.9045942672051,43.9045942672051,39873.4043491127,0.0,1.0
2022-11-29,48.26,48.41,48.05,48.06,16271,44.105656106064,44.2427437234679,43.9137334416986,43.9228726161922,17803.5773487119,0.0,1.0
2022-11-30,48.44,48.4899,48.285,48.4,14090,44.2701612469486,44.3157657276717,44.128504042298,44.2336045489743,15417.1473691446,0.0,1.0
2022-12-01,48.67,49.04,48.41,48.41,32995,44.4803622603012,44.818511716564,44.2427437234679,44.2427437234679,36102.8230975816,0.0,1.0
2022-12-02,48.58,48.73,48.515,48.69,17692,44.3981096898589,44.5351973072627,44.3387050556506,44.4986406092884,19358.4223743723,0.0,1.0
2022-12-05,48.57,48.79,48.484,48.5,2526,44.3889705153653,44.5900323542243,44.3103736147204,44.3249962939102,2763.92578101201,0.0,1.0
2022-12-06,48.8,48.9299,48.65,48.79,37536,44.5991715287179,44.7178894053896,44.462083911314,44.5900323542243,41071.543197176,0.0,1.0
2022-12-07,48.915,49.035,48.73,48.73,30115,44.7042720353942,44.8139421293172,44.5351973072627,44.5351973072627,32951.5537985655,0.0,1.0
2022-12-08,48.9,48.92,48.8,48.84,10947,44.6905632736538,44.708841622641,44.5991715287179,44.6357282266922,11978.1059084475,0.0,1.0
2022-12-09,48.84,48.95,48.72,48.915,8588,44.6357282266922,44.7362591461217,44.5260581327692,44.7042720353942,9396.9099791493,0.0,1.0
2022-12-12,48.66,48.98,48.66,48.74,40642,44.4712230858076,44.7636766696025,44.4712230858076,44.5443364817563,44470.0996009066,0.0,1.0
2022-12-13,48.99,49.12,48.845,49.11,12928,44.7728158440961,44.8916251125127,44.640297813939,44.8824859380192,14145.6977422499,0.0,1.0
2022-12-14,48.92,49.359,48.495,48.91,34416,44.708841622641,45.1100513829095,44.3204267066634,44.6997024481474,37657.6681232419,0.0,1.0
2022-12-15,48.97,49.11,48.92,49.09,17487,44.7545374951089,44.8824859380192,44.708841622641,44.864207589032,19134.1132749632,0.0,1.0
2022-12-16,48.84,48.9699,48.7301,48.83,9980,44.6357282266922,44.754446103364,44.5352886990077,44.6265890521986,10920.0234736737,0.0,1.0
2022-12-19,48.7,48.9175,48.675,48.69,12920,44.507779783782,44.7065568290176,44.484931847548,44.4986406092884,14136.9442164193,0.0,1.0
2022-12-20,48.73,48.8,48.61,48.64,13408,44.5351973072627,44.5991715287179,44.4255272133397,44.4529447368204,14670.9092920859,0.0,1.0
2022-12-21,48.58,48.84,48.47,48.84,10918,44.3981096898589,44.6357282266922,44.2975787704294,44.6357282266922,11946.3743773116,0.0,1.0
2022-12-22,48.57,48.715,48.44,48.44,13486,44.3889705153653,44.5214885455224,44.2701612469486,44.2701612469486,14756.2561689343,0.0,1.0
2022-12-23,48.46,48.46,48.2201,48.2201,3245,44.3889705153653,44.3889705153653,44.1692240434991,44.1692240434991,3542.60750304103,0.11,1.0
2022-12-27,48.27,48.5499,48.205,48.375,15242,44.2149320424409,44.4713181928175,44.1553925648614,44.3111111985307,16639.8839942531,0.0,1.0
2022-12-28,48.43,48.57,48.2,48.41,15385,44.3614907564825,44.489729631269,44.1508126050476,44.3431709172273,16795.9989011668,0.0,1.0
2022-12-29,48.28,48.54,48.21,48.25,76996,44.2240919620685,44.4622498723861,44.1599725246752,44.1966122031857,84057.5061029727,0.0,1.0
2022-12-30,48.39,48.54,48.25,48.375,23204,44.3248510779721,44.4622498723861,44.1966122031857,44.3111111985307,25332.1000001738,0.0,1.0
2023-01-03,48.34,48.615,48.325,48.48,3346,44.2790514798341,44.5309492695932,44.2653116003927,44.4072903546205,3652.87047925278,0.0,1.0
2023-01-04,48.54,48.8,48.52,48.56,9706,44.4622498723861,44.7004077827038,44.4439300331309,44.4805697116414,10596.162842686,0.0,1.0
2023-01-05,48.68,48.69,48.5301,48.57,3740,44.5904887471726,44.5996486668002,44.4531815519548,44.489729631269,4083.0052577422,0.0,1.0
2023-01-06,48.74,48.785,48.62,48.745,17840,44.6454482649382,44.6866679032624,44.535529229407,44.650028224752,19476.1534219574,0.0,1.0
2023-01-09,48.95,48.95,48.8,48.8,3434,44.8378065771179,44.8378065771179,44.7004077827038,44.7004077827038,3748.94119119965,0.0,1.0
2023-01-10,48.96,48.96,48.78,48.865,19827,44.8469664967455,44.8469664967455,44.6820879434486,44.7599472602832,21645.3864292124,0.0,1.0
2023-01-11,49.07,49.26,49.07,49.105,4986,44.9477256126491,45.1217640855736,44.9477256126491,44.9797853313457,5443.27920189909,0.0,1.0
2023-01-12,49.3,49.33,49.14,49.14,6696,45.158403764084,45.1858835229668,45.0118450500423,45.0118450500423,7310.1078090486,0.0,1.0
2023-01-13,49.23,49.5,49.2,49.2,10665,45.0942843266908,45.3416021566361,45.066804567808,45.066804567808,11643.1152603798,0.0,1.0
2023-01-17,49.44,49.44,49.3,49.3,16178,45.2866426388704,45.2866426388704,45.158403764084,45.158403764084,17661.7270213244,0.0,1.0
2023-01-18,49.51,49.7499,49.51,49.72,7653,45.3507620762637,45.5705085481299,45.3507620762637,45.5431203884433,8354.87680147086,0.0,1.0
2023-01-19,49.72,49.74,49.55,49.73,12674,45.5431203884433,45.5614402276985,45.3874017547741,45.5522803080709,13836.3659456216,0.0,1.0
2023-01-20,49.715,49.715,49.555,49.67,60478,45.5385404286295,45.5385404286295,45.3919817145879,45.4973207903053,66024.5967854901,0.0,1.0
2023-01-23,49.57,49.7699,49.43,49.64,2622,45.4057215940293,45.5888283873851,45.2774827192428,45.4698410314225,2862.47053096258,0.0,1.0
2023-01-24,49.66,49.66,49.4446,49.4446,10911,45.5902939745255,45.5902939745255,45.3925463039231,45.3925463039231,11884.991579628,0.1115,1.0
2023-01-25,49.66,49.66,49.555,49.58,5254,45.5902939745255,45.5902939745255,45.4938988704714,45.5168500857224,5723.00850145408,0.0,1.0
2023-01-26,49.63,49.93,49.5901,49.5907,26670,45.5627525162243,45.838167099236,45.5261223766838,45.5266732058498,29050.749283171,0.0,1.0
2023-01-27,49.55,49.61,49.55,49.6,3580,45.4893086274212,45.5443915440235,45.4893086274212,45.5352110579232,3899.57564431016,0.0,1.0
2023-01-30,49.6,49.65,49.51,49.65,2586,45.5352110579232,45.5811134884251,45.4525866830197,45.5811134884251,2816.84430619723,0.0,1.0
2023-01-31,49.69,49.72,49.4801,49.72,21199,45.6178354328266,45.6453768911278,45.4251370295795,45.6453768911278,23091.3698557909,0.0,1.0
2023-02-01,49.75,49.84,49.65,49.7,3599,45.672918349429,45.7555427243325,45.5811134884251,45.627015918927,3920.27171616544,0.0,1.0
2023-02-02,49.9,49.96,49.8301,49.96,20121,45.8106256409348,45.8657085575371,45.7464540430931,45.8657085575371,21917.1400947388,0.0,1.0
2023-02-03,49.725,49.825,49.69,49.78,10973,45.649967134178,45.7417719951819,45.6178354328266,45.7004598077301,11952.5261298926,0.0,1.0
2023-02-06,49.665,49.77,49.56,49.72,8884,45.5948842175757,45.6912793216298,45.4984891135216,45.6453768911278,9677.04749275181,0.0,1.0
2023-02-07,49.55,49.73,49.545,49.73,6713,45.4893086274212,45.6545573772282,45.484718384371,45.6545573772282,7312.24896655143,0.0,1.0
2023-02-08,49.67,49.67,49.4985,49.6,147225,45.5994744606259,45.5994744606259,45.4420291240042,45.5352110579232,160367.325204906,0.0,1.0
2023-02-09,49.48,49.57,49.48,49.555,19605,45.4250452247185,45.507669599622,45.4250452247185,45.4938988704714,21355.078353827,0.0,1.0
2023-02-10,49.46,49.579,49.46,49.53,3370,45.4066842525177,45.5159320371123,45.4066842525177,45.4709476552204,3670.82958696236,0.0,1.0
2023-02-13,49.425,49.675,49.41,49.58,5251,45.3745525511664,45.6040647036761,45.3607818220158,45.5168500857224,5719.74070063482,0.0,1.0
2023-02-14,49.48,49.48,49.3,49.41,13502,45.4250452247185,45.4250452247185,45.2597964749115,45.3607818220158,14707.282220524,0.0,1.0
2023-02-15,49.34,49.43,49.2,49.307,23728,45.2965184193131,45.3791427942166,45.1679916139076,45.2662228151818,25846.1259464222,0.0,1.0
2023-02-16,49.135,49.2699,49.07,49.21,13309,45.1083184542551,45.2321632117494,45.0486452946026,45.177172100008,14497.053701152,0.0,1.0
2023-02-17,48.88,49.05,48.88,49.05,11808,44.8742160586952,45.0302843224018,44.8742160586952,45.0302843224018,12862.064024585,0.0,1.0
2023-02-21,48.79,48.83,48.67,48.83,3452,44.7915916837918,44.8283136281933,44.6814258505871,44.8283136281933,3760.14947602197,0.0,1.0
2023-02-22,48.6,48.62,48.59,48.59,3974,44.7195248679037,44.7379279645572,44.710323319577,44.710323319577,4318.83837251184,0.1115,1.0
2023-02-23,48.545,48.66,48.43,48.6,7196,44.6689163521067,44.7747341578641,44.5630985463493,44.7195248679037,7820.42298152874,0.0,1.0
2023-02-24,48.46,48.5,48.37,48.48,10152,44.5907031913295,44.6275093846364,44.5078892563889,44.609106287983,11032.9258071817,0.0,1.0
2023-02-27,48.62,48.62,48.38,48.38,1441,44.7379279645572,44.7379279645572,44.5170908047157,44.5170908047157,1566.04078882475,0.0,1.0
2023-02-28,48.58,48.6,48.53,48.53,4481,44.7011217712502,44.7195248679037,44.6551140296166,44.6551140296166,4869.83259869793,0.0,1.0
2023-03-01,48.5,48.66,47.49,48.66,30795,44.6275093846364,44.7747341578641,43.6981530036368,44.7747341578641,33467.1936792909,0.0,1.0
2023-03-02,48.39,48.596,48.2,48.5,14933,44.5262923530424,44.715844248573,44.3514629348345,44.6275093846364,16228.7904923803,0.0,1.0
2023-03-03,48.56,48.5716,48.3401,48.5,5466,44.6827186745968,44.6933924706558,44.480376626892,44.6275093846364,5940.3046160417,0.0,1.0
2023-03-06,48.64,48.64,48.4956,48.6,4550,44.7563310612106,44.7563310612106,44.6234607033727,44.7195248679037,4944.81997859308,0.0,1.0
2023-03-07,48.58,48.715,48.495,48.58,12892,44.7011217712502,44.8253426736611,44.622908610473,44.7011217712502,14010.6855305543,0.0,1.0
2023-03-08,48.56,48.75,48.36,48.58,9625,44.6827186745968,44.8575480928046,44.4986877080622,44.7011217712502,10460.1961085623,0.0,1.0
2023-03-09,48.78,48.84,48.52,48.59,21143,44.8851527377848,44.9403620277452,44.6459124812899,44.710323319577,22977.6546829436,0.0,1.0
2023-03-10,48.74,49.0299,48.74,48.869,7910,44.8483465444779,45.1150994304698,44.8483465444779,44.9670465178927,8596.37934740027,0.0,1.0
2023-03-13,48.91,49.05,48.81,49.05,67691,45.0047728660323,45.1335945426065,44.912757382765,45.1335945426065,73564.7932243832,0.0,1.0
2023-03-14,48.82,48.97,48.54,48.97,13797,44.9219589310917,45.0599821559927,44.6643155779433,45.0599821559927,14994.2156581646,0.0,1.0
2023-03-15,49.04,49.05,48.78,48.96,5300,45.1243929942798,45.1335945426065,44.8851527377848,45.050780607666,5759.90019484468,0.0,1.0
2023-03-16,48.73,49.06,48.6601,49.06,6371,44.8391449961512,45.1427960909332,44.7748261733473,45.1427960909332,6923.83474365197,0.0,1.0
2023-03-17,48.99,49.11,48.98,49.07,5176,45.0783852526461,45.1888038325669,45.0691837043194,45.15199763926,5625.14026575775,0.0,1.0
2023-03-20,48.93,49.11,48.79,49.07,12146,45.0231759626858,45.1888038325669,44.8943542861116,45.15199763926,13199.9524087893,0.0,1.0
2023-03-21,48.83,49.0,48.64,49.0,9309,44.9311604794185,45.0875868009729,44.7563310612106,45.0875868009729,10116.7756441149,0.0,1.0
2023-03-22,49.13,49.13,48.64,48.97,10092,45.2072069292203,45.2072069292203,44.7563310612106,45.0599821559927,10967.7193898816,0.0,1.0
2023-03-23,49.04,49.17,48.9298,48.93,9914,45.1243929942798,45.2440131225273,45.0229919317192,45.0231759626858,10774.2736852246,0.0,1.0
2023-03-24,49.04,49.25,48.91,48.98,11439,45.2269902581228,45.4206621168954,45.1070981550731,45.1716554413307,12403.4024107817,0.1115,1.0
2023-03-27,48.91,49.08,48.7,49.07,5595,45.1070981550731,45.2638801359843,44.9134262963006,45.2546576665189,6066.70482457588,0.0,1.0
2023-03-28,49.0,49.05,48.77,49.01,108434,45.1901003802614,45.2362127275882,44.9779835825581,45.1993228497267,117575.883994291,0.0,1.0
2023-03-29,49.12,49.2699,48.88,48.88,17734,45.3007700138457,45.4390148311314,45.0794307466771,45.0794307466771,19229.1230311043,0.0,1.0
2023-03-30,49.09,49.4,49.09,49.21,14707,45.2731026054496,45.5589991588758,45.2731026054496,45.3837722390339,15946.9218686394,0.0,1.0
2023-03-31,49.23,49.36,49.15,49.21,11138,45.4022171779646,45.5221092810143,45.3284374222418,45.3837722390339,12077.0256186106,0.0,1.0
2023-04-03,49.3338,49.42,49.2,49.2,17442,45.4979464110151,45.5774440978065,45.3745497695686,45.3745497695686,18912.5050134499,0.0,1.0
2023-04-04,49.29,49.5199,49.14,49.14,14059,45.4575519947568,45.6695765677654,45.3192149527764,45.3192149527764,15244.2901034338,0.0,1.0
2023-04-05,49.53,49.84,49.47,49.47,15205,45.6788912619254,45.9647878153516,45.6235564451333,45.6235564451333,16486.9073918993,0.0,1.0
2023-04-06,49.72,49.72,49.5347,49.55,10215,45.8541181817673,45.8541181817673,45.6832258225742,45.6973362008561,11076.2090765045,0.0,1.0
2023-04-10,49.56,49.73,49.5401,49.73,14139,45.7065586703215,45.8633406512326,45.6882059560854,45.8633406512326,15331.0347658049,0.0,1.0
2023-04-11,49.71,49.71,49.63,49.65,5386,45.8448957123019,45.8448957123019,45.771115956579,45.7895608955097,5840.08439413149,0.0,1.0
2023-04-12,49.81,49.8199,49.64,49.76,15528,45.9371204069555,45.9462506517262,45.7803384260444,45.8910080596287,16837.1389662224,0.0,1.0
2023-04-13,49.69,49.87,49.67,49.87,13028,45.8264507733712,45.9924552237477,45.8080058344405,45.9924552237477,14126.3682671268,0.0,1.0
2023-04-14,49.62,49.82,49.61,49.7,9904,45.7618934871137,45.9463428764209,45.7526710176483,45.8356732428365,10738.989201537,0.0,1.0
2023-04-17,49.59,49.72,49.5401,49.5701,19283,45.7342260787176,45.8541181817673,45.6882059560854,45.7158733644815,20908.7165562639,0.0,1.0
2023-04-18,49.3,49.41,49.02,49.41,27345,45.4667744642222,45.5682216283411,45.2085453191921,45.5682216283411,29650.4099067073,0.0,1.0
2023-04-19,49.11,49.14,48.96,49.12,2817,45.2915475443803,45.3192149527764,45.1532105023999,45.3007700138457,3054.49642374089,0.0,1.0
2023-04-20,49.2,49.235,49.0519,49.14,4242,45.3745497695686,45.4068284126973,45.2379649967866,45.3192149527764,4599.63572222536,0.0,1.0
2023-04-21,48.94,49.07,48.93,49.06,14655,45.2385183449545,45.358686047955,45.2292746754929,45.3494423784934,15854.0935079053,0.1125,1.0
2023-04-24,49.06,49.21,48.97,49.07,9044,45.3494423784934,45.4880974204171,45.2662493533392,45.358686047955,9783.99329140198,0.0,1.0
2023-04-25,49.17,49.26,49.05,49.24,11884,45.4511227425708,45.534315767725,45.3401987090319,45.5158284288018,12856.366240051,0.0,1.0
2023-04-26,49.09,49.31,49.09,49.24,9731,45.3771733868782,45.5805341150328,45.3771733868782,45.5158284288018,10527.204634966,0.0,1.0
2023-04-27,49.03,49.04,48.99,49.02,7913,45.3217113701087,45.3309550395703,45.2847366922624,45.3124677006471,8560.45321924633,0.0,1.0
2023-04-28,49.19,49.26,49.0601,49.25,6489,45.4696100814939,45.534315767725,45.3495348151881,45.5250720982634,7019.93945907866,0.0,1.0
2023-05-01,49.04,49.27,48.98,49.27,23939,45.3309550395703,45.5435594371865,45.2754930228008,45.5435594371865,25897.7239498974,0.0,1.0
2023-05-02,49.15,49.26,49.0,49.12,26358,45.4326354036476,45.534315767725,45.293980361724,45.4049043952629,28514.650063553,0.0,1.0
2023-05-03,49.23,49.27,49.1,49.24,11049,45.5065847593402,45.5435594371865,45.3864170563397,45.5158284288018,11953.0453202897,0.0,1.0
2023-05-04,49.23,49.2992,49.185,49.28,3053,45.5065847593402,45.5705509520143,45.4649882467631,45.5528031066481,3302.80091979768,0.0,1.0
2023-05-05,49.23,49.33,49.2209,49.25,14036,45.5065847593402,45.599021453956,45.4981730201302,45.5250720982634,15184.4460236752,0.0,1.0
2023-05-08,49.24,49.39,49.14,49.24,20316,45.5158284288018,45.6544834707255,45.423391734186,45.5158284288018,21978.2847974483,0.0,1.0
2023-05-09,49.22,49.38,49.17,49.28,15423,45.4973410898787,45.6452398012639,45.4511227425708,45.5528031066481,16684.9323897935,0.0,1.0
2023-05-10,49.34,49.3999,49.185,49.31,13680,45.6082651234176,45.6636347034924,45.4649882467631,45.5805341150328,14799.3175836332,0.0,1.0
2023-05-11,49.25,49.4,49.25,49.33,3381,45.5250720982634,45.663727140187,45.5250720982634,45.599021453956,3657.63835893742,0.0,1.0
2023-05-12,49.255,49.39,49.1801,49.32,10065,45.5296939329942,45.6544834707255,45.460458848727,45.5897777844944,10888.5330028705,0.0,1.0
2023-05-15,49.25,49.25,49.1589,49.24,14387,45.5250720982634,45.5250720982634,45.4408622694684,45.5158284288018,15564.1653564131,0.0,1.0
2023-05-16,49.14,49.25,49.09,49.2,14793,45.423391734186,45.5250720982634,45.3771733868782,45.4788537509555,16003.3848694946,0.0,1.0
2023-05-17,49.19,49.2438,49.0901,49.15,4148,45.4696100814939,45.5193410231972,45.3772658235728,45.4326354036476,4487.39541936482,0.0,1.0
2023-05-18,48.96,49.16,48.92,49.16,20429,45.2570056838777,45.4418790731092,45.2200310060314,45.4418790731092,22100.5306225178,0.0,1.0
2023-05-19,48.78,48.9,48.5,48.9,26899,45.0906196335693,45.2015436671082,44.8317968886452,45.2015436671082,29099.9154738414,0.0,1.0
2023-05-22,48.53,48.73,48.5,48.59,42993,44.8595278970299,45.0444012862614,44.8317968886452,44.9149899137994,46510.7500638263,0.0,1.0
2023-05-23,48.35,48.6,48.3,48.56,14730,44.7971331281642,45.0287625652282,44.7508072407515,44.9917018552979,15898.2383529414,0.1125,1.0
2023-05-24,48.23,48.49,48.23,48.38,3372,44.6859509983736,44.92684561292,44.6859509983736,44.8249286606119,3639.4337899605,0.0,1.0
2023-05-25,48.37,48.46,48.16,48.18,14565,44.8156634831294,44.8990500804724,44.6210947559957,44.6396251109608,15720.152179945,0.0,1.0
2023-05-26,48.38,48.59,48.37,48.37,9055,44.8249286606119,45.0194973877456,44.8156634831294,44.8156634831294,9773.15331200841,0.0,1.0
2023-05-30,48.6,48.7,48.46,48.46,191904,45.0287625652282,45.1214143400538,44.8990500804724,44.8990500804724,207123.932985937,0.0,1.0
2023-05-31,48.68,48.78,48.55,48.55,38631,45.1028839850886,45.1955357599142,44.9824366778154,44.9824366778154,41694.8299940582,0.0,1.0
2023-06-01,48.76,49.23,48.62,48.735,47982,45.1770054049491,45.6124687466293,45.0472929201933,45.1538424612427,51787.4591073205,0.0,1.0
2023-06-02,48.64,48.77,48.64,48.77,25591,45.0658232751584,45.1862705824317,45.0658232751584,45.1862705824317,27620.6257766546,0.0,1.0
2023-06-05,48.77,48.88,48.55,48.67,2933,45.1862705824317,45.2881875347398,44.9824366778154,45.0936188076061,3165.61663877644,0.0,1.0
2023-06-06,48.845,48.95,48.6001,48.75,9446,45.2557594135508,45.3530437771177,45.028855217003,45.1677402274665,10195.1635765026,0.0,1.0
2023-06-07,48.76,48.93,48.55,48.93,15780,45.1770054049491,45.3345134221526,44.9824366778154,45.3345134221526,17031.5139992814,0.0,1.0
2023-06-08,48.8784,48.989,48.749,48.87,18671,45.2867051063426,45.3891779692997,45.1668137097183,45.2789223572572,20151.7996122042,0.0,1.0
2023-06-09,48.675,48.84,48.52,48.84,6561,45.0982513963474,45.2511268248096,44.9546411453677,45.2511268248096,7081.35382441602,0.0,1.0
2023-06-12,48.85,48.99,48.56,48.84,11170,45.2603920022921,45.3901044870479,44.9917018552979,45.2511268248096,12055.894256779,0.0,1.0
2023-06-13,48.82,49.06,48.8,48.88,7979,45.2325964698444,45.4549607294258,45.2140661148793,45.2881875347398,8611.81560204474,0.0,1.0
2023-06-14,48.93,49.05,48.8201,48.97,20975,45.3345134221526,45.4456955519433,45.2326891216193,45.3715741320828,22638.530173316,0.0,1.0
2023-06-15,48.895,48.98,48.81,48.98,3683,45.3020853009636,45.3808393095653,45.2233312923619,45.3808393095653,3975.09924330502,0.0,1.0
2023-06-16,48.98,49.08,48.801,48.91,14820,45.3808393095653,45.4734910843909,45.2149926326276,45.3159830671874,15995.3762654848,0.0,1.0
2023-06-20,49.065,49.12,48.95,48.95,21227,45.4595933181671,45.5105517943212,45.3530437771177,45.3530437771177,22910.5163284376,0.0,1.0
2023-06-21,49.06,49.14,48.9577,49.14,25682,45.4549607294258,45.5290821492863,45.3601779637793,45.5290821492863,27718.8429993374,0.0,1.0
2023-06-22,49.03,49.03,48.8471,49.02,15105,45.4271651969781,45.4271651969781,45.2577051008222,45.4179000194956,16302.9796552056,0.0,1.0
2023-06-23,49.17,49.19,49.0701,49.19,67389,45.5568776817339,45.5754080366991,45.4643185586832,45.5754080366991,72733.6309821022,0.0,1.0
2023-06-26,49.04,49.245,49.025,49.13,24077,45.4364303744607,45.6263665128531,45.4225326082369,45.5198169718037,25986.5502256462,0.0,1.0
2023-06-27,48.93,49.13,48.93,48.99,10965,45.4396731865796,45.6254065738127,45.4396731865796,45.4953932027495,11807.2471119457,0.1135,1.0
2023-06-28,49.14,49.1799,49.0101,49.048,12656,45.6346932431744,45.6717470539274,45.5140594081665,45.5492558850471,13628.1367486352,0.0,1.0
2023-06-29,49.02,49.0499,48.8101,48.98,14988,45.5232532108345,45.5510203522258,45.3283260209333,45.4861065333879,16139.2630837978,0.0,1.0
2023-06-30,48.99,49.11,48.86,49.06,28017,45.4953932027495,45.6068332350894,45.374666501048,45.5603998882811,30169.0508285804,0.0,1.0
2023-07-03,48.96,49.32,48.76,49.04,18589,45.4675331946646,45.8018532916841,45.2817998074314,45.5418265495578,20016.864255719,0.0,1.0
2023-07-05,48.97,49.115,48.8,49.02,13224,45.4768198640262,45.6114765697702,45.3189464848781,45.5232532108345,14239.7661475942,0.0,1.0
2023-07-06,48.865,49.05,48.75,49.05,13574,45.3793098357288,45.5511132189195,45.2725131380698,45.5511132189195,14616.650460333,0.0,1.0
2023-07-07,48.95,49.0,48.68,48.87,17804,45.4582465253029,45.5046798721112,45.2075064525382,45.3839531704097,19171.566582862,0.0,1.0
2023-07-10,48.89,49.23,48.715,48.89,29129,45.402526509133,45.7182732674292,45.240009795304,45.402526509133,31366.4661307676,0.0,1.0
2023-07-11,48.87,49.06,48.68,48.88,4678,45.3839531704097,45.5603998882811,45.2075064525382,45.3932398397713,5037.32804283467,0.0,1.0
2023-07-12,49.07,49.18,49.0,49.05,14419,45.5696865576428,45.671839920621,45.5046798721112,45.5511132189195,15526.5568725167,0.0,1.0
2023-07-13,49.1,49.19,49.08,49.08,6111,45.5975465657277,45.6811265899826,45.5789732270044,45.5789732270044,6580.40010041956,0.0,1.0
2023-07-14,49.0,49.07,48.995,49.01,8896,45.5046798721112,45.5696865576428,45.5000365374303,45.5139665414728,9579.32241749833,0.0,1.0
2023-07-17,49.09,49.09,49.0118,49.09,11712,45.5882598963661,45.5882598963661,45.5156381419579,45.5882598963661,12611.6259165626,0.0,1.0
2023-07-18,49.15,49.255,49.1,49.16,12700,45.643979912536,45.7414899408334,45.5975465657277,45.6532665818977,13675.5164908081,0.0,1.0
2023-07-19,49.2,49.22,49.165,49.22,3808,45.6904132593443,45.7089865980676,45.6579099165785,45.7089865980676,4100.50132259821,0.0,1.0
2023-07-20,49.28,49.41,49.17,49.22,12820,45.7647066142375,45.885433315939,45.6625532512593,45.7089865980676,13804.7339694614,0.0,1.0
2023-07-21,49.16,49.22,49.1001,49.21,7957,45.7586702791525,45.8145189410066,45.7029146984014,45.8052108306976,8548.45907045979,0.1135,1.0
2023-07-24,49.12,49.22,49.08,49.11,6934,45.7214378379164,45.8145189410066,45.6842053966803,45.7121297276073,7449.41751848287,0.0,1.0
2023-07-25,49.22,49.22,49.065,49.19,7558,45.8145189410066,45.8145189410066,45.6702432312168,45.7865946100795,8119.80063523126,0.0,1.0
2023-07-26,49.17,49.2199,49.16,49.16,5506,45.7679783894615,45.8144258599035,45.7586702791525,45.7586702791525,5915.27153977022,0.0,1.0
2023-07-27,49.1,49.2,49.1,49.13,10179,45.7028216172983,45.7959027203886,45.7028216172983,45.7307459482254,10935.6245919581,0.0,1.0
2023-07-28,49.095,49.2199,49.09,49.14,3079,45.6981675621438,45.8144258599035,45.6935135069893,45.7400540585344,3307.86797510943,0.0,1.0
2023-07-31,49.05,49.195,48.94,49.08,11422,45.6562810657532,45.791248665234,45.553891852354,45.6842053966803,12271.0191658655,0.0,1.0
2023-08-01,48.82,48.96,48.8,48.96,11380,45.4421945286457,45.572508072972,45.4235783080277,45.572508072972,12225.8972253151,0.0,1.0
2023-08-02,48.68,48.8999,48.661,48.77,12207,45.3118809843194,45.5165663300148,45.2941955747323,45.3956539771006,13114.3697213903,0.0,1.0
2023-08-03,48.46,48.6877,48.46,48.47,10077,45.1071025575209,45.3190482292573,45.1071025575209,45.1164106678299,10826.0427363357,0.0,1.0
2023-08-04,48.7,48.7,48.485,48.59,71894,45.3304972049375,45.3304972049375,45.1303728332935,45.2281079915382,77238.0189030584,0.0,1.0
2023-08-07,48.575,48.71,48.48,48.48,20979,45.2141458260747,45.3398053152465,45.125718778139,45.125718778139,22538.4093049109,0.0,1.0
2023-08-08,48.69,48.829,48.53,48.63,6617,45.3211890946284,45.4505718279238,45.1722593296841,45.2653404327743,7108.85430051935,0.0,1.0
2023-08-09,48.745,48.865,48.6,48.69,2794,45.372383701328,45.4840810250363,45.2374161018472,45.3211890946284,3001.68337851762,0.0,1.0
2023-08-10,48.68,48.81,48.65,48.77,23679,45.3118809843194,45.4328864183367,45.2839566533923,45.3956539771006,25439.1054831491,0.0,1.0
2023-08-11,48.67,48.82,48.55,48.64,57576,45.3025728740104,45.4421945286457,45.1908755503021,45.2746485430833,61855.734503053,0.0,1.0
2023-08-14,48.63,48.7299,48.57,48.63,13102,45.2653404327743,45.3583284547614,45.2094917709202,45.2653404327743,14075.8967878804,0.0,1.0
2023-08-15,48.805,48.9499,48.65,48.68,30008,45.4282323631822,45.5631068815599,45.2839566533923,45.3118809843194,32238.552191323,0.0,1.0
2023-08-16,48.57,48.9499,48.54,48.69,7784,45.2094917709202,45.5631068815599,45.1815674399931,45.3211890946284,8362.59964866897,0.0,1.0
2023-08-17,48.56,48.81,48.5,48.55,48380,45.2001836606111,45.4328864183367,45.144334998757,45.1908755503021,51976.1781863573,0.0,1.0
2023-08-18,48.5,48.68,48.5,48.52,13031,45.144334998757,45.3118809843194,45.144334998757,45.1629512193751,13999.6192217119,0.0,1.0
2023-08-21,48.3,48.61,48.2742,48.4,17084,44.9581727925766,45.2467242121562,44.9341578679793,45.0512538956668,18353.8864848228,0.0,1.0
2023-08-22,48.1,48.4099,48.1,48.25,14530,44.8776576384035,45.166796642606,44.8776576384035,45.0176087537,15573.2949707681,0.1135,1.0
2023-08-23,48.32,48.57,48.2201,48.455,5775,45.0829192741717,45.3161711329991,44.9897118313842,45.2088752779385,6189.66128397698,0.0,1.0
2023-08-24,48.21,48.36,48.15,48.18,11399,44.9802884562876,45.1202395715841,44.924308010169,44.9522982332283,12217.4803421738,0.0,1.0
2023-08-25,48.26,48.26,48.09,48.25,3467,45.0269388280531,45.0269388280531,44.8683275640504,45.0176087537,3715.94037602566,0.0,1.0
2023-08-28,48.26,48.32,48.16,48.25,9272,45.0269388280531,45.0829192741717,44.9336380845221,45.0176087537,9937.75574459473,0.0,1.0
2023-08-29,48.16,48.565,48.1367,48.54,9590,44.9336380845221,45.3115060958226,44.9118990112794,45.2881809099398,10278.5890412709,0.0,1.0
2023-08-30,48.32,48.61,48.175,48.18,9917,45.0829192741717,45.3534914304115,44.9476331960518,44.9522982332283,10629.0685633246,0.0,1.0
2023-08-31,48.2,48.4799,48.2,48.27,6695,44.9709583819345,45.2321071630777,44.9709583819345,45.0362689024062,7175.71987813435,0.0,1.0
2023-09-01,48.29,48.74,48.29,48.39,7499,45.0549290511124,45.4747823970018,45.0549290511124,45.1482297946434,8037.44934520231,0.0,1.0
2023-09-05,48.3027,48.53,48.18,48.53,22516,45.0667782455408,45.2788508355868,44.9522982332283,45.2788508355868,24132.7122891819,0.0,1.0
2023-09-06,48.25,48.61,48.1501,48.24,10319,45.0176087537,45.3534914304115,44.9244013109125,45.0082786793469,11059.9332968586,0.0,1.0
2023-09-07,48.13,48.37,48.13,48.31,7400,44.9056478614628,45.1295696459372,44.9056478614628,45.0735891998186,7931.34086604843,0.0,1.0
2023-09-08,48.32,48.32,48.14,48.27,10614,45.0829192741717,45.0829192741717,44.9149779358159,45.0362689024062,11376.1151286808,0.0,1.0
2023-09-11,48.27,48.47,48.18,48.4,17518,45.0362689024062,45.2228703894682,44.9522982332283,45.1575598689965,18775.84179614,0.0,1.0
2023-09-12,48.18,48.635,48.17,48.28,10119,44.9522982332283,45.3768166162943,44.9429681588752,45.0455989767593,10845.5727329114,0.0,1.0
2023-09-13,48.31,48.6,48.2,48.2,6214,45.0735891998186,45.3441613560584,44.9709583819345,44.9709583819345,6660.1827218412,0.0,1.0
2023-09-14,48.16,48.33,48.05,48.23,20163,44.9336380845221,45.0922493485248,44.831007266638,44.9989486049938,21610.7602543425,0.0,1.0
2023-09-15,48.17,48.25,48.09,48.25,10190,44.9429681588752,45.0176087537,44.8683275640504,45.0176087537,10921.6707331126,0.0,1.0
2023-09-18,48.17,48.27,48.06,48.17,18228,44.9429681588752,45.0362689024062,44.8403373409911,44.9429681588752,19536.8217981528,0.0,1.0
2023-09-19,48.21,48.59,48.0901,48.26,14527,44.9802884562876,45.3348312817053,44.8684208647939,45.0269388280531,15570.0795623088,0.0,1.0
2023-09-20,48.22,48.24,48.14,48.175,18628,44.9896185306407,45.0082786793469,44.9149779358159,44.9476331960518,19965.5429260473,0.0,1.0
2023-09-21,47.95,48.0299,47.92,47.92,6904,44.737706523107,44.8122538171883,44.7097163000477,44.7097163000477,7399.72666745924,0.0,1.0
2023-09-22,47.76,47.9493,47.76,47.81,20034,44.6672644617411,44.8443061946266,44.6672644617411,44.7140266732798,21421.1425644736,0.1145,1.0
2023-09-25,47.52,47.7,47.44,47.59,21916,44.4428058463555,44.6111498078947,44.3679863078936,44.5082729425097,23433.4511551863,0.0,1.0
2023-09-26,47.47,47.48,47.37,47.48,12398,44.3960436348168,44.4053960771246,44.3025192117395,44.4053960771246,13256.4303441321,0.0,1.0
2023-09-27,47.38,47.51,47.31,47.51,10455,44.3118716540472,44.4334534040478,44.2464045578931,44.4334534040478,11178.8981487257,0.0,1.0
2023-09-28,47.165,47.2983,47.1,47.29,13183,44.1107941444309,44.235462200393,44.0500032694307,44.2276996732776,14095.7832897801,0.0,1.0
2023-09-29,47.24,47.39,47.17,47.33,15706,44.1809374617389,44.321224096355,44.1154703655848,44.2651094425086,16793.474349487,0.0,1.0
2023-10-02,47.05,47.3,47.02,47.23,17910,44.003241057892,44.2370521155853,43.9751837309688,44.1715850194312,19150.0780338285,0.0,1.0
2023-10-03,46.955,47.06,46.85,47.06,33422,43.9143928559685,44.0125935001997,43.8161922117373,44.0125935001997,35736.1199356012,0.0,1.0
2023-10-04,46.97,46.98,46.92,46.93,9281,43.9284215194301,43.9377739617378,43.8816593078914,43.8910117501992,9923.61106822796,0.0,1.0
2023-10-05,47.1,47.11,46.9901,47.05,8775,44.0500032694307,44.0593557117384,43.9472199284687,44.003241057892,9382.5759210969,0.0,1.0
2023-10-06,46.84,46.9852,46.82,46.83,22037,43.8068397694296,43.9426372317379,43.7881348848141,43.7974873271218,23562.8291251524,0.0,1.0
2023-10-09,47.04,47.04,46.89,46.965,5660,43.9938886155842,43.9938886155842,43.8536019809682,43.9237452982762,6051.89512403516,0.0,1.0
2023-10-10,47.16,47.28,47.0,47.0,4114,44.1061179232771,44.2183472309699,43.9564788463533,43.9564788463533,4398.85097884816,0.0,1.0
2023-10-11,47.47,47.55,47.31,47.36,2856,44.3960436348168,44.4708631732787,44.2464045578931,44.2931667694318,3053.74778696898,0.0,1.0
2023-10-12,47.33,47.57,47.23,47.57,7030,44.2651094425086,44.4895680578942,44.1715850194312,44.4895680578942,7516.75313108959,0.0,1.0
2023-10-13,47.56,47.56,47.211,47.33,22560,44.4802156155865,44.4802156155865,44.1538153790465,44.2651094425086,24122.041342444,0.0,1.0
2023-10-16,47.16,47.43,47.07,47.43,22943,44.1061179232771,44.3586338655859,44.0219459425075,44.3586338655859,24531.5600407665,0.0,1.0
2023-10-17,47.06,47.19,47.0,47.1319,15102,44.0125935001997,44.1341752502003,43.9564788463533,44.0798375603923,16147.6537390776,0.0,1.0
2023-10-18,46.82,47.06,46.8,46.94,12856,43.7881348848141,44.0125935001997,43.7694300001986,43.9003641925069,13746.1419990452,0.0,1.0
2023-10-19,46.83,46.9101,46.77,46.91,18099,43.7974873271218,43.8724003900068,43.7413726732754,43.8723068655837,19352.1642844368,0.0,1.0
2023-10-20,46.74,46.85,46.65,46.72,11123,43.7133153463522,43.8161922117373,43.6291433655826,43.6946104617367,11893.1500820924,0.0,1.0
2023-10-23,46.76,46.84,46.57,46.7401,13833,43.7320202309677,43.8068397694296,43.5543238271207,43.7134088707753,14790.7889135651,0.0,1.0
2023-10-24,46.75,46.8,46.3,46.64,26611,43.8297532530835,43.8766299945307,43.4078625800592,43.7266244218998,28384.0121758495,0.1145,1.0
2023-10-25,46.46,46.68,46.46,46.63,9190,43.55786815269,43.7641258150575,43.55786815269,43.7172490736104,9802.30250257626,0.0,1.0
2023-10-26,46.61,46.7,46.31,46.58,27696,43.6984983770315,43.7828765116364,43.4172379283486,43.6703723321632,29541.302514837,0.0,1.0
2023-10-27,46.575,46.65,46.51,46.58,3774,43.6656846580185,43.7359997701892,43.6047448941372,43.6703723321632,4025.45045100356,0.0,1.0
2023-10-30,46.51,46.6,46.5,46.6,35034,43.6047448941372,43.6891230287421,43.5953695458478,43.6891230287421,37368.2117383304,0.0,1.0
2023-10-31,46.64,46.665,46.5,46.59,4787,43.7266244218998,43.7500627926234,43.5953695458478,43.6797476804526,5105.94364307209,0.0,1.0
2023-11-01,46.7,46.76,46.34,46.63,27501,43.7828765116364,43.8391286013729,43.4453639732169,43.7172490736104,29333.3102419314,0.0,1.0
2023-11-02,47.09,47.199,46.835,46.93,22467,44.1485150949241,44.2507063912789,43.9094437135437,43.9985095222932,23963.9097198456,0.0,1.0
2023-11-03,47.4007,47.51,47.185,47.23,19660,44.4398071662767,44.5422797230802,44.2375809036737,44.2797699709761,20969.8876170456,0.0,1.0
2023-11-06,47.1,47.42,47.1,47.31,29106,44.1578904432135,44.4579015884753,44.1578904432135,44.3547727572916,31045.2466420005,0.0,1.0
2023-11-07,47.57,47.57,47.27,47.29,6535,44.5985318128167,44.5985318128167,44.3172713641339,44.3360220607127,6970.40770993861,0.0,1.0
2023-11-08,47.59,47.71,47.42,47.45,4293,44.6172825093956,44.7297866888688,44.4579015884753,44.4860276333436,4579.0298850446,0.0,1.0
2023-11-09,47.525,47.765,47.43,47.61,7095,44.5563427455143,44.7813511044606,44.4672769367647,44.6360332059745,7567.71885264184,0.0,1.0
2023-11-10,47.655,47.8,47.655,47.6904,10507,44.6782222732769,44.8141648234736,44.6782222732769,44.7114110062215,11207.0503149694,0.0,1.0
2023-11-13,47.62,47.77,47.52,47.52,10739,44.6454085542639,44.7860387786053,44.5516550713696,44.5516550713696,11454.507788375,0.0,1.0
2023-11-14,48.042,48.1958,47.81,47.81,14183,45.0410482520778,45.1852411087692,44.823540171763,44.823540171763,15127.9713159999,0.0,1.0
2023-11-15,47.79,48.14,47.79,47.9,26058,44.8047894751842,45.1329266653142,44.8047894751842,44.9079183063679,27794.16742243,0.0,1.0
2023-11-16,48.1309,48.28,47.92,48.0518,13484,45.1243950983708,45.2641815413662,44.9266690029468,45.0502360934015,14382.3990146614,0.0,1.0
2023-11-17,48.035,48.1899,47.895,48.18,8053,45.0344855082752,45.1797096532785,44.9032306322232,45.1704280584719,8589.54755748058,0.0,1.0
2023-11-20,48.2076,48.4299,47.9,48.32,31077,45.1963040197508,45.4047180122248,44.9079183063679,45.301682934524,33147.5685389077,0.0,1.0
2023-11-21,48.19,48.38,47.99,48.07,25560,45.2894949817477,45.4680590831491,45.1015327697463,45.1767176545468,27196.9559496392,0.117,1.0
2023-11-22,48.235,48.44,48.12,48.44,14947,45.331786479448,45.5244477467495,45.2237082075472,45.5244477467495,15904.260586043,0.0,1.0
2023-11-24,48.4,48.4,48.35,48.35,593,45.4868553043492,45.4868553043492,45.4398647513489,45.4398647513489,630.977890380911,0.0,1.0
2023-11-27,48.56,48.58,48.235,48.25,26554,45.6372250739504,45.6560212951505,45.331786479448,45.3458836453481,28254.6153476808,0.0,1.0
2023-11-28,48.83,48.92,48.3501,48.61,14225,45.8909740601523,45.975557055553,45.4399587324549,45.6842156269507,15136.0210635218,0.0,1.0
2023-11-29,48.7,49.03,48.68,48.88,16577,45.7687986223514,46.0789362721538,45.7500024011512,45.9379646131527,17638.6517518454,0.0,1.0
2023-11-30,48.85,48.99,48.66,48.96,26001,45.9097702813525,46.0413438297535,45.7312061799511,46.0131494979533,27666.1992036999,0.0,1.0
2023-12-01,48.995,49.125,48.7517,48.92,10386,46.0460428850535,46.1682183228545,45.8173868541538,45.975557055553,11051.1574527759,0.0,1.0
2023-12-04,49.0,49.12,48.81,49.04,32661,46.0507419403535,46.1635192675544,45.8721778389522,46.0883343827538,34752.7299793102,0.0,1.0
2023-12-05,49.22,49.225,48.97,49.13,8962,46.2575003735551,46.2621994288552,46.0225476085533,46.1729173781545,9535.95928093377,0.0,1.0
2023-12-06,49.1,49.35,49.05,49.17,27029,46.1447230463543,46.3796758113561,46.0977324933539,46.2105098205548,28760.0360861815,0.0,1.0
2023-12-07,49.255,49.4,49.03,49.33,15786,46.2903937606554,46.4266663643564,46.0789362721538,46.3608795901559,16796.9932167842,0.0,1.0
2023-12-08,49.29,49.95,49.2301,49.3,41081,46.3232871477556,46.9435624473604,46.2669924652612,46.3326852583557,43711.9775965231,0.0,1.0
2023-12-11,49.265,49.39,49.22,49.39,5877,46.2997918712555,46.4172682537564,46.2575003735551,46.4172682537564,6253.38458982902,0.0,1.0
2023-12-12,49.31,49.725,49.2,49.31,64509,46.3420833689558,46.7321049588588,46.238704152355,46.3420833689558,68640.392463039,0.0,1.0
2023-12-13,49.55,49.6899,49.23,49.41,47660,46.5676380233575,46.6991175906525,46.2668984841552,46.4360644749565,50712.3208356732,0.0,1.0
2023-12-14,49.7687,49.93,49.571,49.7358,18270,46.7731747021811,46.9247662261603,46.5873740556177,46.7422549183069,19440.077668228,0.0,1.0
2023-12-15,49.7844,49.94,49.72,49.94,41180,46.7879297358232,46.9341643367603,46.7274059035587,46.9341643367603,43817.3179188632,0.0,1.0
2023-12-18,49.76,49.9,49.62,49.9,54623,46.764998345959,46.89657189436,46.633424797558,46.89657189436,58121.2568402639,0.0,1.0
2023-12-19,49.87,49.9,49.66,49.66,32519,46.8683775625598,46.89657189436,46.6710172399583,46.6710172399583,34601.6357795899,0.0,1.0
2023-12-20,50.0,51.97,49.76,49.76,164079,46.9905530003608,48.841980788575,46.764998345959,46.764998345959,174587.219689392,0.0,1.0
2023-12-21,49.94,50.04,49.87,50.03,33758,46.9341643367603,47.0281454427611,46.8683775625598,47.018747332161,35919.9858743319,0.0,1.0
2023-12-22,49.885,50.0,49.86,50.0,45595,46.9952520556608,47.1035903133816,46.9717002605041,47.1035903133816,48398.6461505961,0.12,1.0
2023-12-26,49.835,49.88,49.8279,49.88,20239,46.9481484653474,46.9905416966295,46.9414597555229,46.9905416966295,21483.500371574,0.0,1.0
2023-12-27,49.9588,50.02,49.89,49.95,27117,47.0647769549633,47.1224317495069,46.9999624146921,47.0564867230682,28784.4300398227,0.0,1.0
2023-12-28,49.78,49.94,49.611,49.81,372337,46.8963345160027,47.0470660050055,46.7371243807435,46.9245966701907,395232.0805302,0.0,1.0
2023-12-29,49.91,49.95,49.88,49.95,66596,47.0188038508175,47.0564867230682,46.9905416966295,47.0564867230682,70691.0020626186,0.0,1.0
2024-01-02,49.94,49.9799,49.795,49.95,392478,47.0470660050055,47.0846546700756,46.9104655930967,47.0564867230682,416611.55486114,0.0,1.0
2024-01-03,49.945,50.0,49.8529,49.93,27008,47.0517763640369,47.1035903133816,46.9650115506796,47.0376452869428,28668.7276068713,0.0,1.0
2024-01-04,49.79,49.91,49.76,49.76,20242,46.9057552340654,47.0188038508175,46.8774930798773,46.8774930798773,21486.6848422056,0.0,1.0
2024-01-05,49.855,49.93,49.73,49.93,9529,46.9669899014728,47.0376452869428,46.8492309256893,47.0376452869428,10114.9402164498,0.0,1.0
2024-01-08,49.86,49.9792,49.82,49.82,38198,46.9717002605041,47.0839952198112,46.9340173882534,46.9340173882534,40546.8030630655,0.0,1.0
2024-01-09,49.99,50.01,49.8201,49.98,14973,47.0941695953189,47.1130110314443,46.934111595434,47.0847488772562,15893.6929227519,0.0,1.0
2024-01-10,49.8,49.9601,49.8,49.81,8989,46.915175952128,47.0660016483115,46.915175952128,46.9245966701907,9541.7355027461,0.0,1.0
2024-01-11,49.99,50.0388,49.8001,49.93,29118,47.0941695953189,47.1401426994648,46.9152701593087,47.0376452869428,30908.4719511582,0.0,1.0
2024-01-12,49.91,50.05,49.7887,49.7911,33062,47.0188038508175,47.150693903695,46.9045305407172,46.9067915130523,35094.9893416166,0.0,1.0
2024-01-16,49.88,50.0,49.736,50.0,14669,46.9905416966295,47.1035903133816,46.8548833565269,47.1035903133816,15570.9998987409,0.0,1.0
2024-01-17,49.755,49.9,49.71,49.9,5400,46.872782720846,47.0093831327548,46.830389489564,47.0093831327548,5732.04713703737,0.0,1.0
2024-01-18,49.6,49.75,49.5901,49.7307,14575,46.7267615908745,46.8680723618147,46.7174350799925,46.8498903759537,15471.2198189481,0.0,1.0
2024-01-19,49.67,49.71,49.54,49.71,56711,46.7927066173133,46.830389489564,46.6702372824985,46.830389489564,60198.1713312085,0.0,1.0
2024-01-22,49.59,49.67,49.49,49.67,24757,46.7173408728118,46.7927066173133,46.6231336921851,46.7927066173133,26279.3131428952,0.0,1.0
2024-01-23,49.52,49.5499,47.43,49.48,27338,46.7644444631252,46.7926806684856,44.7907431519796,46.7266702753521,28948.868644585,0.12,1.0
2024-01-24,49.355,49.55,49.32,49.55,14806,46.6086259385611,46.7927751039551,46.5755735242596,46.7927751039551,15678.4310904867,0.0,1.0
2024-01-25,49.4,49.43,49.3281,49.4,9022,46.6511218998059,46.6794525406357,46.5832227972837,46.6511218998059,9553.61375782593,0.0,1.0
2024-01-26,49.425,49.45,49.33,49.33,12479,46.674730767164,46.6983396345223,46.5850170712029,46.5850170712029,13214.3145736987,0.0,1.0
2024-01-29,49.63,49.63,49.5,49.59,42538,46.8683234795013,46.8683234795013,46.7455573692387,46.8305492917282,45044.5158535136,0.0,1.0
2024-01-30,49.71,49.71,49.5301,49.71,23730,46.9438718550475,46.9438718550475,46.7739824455379,46.9438718550475,25128.2702807814,0.0,1.0
2024-01-31,49.8,49.895,49.7,49.81,13849,47.0288637775371,47.1185774734982,46.9344283081043,47.0383073244804,14665.0406708193,0.0,1.0
2024-02-01,50.06,50.09,49.91,49.99,34330,47.2743959980624,47.3027266388922,47.1327427939132,47.2082911694594,36352.8663606921,0.0,1.0
2024-02-02,49.83,49.92,49.77,49.92,32997,47.0571944183669,47.1421863408564,47.0005331367072,47.1421863408564,34941.3204574354,0.0,1.0
2024-02-05,49.67,49.8199,49.58,49.81,18382,46.9060976672744,47.0476564359542,46.8211057447849,47.0383073244804,19465.1438812188,0.0,1.0
2024-02-06,49.63,49.71,49.6,49.6,12250,46.8683234795013,46.9438718550475,46.8399928386715,46.8399928386715,12971.8209414063,0.0,1.0
2024-02-07,49.62,49.74,49.62,49.74,8291,46.858879932558,46.9722024958774,46.858879932558,46.9722024958774,8779.54019797549,0.0,1.0
2024-02-08,49.73,49.73,49.64,49.64,3109,46.9627589489341,46.9627589489341,46.8777670264446,46.8777670264446,3292.195208721,0.0,1.0
2024-02-09,49.67,49.749,49.6679,49.749,3941,46.9060976672744,46.9807016881263,46.9041145224163,46.9807016881263,4173.22010857815,0.0,1.0
2024-02-12,49.74,49.79,49.69,49.69,17697,46.9722024958774,47.0194202305938,46.924984761161,46.924984761161,18739.7808326586,0.0,1.0
2024-02-13,49.6,49.73,49.55,49.66,31872,46.8399928386715,46.9627589489341,46.7927751039551,46.8966541203311,33750.030779143,0.0,1.0
2024-02-14,49.645,49.6658,49.58,49.6,9816,46.8824887999162,46.9021313775582,46.8211057447849,46.8399928386715,10394.3995396608,0.0,1.0
2024-02-15,49.64,49.76,49.64,49.76,36600,46.8777670264446,46.991089589764,46.8777670264446,46.991089589764,38756.6242004466,0.0,1.0
2024-02-16,49.64,49.7184,49.61,49.7,8721,46.8777670264446,46.9518044344799,46.8494363856147,46.9344283081043,9234.87758612281,0.0,1.0
2024-02-20,49.66,49.77,49.63,49.63,12134,46.8966541203311,47.0005331367072,46.8683234795013,46.8683234795013,12848.9857390224,0.0,1.0
2024-02-21,49.73,49.78,49.62,49.7,35928,47.0760815122535,47.1234131847975,46.9719518326567,47.0476825087271,37953.4443523074,0.12,1.0
2024-02-22,49.56,49.7,49.54,49.7,8108,46.9151538256039,47.0476825087271,46.8962211565863,47.0476825087271,8565.08925652718,0.0,1.0
2024-02-23,49.69,49.73,49.6199,49.73,4351,47.0382161742183,47.0760815122535,46.9718571693116,47.0760815122535,4596.28803097555,0.0,1.0
2024-02-26,49.68,49.8,49.6327,49.8,18023,47.0287498397095,47.1423458538151,46.9839740774829,47.1423458538151,19039.0483066588,0.0,1.0
2024-02-27,49.71,49.7182,49.6,49.7,8851,47.0571488432359,47.0649112375331,46.9530191636391,47.0476825087271,9349.97595085373,0.0,1.0
2024-02-28,49.72,49.77,49.71,49.76,16706,47.0666151777447,47.1139468502887,47.0571488432359,47.1044805157799,17647.8023087744,0.0,1.0
2024-02-29,49.77,49.8,49.7232,49.8,11493,47.1139468502887,47.1423458538151,47.0696444047875,47.1423458538151,12140.9189473689,0.0,1.0
2024-03-01,49.78,49.84,49.6982,49.82,22899,47.1234131847975,47.1802111918503,47.0459785685155,47.1612785228327,24189.9332616201,0.0,1.0
2024-03-04,49.755,49.78,49.7001,49.76,16989,47.0997473485255,47.1234131847975,47.0477771720722,47.1044805157799,17946.7564601801,0.0,1.0
2024-03-05,49.82,49.86,49.78,49.86,11945,47.1612785228327,47.1991438608679,47.1234131847975,47.1991438608679,12618.4004895433,0.0,1.0
2024-03-06,49.81,49.85,49.74,49.74,16886,47.1518121883239,47.1896775263591,47.0855478467623,47.0855478467623,17837.9498255695,0.0,1.0
2024-03-07,49.91,49.91,49.87,49.9,20361,47.2464755334118,47.2464755334118,47.2086101953767,47.237009198903,21508.8532748088,0.0,1.0
2024-03-08,49.93,49.98,49.8701,49.98,9421,47.2654082024294,47.3127398749734,47.2087048587217,47.3127398749734,9952.10975403831,0.0,1.0
2024-03-11,49.93,49.99,49.878,49.99,16889,47.2654082024294,47.3222062094822,47.2161832629837,47.3222062094822,17841.1189508495,0.0,1.0
2024-03-12,49.92,49.95,49.88,49.92,8805,47.2559418679206,47.284340871447,47.2180765298855,47.2559418679206,9301.38269656165,0.0,1.0
2024-03-13,49.95,50.01,49.925,50.01,12897,47.284340871447,47.3411388784998,47.260675035175,47.3411388784998,13624.0695783709,0.0,1.0
2024-03-14,49.835,49.88,49.8,49.88,173418,47.1754780245959,47.2180765298855,47.1423458538151,47.2180765298855,183194.455930985,0.0,1.0
2024-03-15,49.825,49.88,49.77,49.85,239402,47.1660116900871,47.2180765298855,47.1139468502887,47.1896775263591,252898.310087706,0.0,1.0
2024-03-18,49.81,49.83,49.73,49.83,15369,47.1518121883239,47.1707448573415,47.0760815122535,47.1707448573415,16235.4288090239,0.0,1.0
2024-03-19,49.8,49.83,49.7111,49.72,9224,47.1423458538151,47.1707448573415,47.0581901400319,47.0666151777447,9744.00386065696,0.0,1.0
2024-03-20,49.79,49.83,49.73,49.83,10485,47.1328795193063,47.1707448573415,47.0760815122535,47.1707448573415,11076.0928533162,0.0,1.0
2024-03-21,49.7,49.74,49.6785,49.74,9356,47.1612785228327,47.1992352862313,47.1408767625059,47.1992352862313,9859.63940258485,0.12,1.0
2024-03-22,49.7,49.8,49.64,49.8,20225,47.1612785228327,47.2561704313293,47.1043433777347,47.2561704313293,21313.724552937,0.0,1.0
2024-03-25,49.71,49.71,49.645,49.7,76652,47.1707677136823,47.1707677136823,47.1090879731595,47.1612785228327,80778.2256826566,0.0,1.0
2024-03-26,49.65,49.7,49.61,49.7,22257,47.1138325685843,47.1612785228327,47.0758758051857,47.1612785228327,23455.1083992445,0.0,1.0
2024-03-27,49.63,49.66,49.58,49.63,38443,47.094854186885,47.123321759434,47.0474082326367,47.094854186885,40512.4110253922,0.0,1.0
2024-03-28,49.65,49.75,49.62,49.75,74802,47.1138325685843,47.208724477081,47.0853649960353,47.208724477081,78828.6390115598,0.0,1.0
2024-04-01,49.57,49.68,49.53,49.68,5120,47.037919041787,47.1423001411333,46.9999622783884,47.1423001411333,5395.61284108962,0.0,1.0
2024-04-02,49.36,49.55,49.35,49.53,8778,46.8386460339441,47.0189406600877,46.8291568430944,46.9999622783884,9250.52529669622,0.0,1.0
2024-04-03,49.32,49.34,49.24,49.25,13854,46.8006892705454,46.8196676522447,46.7247757437481,46.7342649345978,14599.7695899327,0.0,1.0
2024-04-04,49.37,49.42,49.32,49.42,9515,46.8481352247937,46.8955811790421,46.8006892705454,46.8955811790421,10027.1984732359,0.0,1.0
2024-04-05,49.34,49.37,49.306,49.37,5683,46.8196676522447,46.8481352247937,46.7874044033559,46.8481352247937,5988.91948748288,0.0,1.0
2024-04-08,49.275,49.31,49.2244,49.31,22603,46.7579879117219,46.7912000796957,46.7099726060226,46.7912000796957,23819.7337982712,0.0,1.0
2024-04-09,49.37,49.61,49.29,49.29,23552,46.8481352247937,47.0758758051857,46.7722216979964,46.7722216979964,24819.8190690123,0.0,1.0
2024-04-10,49.15,49.29,49.15,49.28,4232,46.6393730261011,46.7722216979964,46.6393730261011,46.7627325071468,4459.81123896314,0.0,1.0
2024-04-11,49.16,49.2599,49.15,49.15,5494,46.6488622169508,46.7436592335389,46.6393730261011,46.6393730261011,5789.74549784109,0.0,1.0
2024-04-12,49.34,49.4,49.29,49.4,14880,46.8196676522447,46.8766027973427,46.7722216979964,46.8766027973427,15680.9998194167,0.0,1.0
2024-04-15,49.32,49.34,49.21,49.34,14549,46.8006892705454,46.8196676522447,46.6963081711991,46.8196676522447,15332.1818798853,0.0,1.0
2024-04-16,49.22,49.3,49.15,49.3,19456,46.7057973620488,46.7817108888461,46.6393730261011,46.7817108888461,20503.3287961405,0.0,1.0
2024-04-17,49.14,49.23,49.09,49.09,6615,46.6298838352514,46.7152865528984,46.5824378810031,46.5824378810031,6971.08963746248,0.0,1.0
2024-04-18,49.23,49.24,49.14,49.18,21129,46.7152865528984,46.7247757437481,46.6298838352514,46.6678405986501,22266.3874451919,0.0,1.0
2024-04-19,49.22,49.26,49.14,49.2598,10807,46.7057973620488,46.7437541254474,46.6298838352514,46.7435643416304,11388.7476511046,0.0,1.0
2024-04-22,49.2694,49.3,49.18,49.18,34502,46.7526739648461,46.7817108888461,46.6678405986501,46.6678405986501,36359.2645006395,0.0,1.0
2024-04-23,49.14,49.22,49.03,49.03,20303,46.7437541254474,46.8198530332626,46.6391181272016,46.6391181272016,21343.8017263756,0.12,1.0
2024-04-24,49.11,49.1246,49.008,49.1246,10371,46.7152170350167,46.729105085693,46.6181909275524,46.729105085693,10902.6531893928,0.0,1.0
2024-04-25,49.04,49.07,48.901,49.07,13192,46.6486304906785,46.6771675811092,46.5164086383497,46.6771675811092,13868.2673680908,0.0,1.0
2024-04-26,49.0,49.05,48.9101,48.97,12764,46.6105810367709,46.6581428541554,46.5250648891137,46.5820439463402,13418.3266135772,0.0,1.0
2024-04-29,49.04,49.1,48.99,49.04,17680,46.6486304906785,46.7057046715398,46.601068673294,46.6486304906785,18586.3377098123,0.0,1.0
2024-04-30,49.1,49.11,48.95,49.06,28320,46.7057046715398,46.7152170350167,46.5630192193865,46.6676552176323,29771.7807659438,0.0,1.0
2024-05-01,49.1,49.16,48.9368,48.99,10111,46.7057046715398,46.7627788524012,46.550462899597,46.601068673294,10629.3246936602,0.0,1.0
2024-05-02,49.19,49.2,49.0299,49.2,59896,46.7913159428319,46.8008283063088,46.6390230035668,46.8008283063088,62966.4753092149,0.0,1.0
2024-05-03,49.32,49.36,49.11,49.36,137260,46.9149766680315,46.953026121939,46.7152170350167,46.953026121939,144296.420477876,0.0,1.0
2024-05-06,49.29,49.38,49.2,49.2,15014,46.8864395776008,46.9720508488928,46.8008283063088,46.8008283063088,15783.6693651087,0.0,1.0
2024-05-07,49.5,49.51,49.31,49.32,14790,47.0861992106155,47.0957115740924,46.9054643045546,46.9149766680315,15548.1863534007,0.0,1.0
2024-05-08,49.53,49.54,49.44,49.54,14138,47.1147363010462,47.1242486645231,47.0291250297542,47.1242486645231,14862.7625871791,0.0,1.0
2024-05-09,49.52,49.55,49.35,49.55,9039,47.1052239375693,47.133761028,46.9435137584622,47.133761028,9502.37028048608,0.0,1.0
2024-05-10,49.49,49.52,49.42,49.52,2259,47.0766868471386,47.1052239375693,47.0101003028004,47.1052239375693,2374.80412253768,0.0,1.0
2024-05-13,49.51,49.54,49.445,49.445,6142,47.0957115740924,47.1242486645231,47.0338812114926,47.0338812114926,6456.86007995857,0.0,1.0
2024-05-14,49.55,49.6,49.45,49.6,10712,47.133761028,47.1813228453845,47.0386373932311,47.1813228453845,11261.1340241804,0.0,1.0
2024-05-15,49.59,49.6099,49.505,49.58,16162,47.1718104819076,47.1907400852266,47.090955392354,47.1622981184307,16990.5198001124,0.0,1.0
2024-05-16,49.54,49.6,49.5,49.56,36955,47.1242486645231,47.1813228453845,47.0861992106155,47.1432733914769,38849.4406145993,0.0,1.0
2024-05-17,49.54,49.579,49.41,49.57,9763,47.1242486645231,47.161346882083,47.0005879393235,47.1527857549538,10263.4850147567,0.0,1.0
2024-05-20,49.38,49.5,49.37,49.5,21092,46.9720508488928,47.0861992106155,46.9625384854159,47.0861992106155,22173.2485845793,0.0,1.0
2024-05-21,49.26,49.36,49.23,49.34,15583,46.9730020852405,47.068359377334,46.9443948976125,47.0492879189153,16341.6972712756,0.121,1.0
2024-05-22,49.21,49.23,49.09,49.18,9431,46.9253234391938,46.9443948976125,46.8108946886816,46.8967162515657,9890.17178755057,0.0,1.0
2024-05-23,49.11,49.19,49.0901,49.19,12490,46.8299661471003,46.9062519807751,46.8109900459737,46.9062519807751,13098.1068419581,0.0,1.0
2024-05-24,48.91,49.09,48.91,49.02,21860,46.6392515629134,46.8108946886816,46.6392515629134,46.7441445842162,22924.30869217,0.0,1.0
2024-05-28,49.05,49.14,48.98,49.06,51304,46.7727517718442,46.8585733347284,46.7060016673788,46.7822875010536,53801.8633642769,0.0,1.0
2024-05-29,48.79,49.16,48.79,48.93,17758,46.5248228124012,46.877644793147,46.5248228124012,46.6583230213321,18622.5925780218,0.0,1.0
2024-05-30,48.82,49.02,48.8,49.02,16201,46.5534300000293,46.7441445842162,46.5343585416106,46.7441445842162,16989.7861446407,0.0,1.0
2024-05-31,48.93,49.03,48.93,49.03,7034,46.6583230213321,46.7536803134255,46.6583230213321,46.7536803134255,7376.46785639176,0.0,1.0
2024-06-03,49.06,49.13,48.92,48.92,6299,46.7822875010536,46.849037605519,46.6487872921227,46.6487872921227,6605.68254583618,0.0,1.0
2024-06-04,49.145,49.19,49.0901,49.14,7151,46.863341199333,46.9062519807751,46.8109900459737,46.8585733347284,7499.16429358225,0.0,1.0
2024-06-05,49.3,49.378,49.2289,49.29,15914,47.0111450020779,47.0855236899108,46.9433459673995,47.0016092728685,16688.8128329,0.0,1.0
2024-06-06,49.445,49.49,49.37,49.46,3123,47.1494130756134,47.1923238570555,47.0778951065433,47.1637166694274,3275.0510542382,0.0,1.0
2024-06-07,49.34,49.41,49.26,49.41,9017,47.0492879189153,47.1160380233807,46.9730020852405,47.1160380233807,9456.0151636458,0.0,1.0
2024-06-10,49.305,49.3699,49.19,49.31,15057,47.0159128666826,47.0777997492512,46.9062519807751,47.0206807312872,15790.0876476672,0.0,1.0
2024-06-11,49.27,49.4,49.26,49.29,6158,46.9825378144499,47.1065022941714,46.9730020852405,47.0016092728685,6457.81760870919,0.0,1.0
2024-06-12,49.48,49.64,49.28,49.28,11853,47.1827881278461,47.3353597951957,46.9920735436592,46.9920735436592,12430.0929061433,0.0,1.0
2024-06-13,49.66,49.75,49.56,49.66,238028,47.3544312536144,47.4402528164985,47.2590739615209,47.3544312536144,249616.987620304,0.0,1.0
2024-06-14,49.71,49.77,49.5801,49.73,2514,47.4021098996611,47.4593242749172,47.2782407772317,47.4211813580798,2636.40036834929,0.0,1.0
2024-06-17,49.69,49.82,49.63,49.68,29568,47.3830384412424,47.5070029209639,47.3258240659863,47.3735027120331,31007.5919217788,0.0,1.0
2024-06-18,49.68,49.7859,49.64,49.64,6519,47.3735027120331,47.47448608436,47.3353597951957,47.3353597951957,6836.39379525418,0.0,1.0
2024-06-20,49.72,49.819,49.65,49.81,27277,47.4116456288704,47.506049348043,47.344895524405,47.4974671917546,28605.0488653395,0.0,1.0
2024-06-21,49.8,49.82,49.67,49.82,2514,47.4879314625452,47.5070029209639,47.3639669828237,47.5070029209639,2636.40036834929,0.0,1.0
2024-06-24,49.81,49.83,49.65,49.82,12837,47.4974671917546,47.5165386501733,47.344895524405,47.5070029209639,13462.0014035401,0.0,1.0
2024-06-25,49.83,49.9,49.67,49.9,5769,47.5165386501733,47.5832887546387,47.3639669828237,47.5832887546387,6049.87817223828,0.0,1.0
2024-06-26,49.72,49.85,49.5701,49.85,8094,47.4116456288704,47.535610108592,47.2687050480223,47.535610108592,8488.07660358757,0.0,1.0
2024-06-27,49.51,49.7299,49.51,49.6,7189,47.3282079982887,47.5384175102827,47.3282079982887,47.4142419049711,7520.40706913876,0.1225,1.0
2024-06-28,49.52,49.65,49.39,49.65,9090,47.3377673212534,47.4620385197946,47.2134961227121,47.4620385197946,9509.0416272738,0.0,1.0
2024-07-01,49.43,49.51,49.19,49.51,23446,47.251733414571,47.3282079982887,47.0223096634179,47.3282079982887,24526.8415833951,0.0,1.0
2024-07-02,49.34,49.45,49.25,49.41,24625,47.1656995078886,47.2708520605004,47.0796656012062,47.2326147686415,25760.1925271306,0.0,1.0
2024-07-03,49.44,49.52,49.4,49.4,7127,47.2612927375357,47.3377673212534,47.2230554456768,47.2230554456768,7455.54891942579,0.0,1.0
2024-07-05,49.525,49.62,49.4602,49.62,16746,47.3425469827357,47.4333605509005,47.2806025699244,47.4333605509005,17517.9770176378,0.0,1.0
2024-07-08,49.53,49.5911,49.4413,49.45,7020,47.3473266442181,47.4057341075325,47.2625354495211,47.2708520605004,7343.61630621145,0.0,1.0
2024-07-09,49.59,49.65,49.47,49.56,7404,47.4046825820064,47.4620385197946,47.2899707064298,47.3760046131122,7745.31839475635,0.0,1.0
2024-07-10,49.615,49.68,49.5,49.5,4289,47.4285808894181,47.4907164886888,47.318648675324,47.318648675324,4486.71942127364,0.0,1.0
2024-07-11,49.67,49.75,49.5601,49.5601,15264,47.4811571657241,47.5576317494418,47.3761002063419,47.3761002063419,15967.6580196598,0.0,1.0
2024-07-12,49.74,49.87,49.61,49.87,3130,47.548072426477,47.6723436250183,47.4238012279358,47.6723436250183,3274.29046131651,0.0,1.0
2024-07-15,49.7041,49.7505,49.6201,49.68,13608,47.5137544570337,47.55810971559,47.4334561441301,47.4907164886888,14235.3177628099,0.0,1.0
2024-07-16,49.82,49.93,49.63,49.93,8395,47.6245470101947,47.7296995628066,47.4429198738652,47.7296995628066,8782.0026909751,0.0,1.0
2024-07-17,49.76,49.88,49.74,49.88,2432,47.5671910724065,47.681902947983,47.548072426477,47.681902947983,2544.11322745103,0.0,1.0
2024-07-18,49.77,49.9,49.6809,49.9,17933,47.5767503953712,47.7010215939124,47.4915768277556,47.7010215939124,18759.6967548846,0.0,1.0
2024-07-19,49.7708,49.89,49.6818,49.89,13138,47.5775151412084,47.6914622709477,47.4924371668224,47.6914622709477,13743.6511440179,0.0,1.0
2024-07-22,49.75,49.84,49.69,49.8,23092,47.5576317494418,47.6436656561242,47.5002758116535,47.6054283642653,24156.5224705178,0.0,1.0
2024-07-23,49.63,49.82,49.63,49.82,2993,47.5600215801829,47.7420970204456,47.5600215801829,47.7420970204456,3123.26582420842,0.1225,1.0
2024-07-24,49.5633,49.71,49.491,49.63,20806,47.4961035177328,47.6366849234514,47.4268190212539,47.5600215801829,21711.549862506,0.0,1.0
2024-07-25,49.6,49.69,49.48,49.69,23740,47.5312728264572,47.6175190876343,47.4162778115545,47.6175190876343,24773.247800437,0.0,1.0
2024-07-26,49.59,49.69,49.545,49.56,5410,47.5216899085487,47.6175190876343,47.4785667779602,47.492941154823,5645.46211458988,0.0,1.0
2024-07-29,49.65,49.7499,49.57,49.6,123041,47.579187416,47.6749207659066,47.5025240727316,47.5312728264572,128396.174499308,0.0,1.0
2024-07-30,49.645,49.7,49.52,49.7,96627,47.5743959570458,47.6271020055429,47.4546094831888,47.6271020055429,100832.544869959,0.0,1.0
2024-07-31,49.74,49.89,49.65,49.89,34429,47.6654336771771,47.8091774458055,47.579187416,47.8091774458055,35927.4704516109,0.0,1.0
2024-08-01,49.85,49.9372,49.77,49.87,51018,47.7708457741712,47.8544088183339,47.6941824309028,47.7900116099884,53238.4817305262,0.0,1.0
2024-08-02,50.09,50.21,49.75,49.99,56365,48.0008358039767,48.1158308188794,47.6750165950856,47.9050066248911,58818.2018648537,0.0,1.0
2024-08-05,50.31,50.45,50.26,50.45,22857,48.211659997965,48.3458208486848,48.1637454084222,48.3458208486848,23851.8165532682,0.0,1.0
2024-08-06,50.29,50.42,50.2,50.42,24653,48.1924941621479,48.3170720949592,48.1062479009708,48.3170720949592,25725.9847524925,0.0,1.0
2024-08-07,50.07,50.13,49.95,50.11,7362,47.9816699681596,48.0391674756109,47.8666749532568,48.0200016397938,7682.41997922563,0.0,1.0
2024-08-08,49.73,49.916,49.73,49.73,27063,47.6558507592685,47.8340930323677,47.6558507592685,47.6558507592685,28240.8763784004,0.0,1.0
2024-08-09,49.87,49.97,49.7841,49.8,10855,47.7900116099884,47.885840789074,47.7076943451538,47.7229311846284,11327.4475515477,0.0,1.0
2024-08-12,49.895,49.9702,49.83,49.9,78050,47.8139689047598,47.8860324474321,47.7516799383541,47.818760363714,81447.0088805435,0.0,1.0
2024-08-13,50.0,50.22,49.955,50.22,23175,47.9145895427996,48.125413736788,47.8714664122111,48.125413736788,24183.6570250685,0.0,1.0
2024-08-14,50.12,50.25,49.8801,50.25,15720,48.0295845577024,48.1541624905136,47.799690357076,48.1541624905136,16404.1893606937,0.0,1.0
2024-08-15,49.99,50.16,49.8122,50.16,9783,47.9050066248911,48.0679162293366,47.7346223444769,48.0679162293366,10208.790363592,0.0,1.0
2024-08-16,50.01,50.15,49.87,50.15,8410,47.9241724607082,48.058333311428,47.7900116099884,48.058333311428,8776.03260327189,0.0,1.0
2024-08-19,50.04,50.07,49.8001,50.07,8747,47.9529212144339,47.9816699681596,47.7230270138075,47.9816699681596,9127.7000215005,0.0,1.0
2024-08-20,50.05,50.08,49.8793,50.08,13531,47.9625041323424,47.9912528860681,47.7989237236433,47.9912528860681,14119.9164274521,0.0,1.0
2024-08-21,49.98,50.1,49.84,49.97,33194,48.0137727431532,48.1290519094033,47.8792803825282,48.0041661459657,34553.3380364612,0.1235,1.0
2024-08-22,49.96,50.0,49.825,50.0,14984,47.9945595487782,48.0329859375283,47.8648704867469,48.0329859375283,15597.6145429395,0.0,1.0
2024-08-23,50.0,50.03,49.76,49.95,41087,48.0329859375283,48.0618057290908,47.8024276050281,47.9849529515907,42769.5667862891,0.0,1.0
2024-08-26,50.02,50.52,49.92,50.52,35012,48.0521991319033,48.5325289912785,47.9561331600282,48.5325289912785,36445.7875318605,0.0,1.0
2024-08-27,49.98,49.99,49.87,49.98,29627,48.0137727431532,48.0233793403407,47.9081001740907,48.0137727431532,30840.264686577,0.0,1.0
2024-08-28,49.92,49.9799,49.76,49.9799,18336,47.9561331600282,48.0136766771814,47.8024276050281,48.0136766771814,19086.8833595394,0.0,1.0
2024-08-29,49.74,49.96,49.74,49.88,10033,47.7832144106531,47.9945595487782,47.7832144106531,47.9177067712782,10443.8645694949,0.0,1.0
2024-08-30,49.97,49.99,49.7797,49.99,6148,48.0041661459657,48.0233793403407,47.8213526014875,48.0233793403407,6399.76870061347,0.0,1.0
2024-09-03,49.95,50.05,49.89,50.05,12701,47.9849529515907,48.0810189234658,47.9273133684657,48.0810189234658,13221.1226848555,0.0,1.0
2024-09-04,49.94,50.07,49.89,49.95,35797,47.9753463544032,48.1002321178408,47.9273133684657,47.9849529515907,37262.9343161777,0.0,1.0
2024-09-05,50.14,50.15,49.96,50.1,26867,48.1674782981533,48.1770848953408,47.9945595487782,48.1290519094033,27967.2390499971,0.0,1.0
2024-09-06,50.1656,50.21,50.01,50.2,23711,48.1920711869533,48.2347244784659,48.0425925347158,48.2251178812784,24681.996691647,0.0,1.0
2024-09-09,50.18,50.25,50.11,50.2,11222,48.2059046869034,48.2731508672159,48.1386585065908,48.2251178812784,11681.555686123,0.0,1.0
2024-09-10,50.205,50.32,50.18,50.18,9843,48.2299211798721,48.3403970475284,48.2059046869034,48.2059046869034,10246.0838191507,0.0,1.0
2024-09-11,50.23,50.36,50.14,50.35,15237,48.2539376728409,48.3788234362785,48.1674782981533,48.369216839091,15860.9752262927,0.0,1.0
2024-09-12,50.29,50.37,50.12,50.37,6183,48.3115772559659,48.388430033466,48.1482651037783,48.388430033466,6436.20199672952,0.0,1.0
2024-09-13,50.255,50.4,50.16,50.34,24725,48.2779541658096,48.4172498250285,48.1866914925283,48.3596102419034,25737.5213276949,0.0,1.0
2024-09-16,50.4,50.41,50.18,50.39,14672,48.4172498250285,48.426856422216,48.2059046869034,48.407643227841,15272.8377318479,0.0,1.0
2024-09-17,50.335,50.43,50.2,50.38,8437,48.3548069433097,48.446069616591,48.2251178812784,48.3980366306535,8782.50626660309,0.0,1.0
2024-09-18,50.18,50.43,50.11,50.22,37429,48.2059046869034,48.446069616591,48.1386585065908,48.2443310756534,38961.7668665031,0.0,1.0
2024-09-19,50.37,50.37,50.14,50.14,11316,48.388430033466,48.388430033466,48.1674782981533,48.1674782981533,11779.4051099775,0.0,1.0
2024-09-20,50.39,50.4,50.225,50.4,7414,48.407643227841,48.4172498250285,48.2491343742471,48.4172498250285,7717.61306869684,0.0,1.0
2024-09-23,50.21,50.39,50.16,50.37,14791,48.2347244784659,48.407643227841,48.1866914925283,48.388430033466,15396.7109386424,0.0,1.0
2024-09-24,50.38,50.3999,50.21,50.32,17662,48.3980366306535,48.4171537590566,48.2347244784659,48.3403970475284,18385.2821714761,0.0,1.0
2024-09-25,50.2,50.399,50.1803,50.34,8933,48.2251178812784,48.4162891653097,48.206192884819,48.3596102419034,9298.81812013338,0.0,1.0
2024-09-26,50.18,50.33,50.16,50.29,21366,48.3259871517472,48.4704450647157,48.3067260966847,48.4319229545908,22185.7005555496,0.125,1.0
2024-09-27,50.3,50.38,50.18,50.38,36026,48.441553482122,48.5185977023719,48.3259871517472,48.5185977023719,37408.1273150908,0.0,1.0
2024-09-30,50.18,50.38,50.16,50.37,22702,48.3259871517472,48.5185977023719,48.3067260966847,48.5089671748407,23572.9558182199,0.0,1.0
2024-10-01,50.51,50.51,50.28,50.4,20915,48.643794560278,48.643794560278,48.4222924270595,48.5378587574344,21717.3980679266,0.0,1.0
2024-10-02,50.405,50.51,50.25,50.5,30016,48.5426740212,48.643794560278,48.3934008444658,48.6341640327468,31167.5553625094,0.0,1.0
2024-10-03,50.48,50.5,50.37,50.5,11211,48.6149029776843,48.6341640327468,48.5089671748407,48.6341640327468,11641.1068486505,0.0,1.0
2024-10-04,50.195,50.37,50.08,50.37,19158,48.340432943044,48.5089671748407,48.2296818764348,48.5089671748407,19892.9912591603,0.0,1.0
2024-10-07,50.09,50.28,50.0,50.26,25690,48.239312403966,48.4222924270595,48.1526376561849,48.4030313719971,26675.589594312,0.0,1.0
2024-10-08,50.11,50.21,49.98,50.18,25652,48.2585734590285,48.3548787343409,48.1333766011224,48.3259871517472,26636.1317350444,0.0,1.0
2024-10-09,49.84,50.08,49.84,50.06,11112,47.9985492156851,48.2296818764348,47.9985492156851,48.2104208213723,11538.3087416113,0.0,1.0
2024-10-10,50.1,50.1012,49.88,50.05,9147,48.2489429314973,48.250098594801,48.0370713258101,48.2007902938411,9497.92207159094,0.0,1.0
2024-10-11,50.02,50.09,49.88,50.09,12371,48.1718987112474,48.239312403966,48.0370713258101,48.239312403966,12845.6099210289,0.0,1.0
2024-10-14,49.995,50.11,49.83,50.02,30286,48.1478223924193,48.2585734590285,47.9889186881539,48.1718987112474,31447.9138362527,0.0,1.0
2024-10-15,50.09,50.13,50.0248,50.04,15398,48.239312403966,48.277834514091,48.1765213644624,48.1911597663099,15988.7399211061,0.0,1.0
2024-10-16,50.17,50.21,49.97,50.21,19502,48.3163566242159,48.3548787343409,48.1237460735912,48.3548787343409,20250.1887220036,0.0,1.0
2024-10-17,50.095,50.1514,50.03,50.14,14700,48.2441276677317,48.2984438430078,48.1815292387786,48.2874650416222,15263.9613482439,0.0,1.0
2024-10-18,50.13,50.24,50.1,50.24,35179,48.277834514091,48.3837703169346,48.2489429314973,48.3837703169346,36528.632399311,0.0,1.0
2024-10-21,50.0131,50.17,49.94,50.14,15543,48.1652536472508,48.3163566242159,48.0948544909975,48.2874650416222,16139.3028051534,0.0,1.0
2024-10-22,49.7415,50.01,49.67,50.01,20149,48.0264777455257,48.2857202145842,47.9574429725734,48.2857202145842,20868.5194198605,0.1275,1.0
2024-10-23,49.31,49.66,49.2455,49.66,11003,47.609855304562,47.9477877595731,47.54757918071,47.9477877595731,11395.9163817919,0.0,1.0
2024-10-24,49.43,49.91,49.26,49.91,46563,47.7257178605658,48.189168084581,47.5615792395604,48.189168084581,48225.7615636986,0.0,1.0
2024-10-25,49.55,49.7,49.53,49.7,38073,47.8415804165696,47.9864086115744,47.822269990569,47.9864086115744,39432.5842410218,0.0,1.0
2024-10-28,49.61,49.6498,49.5,49.62,6922,47.8995116945715,47.9379394423128,47.793304351568,47.9091669075718,7169.18414930142,0.0,1.0
2024-10-29,49.52,49.595,49.39,49.47,22196,47.8126147775687,47.8850288750711,47.6870970085646,47.7643387125671,22988.6176506637,0.0,1.0
2024-10-30,49.6,49.64,49.4101,49.64,8718,47.8898564815712,47.9284773335725,47.7065039866952,47.9284773335725,9029.31918717275,0.0,1.0
2024-10-31,49.61,49.63,49.466,49.63,4688,47.8995116945715,47.9188221205722,47.760476627367,47.9188221205722,4855.40816121425,0.0,1.0
2024-11-01,49.61,49.6664,49.48,49.65,18479,47.8995116945715,47.9539670958933,47.7739939255674,47.9381325465728,19138.8838334211,0.0,1.0
2024-11-04,49.75,49.75,49.6,49.61,18982,48.034684676576,48.034684676576,47.8898564815712,47.8995116945715,19659.8459292169,0.0,1.0
2024-11-05,49.62,49.7799,49.62,49.65,15916,47.9091669075718,48.0635537634469,47.9091669075718,47.9381325465728,16484.3592777061,0.0,1.0
2024-11-06,49.3,49.3393,49.07,49.07,10788,47.6002000915617,47.638145078653,47.3781301925544,47.3781301925544,11173.238746412,0.0,1.0
2024-11-07,49.45,49.53,49.2507,49.51,18191,47.7450282865665,47.822269990569,47.5525998914702,47.8029595645684,18840.5993730052,0.0,1.0
2024-11-08,49.77,49.77,49.55,49.55,17508,48.0539951025766,48.0539951025766,47.8415804165696,47.8415804165696,18133.2094894495,0.0,1.0
2024-11-11,49.725,49.7884,49.64,49.77,5587,48.0105466440752,48.0717606944972,47.9284773335725,48.0539951025766,5786.51139008191,0.0,1.0
2024-11-12,49.695,49.75,49.64,49.75,8691,47.9815810050742,48.034684676576,47.9284773335725,48.034684676576,9001.35501900876,0.0,1.0
2024-11-13,49.74,49.75,49.67,49.74,12177,48.0250294635757,48.034684676576,47.9574429725734,48.0250294635757,12611.8398419594,0.0,1.0
2024-11-14,49.85,49.85,49.7,49.75,17040,48.1312368065791,48.1312368065791,47.9864086115744,48.034684676576,17648.4972412736,0.0,1.0
2024-11-15,49.75,49.87,49.7226,49.79,12853,48.034684676576,48.1505472325798,48.0082293929551,48.0733055285772,13311.9797559912,0.0,1.0
2024-11-18,49.78,49.87,49.7476,49.75,9097,48.0636503155769,48.1505472325798,48.0323674254559,48.034684676576,9421.85325140061,0.0,1.0
2024-11-19,49.8,49.8906,49.67,49.67,11350,48.0829607415776,48.1704369713604,47.9574429725734,47.9574429725734,11755.3077281957,0.0,1.0
2024-11-20,49.93,49.94,49.7902,49.94,13973,48.2084785105817,48.218133723582,48.0734986328372,48.218133723582,14471.9748798308,0.0,1.0
2024-11-21,49.91,49.92,49.75,49.83,17957,48.3122720503351,48.3219519285259,48.1573939992821,48.2348330248086,18550.8532711159,0.1275,1.0
2024-11-22,49.74,49.94,49.68,49.94,13119,48.1477141210913,48.3413116849075,48.0896348519464,48.3413116849075,13552.8564940563,0.0,1.0
2024-11-25,49.935,49.9791,49.8,49.81,14154,48.3364717458121,48.3791600086336,48.2057933902362,48.215473268427,14622.0848248246,0.0,1.0
2024-11-26,50.01,50.01,49.86,49.86,6063,48.4090708322432,48.4090708322432,48.263872659381,48.263872659381,6263.50856951471,0.0,1.0
2024-11-27,50.1,50.11,49.96,50.1,8844,48.4961897359605,48.5058696141513,48.3606714412891,48.4961897359605,9136.47860610063,0.0,1.0
2024-11-29,50.21,50.27,50.045,50.27,2276,48.6026683960594,48.6607476652043,48.442950405911,48.6607476652043,2351.2692568391,0.0,1.0
2024-12-02,50.3,50.34,50.1601,50.34,15256,48.6897872997767,48.7285068125399,48.5543658038872,48.7285068125399,15760.5289026087,0.0,1.0
2024-12-03,50.305,50.3694,50.245,50.29,73219,48.6946272388721,48.7569656544209,48.6365479697272,48.6801074215859,75640.4146381821,0.0,1.0
2024-12-04,50.4,50.42,50.22,50.42,35692,48.7865860816848,48.8059458380664,48.6123482742502,48.8059458380664,36872.3648133134,0.0,1.0
2024-12-05,50.36,50.49,50.279,50.49,8023,48.7478665689215,48.8737049854021,48.669459555576,48.8737049854021,8288.32743744295,0.0,1.0
2024-12-06,50.43,50.54,50.2842,50.54,24920,48.8156257162572,48.9221043763561,48.6744930922352,48.9221043763561,25744.125606516,0.0,1.0
2024-12-09,50.42,50.49,50.2701,50.49,20519,48.8059458380664,48.8737049854021,48.6608444639862,48.8737049854021,21197.5807913364,0.0,1.0
2024-12-10,50.37,50.3798,50.15,50.15,11053,48.7575464471124,48.7670327277394,48.5445891269145,48.5445891269145,11418.5321159238,0.0,1.0
2024-12-11,50.33,50.41,50.18,50.41,16975,48.7188269343491,48.7962659598756,48.573628761487,48.7962659598756,17536.3776954498,0.0,1.0
2024-12-12,50.0,50.26,50.0,50.26,35001,48.3993909540524,48.6510677870134,48.3993909540524,48.6510677870134,36158.5128552836,0.0,1.0
2024-12-13,49.94,50.0,49.76,49.99,27277,48.4647301318403,48.5229576810576,48.2900474841885,48.5132530895214,28107.3138402777,0.1275,1.0
2024-12-16,49.66,49.86,49.64,49.82,23527,48.1930015688264,48.3870933995507,48.173592385754,48.3482750334058,24243.1635707818,0.0,1.0
2024-12-17,49.71,49.8199,49.56,49.66,24316,48.2415245265075,48.3481779874904,48.0959556534643,48.1930015688264,25056.1807874837,0.0,1.0
2024-12-18,49.59,49.94,49.3803,49.94,52207,48.1250694280729,48.4647301318403,47.9215641435586,48.4647301318403,53796.1848318869,0.0,1.0
2024-12-19,49.21,49.57,48.88,49.57,15266,47.7562949496969,48.1056602450005,47.4360434290019,48.1056602450005,15730.6981371001,0.0,1.0
2024-12-20,49.2,49.3099,49.08,49.09,99589,47.7465903581607,47.8532438191437,47.6301352597262,47.6398398512624,102620.496317022,0.0,1.0
2024-12-23,49.34,49.41,49.1522,49.41,137522,47.8824546396677,47.9503867804211,47.7002024106176,47.9503867804211,141708.1795631,0.0,1.0
2024-12-24,49.34,49.36,49.0545,49.36,7864,47.8824546396677,47.9018638227401,47.6053885513088,47.9018638227401,8103.38072515099,0.0,1.0
2024-12-26,49.31,49.4,48.9913,49.4,66086,47.853340865059,47.9406821888849,47.5440555328,47.9406821888849,68097.6625893094,0.0,1.0
2024-12-27,49.32,49.43,49.21,49.43,29674,47.8630454565952,47.9697959634936,47.7562949496969,47.9697959634936,30577.2786925395,0.0,1.0
2024-12-30,49.36,49.38,48.26,48.26,93964,47.9018638227401,47.9212730058125,46.8343587537568,46.8343587537568,96824.2709127783,0.0,1.0
2024-12-31,49.37,49.45,49.09,49.45,38446,47.9115684142763,47.989205146566,47.6398398512624,47.989205146566,39616.2990029445,0.0,1.0
2025-01-02,49.44,49.55,49.27,49.55,32824,47.9795005550298,48.0862510619281,47.8145224989142,48.0862510619281,33823.1649189161,0.0,1.0
2025-01-03,49.405,49.48,49.3212,49.33,28827,47.945534484653,48.0183189211746,47.8642100075796,47.8727500481314,29704.4959516694,0.0,1.0
2025-01-06,49.42,49.49,49.34,49.41,21478,47.9600913719573,48.0280235127108,47.8824546396677,47.9503867804211,22131.7918635292,0.0,1.0
2025-01-07,49.39,49.65,49.3106,49.65,13918,47.9309775973487,48.1832969772902,47.8539231405512,48.1832969772902,14341.6649202253,0.0,1.0
2025-01-08,49.28,49.52,49.16,49.52,15311,47.8242270904504,48.0571372873195,47.7077719920158,48.0571372873195,15777.067940334,0.0,1.0
2025-01-10,49.115,49.2,48.9987,49.2,9252,47.6641013301029,47.7465903581607,47.5512369305368,47.7465903581607,9533.63154490044,0.0,1.0
2025-01-13,48.925,49.81,48.88,49.81,34651,47.4797140909149,48.3385704418696,47.4360434290019,48.3385704418696,35705.7789302145,0.0,1.0
2025-01-14,48.84,49.11,48.8,49.11,10896,47.3972250628571,47.6592490343348,47.3584066967122,47.6592490343348,11227.6750230475,0.0,1.0
2025-01-15,49.07,49.1499,49.0,49.14,9689,47.6204306681899,47.6979703545643,47.5524985274365,47.6883628089434,9983.93385630571,0.0,1.0
2025-01-16,49.1,49.18,48.99,49.07,14592,47.6495444427986,47.7271811750883,47.5427939359003,47.6204306681899,15036.1815286627,0.0,1.0
2025-01-17,49.3,49.3198,49.11,49.23,18902,47.8436362735228,47.8628513647645,47.6592490343348,47.7757041327693,19477.3782384034,0.0,1.0
2025-01-21,49.33,49.4287,49.2101,49.4099,52628,47.8727500481314,47.9685343665939,47.7563919956123,47.9502897345058,54230.0001021423,0.0,1.0
2025-01-22,49.27,49.3894,49.09,49.09,8512,47.9397117297313,48.0558879339231,47.764571723412,47.764571723412,8748.20112320168,0.129,1.0
2025-01-23,49.14,49.36,49.05,49.36,26953,47.8132217251674,48.0272817328909,47.7256517220077,48.0272817328909,27700.9239748185,0.0,1.0
2025-01-24,49.08,49.15,49.07,49.09,1830,47.7548417230609,47.8229517255184,47.7451117227099,47.764571723412,1880.78102155299,0.0,1.0
2025-01-27,49.44,49.44,49.24,49.42,21064,48.1051217356995,48.1051217356995,47.9105217286781,48.0856617349974,21648.5089825094,0.0,1.0
2025-01-28,49.44,49.47,49.2316,49.47,26680,48.1051217356995,48.1343117367527,47.9023485283832,48.1343117367527,27420.3484453737,0.0,1.0
2025-01-29,49.42,49.43,49.21,49.31,31461,48.0856617349974,48.0953917353484,47.8813317276249,47.9786317311356,32334.0173328299,0.0,1.0
2025-01-30,49.27,49.46,49.2608,49.39,7642,47.9397117297313,48.1245817364017,47.9307601294083,48.0564717339442,7854.05932606993,0.0,1.0
2025-01-31,49.29,49.44,49.23,49.35,20053,47.9591717304334,48.1051217356995,47.900791728327,48.0175517325399,20609.4545492908,0.0,1.0
2025-02-03,49.385,49.4926,49.27,49.27,13666,48.0516067337686,48.1563015375462,47.9397117297313,47.9397117297313,14045.2204593132,0.0,1.0
2025-02-04,49.32,49.4789,49.2723,49.34,110048,47.9883617314867,48.1429714370652,47.9419496298121,48.0078217321888,113101.743092822,0.0,1.0
2025-02-05,49.55,49.61,49.448,49.53,10709,48.2121517395613,48.2705317416677,48.1129057359804,48.1926917388592,11006.1660982574,0.0,1.0
2025-02-06,49.67,49.6799,49.49,49.57,15242,48.3289117437742,48.3385444441217,48.1537717374549,48.2316117402635,15664.9531860714,0.0,1.0
2025-02-07,49.52,49.62,49.4121,49.45,6162,48.1829617385081,48.2802617420188,48.07797503472,48.1148517360506,6332.99052175385,0.0,1.0
2025-02-10,49.63,49.63,49.52,49.58,3179,48.2899917423699,48.2899917423699,48.1829617385081,48.2413417406145,3267.21468170326,0.0,1.0
2025-02-11,49.475,49.58,49.37,49.58,10673,48.1391767369283,48.2413417406145,48.037011733242,48.2413417406145,10969.1671273416,0.0,1.0
2025-02-12,49.12,49.3616,49.12,49.27,9642,47.7937617244652,48.0288385329471,47.7937617244652,47.9397117297313,9909.55771028085,0.0,1.0
2025-02-13,49.22,49.3499,49.08,49.08,12000,47.8910617279759,48.0174544325364,47.7548417230609,47.7548417230609,12332.9903052655,0.0,1.0
2025-02-14,49.29,49.4699,49.22,49.22,14570,47.9591717304334,48.1342144367492,47.8910617279759,47.8910617279759,14974.3057289766,0.0,1.0
2025-02-18,49.32,49.46,49.29,49.41,25157,47.9883617314867,48.1245817364017,47.9591717304334,48.0759317346463,25855.086425797,0.0,1.0
2025-02-19,49.33,49.4997,49.27,49.27,6089,47.9980917318377,48.1632098377954,47.9397117297313,47.9397117297313,6257.96483073015,0.0,1.0
2025-02-20,49.55,49.56,49.3404,49.46,17719,48.2121517395613,48.2218817399124,48.0082109322029,48.1245817364017,18210.6879349167,0.0,1.0
2025-02-21,49.31,49.4,49.23,49.29,10592,48.1041487356644,48.1919478309029,48.0261050954524,48.0846378256114,10857.5150735964,0.129,1.0
2025-02-24,49.51,49.53,49.14,49.14,15316,48.2992578361944,48.3187687462474,47.9383060002139,47.9383060002139,15699.9339942601,0.0,1.0
2025-02-25,49.63,49.709,49.45,49.57,12213,48.4163232965124,48.4933913912217,48.2407251060354,48.3577905663534,12519.1495084812,0.0,1.0
2025-02-26,49.7,49.75,49.615,49.73,4897,48.4846114816979,48.5333887568303,48.4016901139726,48.5138778467774,5019.75560001903,0.0,1.0
2025-02-27,49.73,49.73,49.49,49.64,6825,48.5138778467774,48.5138778467774,48.2797469261414,48.4260787515389,6996.08576069632,0.0,1.0
2025-02-28,49.56,49.779,49.54,49.74,38088,48.3480351113269,48.5616795764072,48.3285242012739,48.5236333018039,39042.7713484837,0.0,1.0
2025-03-03,49.75,50.11,49.52,50.11,8969,48.5333887568303,48.8845851377843,48.3090132912209,48.8845851377843,9193.83050369017,0.0,1.0
2025-03-04,49.76,49.94,49.55,49.94,5452,48.5431442118568,48.7187424023338,48.3382796563004,48.7187424023338,5588.66806847127,0.0,1.0
2025-03-05,49.585,49.76,49.46,49.76,13639,48.3724237488931,48.5431442118568,48.2504805610619,48.5431442118568,13980.8957787747,0.0,1.0
2025-03-06,49.28,49.6244,49.28,49.57,9910,48.0748823705849,48.4108602416975,48.0748823705849,48.3577905663534,10158.4190312821,0.0,1.0
2025-03-07,49.48,49.54,49.26,49.26,6408,48.2699914711149,48.3285242012739,48.0553714605319,48.0553714605319,6568.63260872411,0.0,1.0
2025-03-10,49.36,49.58,49.36,49.49,21630,48.1529260107969,48.3675460213799,48.1529260107969,48.2797469261414,22172.2102569761,0.0,1.0
2025-03-11,49.47,49.61,49.29,49.61,13348,48.2602360160884,48.3968123864594,48.0846378256114,48.3968123864594,13682.6011331538,0.0,1.0
2025-03-12,49.29,49.49,49.08,49.49,11599,48.0846378256114,48.2797469261414,47.8797732700549,48.2797469261414,11889.7580568962,0.0,1.0
2025-03-13,49.22,49.27,49.04,49.27,10154,48.0163496404259,48.0651269155584,47.840751449949,48.0651269155584,10408.535503899,0.0,1.0
2025-03-14,49.15,49.28,48.99,49.28,33201,47.9480614552404,48.0748823705849,47.7919741748165,48.0748823705849,34033.266423572,0.0,1.0
2025-03-17,49.18,49.3,48.99,49.3,15534,47.9773278203199,48.0943932806379,47.7919741748165,48.0943932806379,15923.3987115981,0.0,1.0
2025-03-18,49.01,49.24,49.01,49.1,6240,47.8114850848695,48.0358605504789,47.8114850848695,47.8992841801079,6396.42126692235,0.0,1.0
2025-03-19,49.0,49.16,48.86,49.16,25504,47.801729629843,47.9578169102669,47.665153259472,47.9578169102669,26143.3217935237,0.0,1.0
2025-03-20,49.22,49.25,48.85,48.85,10987,48.0163496404259,48.0456160055054,47.6553978044455,47.6553978044455,11262.4167403327,0.0,1.0
2025-03-21,49.28,49.34,49.1034,49.26,9028,48.0748823705849,48.1334151007439,47.902601034817,48.0553714605319,9254.30948682293,0.0,1.0
2025-03-24,49.15,49.35,48.76,49.35,13007,47.9480614552404,48.1431705557704,47.567598709207,48.1431705557704,13333.0531119967,0.0,1.0
2025-03-25,49.04,49.156,48.73,49.15,14407,47.840751449949,47.9539147282563,47.5383323441275,47.9480614552404,14768.1476270113,0.0,1.0
2025-03-26,48.79,49.01,48.285,49.01,8594,47.5968650742865,47.8114850848695,47.1042145954483,47.8114850848695,8809.43018716838,0.0,1.0
2025-03-27,48.68,48.76,48.2005,48.7,6841,47.6154004388368,47.693650891489,47.146386788253,47.6349630519999,6993.95315235819,0.129,1.0
2025-03-28,48.53,48.749,48.43,48.43,5327,47.468680840114,47.6828914542493,47.3708677742989,47.3708677742989,5446.10268127643,0.0,1.0
2025-03-31,48.54,48.85,48.24,48.39,9839,47.4784621466956,47.7816826507227,47.18502294925,47.3317425479728,10058.983345425,0.0,1.0
2025-04-01,48.96,48.96,48.8101,48.89,13325,47.8892770231194,47.8892770231194,47.7426552374624,47.8208078770488,13622.9243904652,0.0,1.0
2025-04-02,48.69,49.02,48.57,48.98,54006,47.6251817454184,47.9479648626085,47.5078060664401,47.9088396362824,55213.4825239374,0.0,1.0
2025-04-03,49.02,49.32,48.75,49.32,24666,47.9479648626085,48.2414040600541,47.6838695849075,48.2414040600541,25217.4899073333,0.0,1.0
2025-04-04,49.3,49.57,48.885,49.29,44972,48.221841446891,48.4859367245921,47.815917223758,48.2120601403095,45977.4976126082,0.0,1.0
2025-04-07,48.53,49.355,48.24,49.29,11589,47.468680840114,48.2756386330894,47.18502294925,48.2120601403095,11848.1103760677,0.0,1.0
2025-04-08,47.51,48.24,47.42,48.1,33586,46.4709875687991,47.18502294925,46.3829558095654,47.0480846571087,34336.925972095,0.0,1.0
2025-04-09,47.18,47.77,46.54,47.31,41671,46.1482044516089,46.7253015399186,45.5222008303917,46.2753614371687,42602.6928536644,0.0,1.0
2025-04-10,47.58,48.54,47.25,47.25,24313,46.5394567148697,47.4784621466956,46.2166735976796,46.2166735976796,24856.597426295,0.0,1.0
2025-04-11,47.88,48.07,46.44,48.02,33516,46.8328959123153,47.0187407373641,45.4243877645765,46.9698342044566,34265.3608908693,0.0,1.0
2025-04-14,48.17,48.36,47.18,48.27,46173,47.1165538031793,47.3023986282282,46.1482044516089,47.2143668689945,47205.3499347807,0.0,1.0
2025-04-15,47.8,48.4299,47.5701,47.91,7785,46.7546454596631,47.370769961233,46.529773221354,46.8622398320598,7959.05939060203,0.0,1.0
2025-04-16,48.05,48.55,47.51,47.82,11370,46.9991781242011,47.4882434532771,46.4709875687991,46.7742080728262,11624.2139076615,0.0,1.0
2025-04-17,48.08,48.5809,47.6001,47.6801,12553,47.0285220439457,47.518467690614,46.5591171410985,46.6373675937507,12833.663780376,0.0,1.0
2025-04-21,47.8,48.31,47.44,48.26,10894,46.7546454596631,47.2534920953206,46.4025184227284,47.204585562413,11137.5713553267,0.0,1.0
2025-04-22,47.49,47.96,47.2301,47.92,42061,46.5805382025121,47.0415374224569,46.3256154423766,47.0023034462914,42882.2200661536,0.132,1.0
2025-04-23,47.69,48.1999,47.38,48.02,34415,46.7767080833397,47.2768431945096,46.4726447680569,47.1003883867052,35086.9357261282,0.0,1.0
2025-04-24,48.14,48.22,47.3305,48.09,23899,47.2180903152017,47.2965582675328,46.4240927225521,47.1690478449949,24365.6160662135,0.0,1.0
2025-04-25,48.21,48.3183,47.8,48.21,12451,47.2867497734914,47.3929757639595,46.8846015177948,47.2867497734914,12694.0995707111,0.0,1.0
2025-04-28,48.05,48.3,47.8001,48.18,28555,47.1298138688293,47.3750262198638,46.8846996027353,47.2573242913673,29112.5221461453,0.0,1.0
2025-04-29,48.14,48.36,47.8,48.24,249967,47.2180903152017,47.4338771841121,46.8846015177948,47.3161752556155,254847.481117335,0.0,1.0
2025-04-30,48.28,48.4091,47.8,48.09,12354,47.3554092317811,47.4820368898553,46.8846015177948,47.1690478449949,12595.2056940458,0.0,1.0
2025-05-01,48.17,48.3,48.07,48.25,19731,47.2475157973259,47.3750262198638,47.1494308569121,47.3259837496569,20116.237943113,0.0,1.0
2025-05-02,48.13,48.15,48.0005,48.08,14596,47.2082818211604,47.2278988092431,47.0812618233245,47.1592393509535,14880.9796268652,0.0,1.0
2025-05-05,48.07,48.12,48.01,48.12,13466,47.1494308569121,47.198473327119,47.0905798926638,47.198473327119,13728.9169399402,0.0,1.0
2025-05-06,48.14,48.19,48.02,48.19,37490,47.2180903152017,47.2671327854086,47.1003883867052,47.2671327854086,38221.9735688667,0.0,1.0
2025-05-07,48.12,48.24,48.0,48.09,54545,47.198473327119,47.3161752556155,47.0807713986224,47.1690478449949,55609.963945421,0.0,1.0
2025-05-08,48.18,48.21,48.11,48.2,15410,47.2573242913673,47.2867497734914,47.1886648330776,47.27694127945,15710.8725712519,0.0,1.0
2025-05-09,48.19,48.23,48.1,48.23,43110,47.2671327854086,47.3063667615742,47.1788563390362,47.3063667615742,43951.7012684407,0.0,1.0
2025-05-12,48.15,48.15,48.06,48.12,14482,47.2278988092431,47.2278988092431,47.1396223628707,47.198473327119,14764.753833671,0.0,1.0
2025-05-13,48.21,48.21,48.06,48.14,22745,47.2867497734914,47.2867497734914,47.1396223628707,47.2180903152017,23189.0847912476,0.0,1.0
2025-05-14,48.0762,48.28,47.94,48.28,18339,47.1555121232177,47.3554092317811,47.0219204343742,47.3554092317811,18697.0598367417,0.0,1.0
2025-05-15,48.2,48.21,47.99,48.07,47578,47.27694127945,47.2867497734914,47.0709629045811,47.1494308569121,48506.9367420523,0.0,1.0
2025-05-16,48.11,48.26,48.05,48.16,28274,47.1886648330776,47.3357922436983,47.1298138688293,47.2377073032845,28826.0357611666,0.0,1.0
2025-05-19,48.2,48.24,47.95,47.98,23306,47.27694127945,47.3161752556155,47.0317289284155,47.0611544105397,23761.0380367033,0.0,1.0
2025-05-20,48.14,48.17,48.0204,48.03,25382,47.2180903152017,47.2475157973259,47.1007807264668,47.1101968807466,25877.5709022399,0.0,1.0
2025-05-21,47.87,48.0295,47.78,48.01,15412,47.0827330974307,47.2396099708178,46.9942132315697,47.2204306665479,15669.7029136624,0.132,1.0
2025-05-22,47.7,47.799,47.67,47.69,10943,46.9155289063598,47.012900758807,46.8860222844061,46.9056933657086,11125.9770947449,0.0,1.0
2025-05-23,47.81,47.89,47.74,47.74,18764,47.0237198535233,47.1024041787332,46.9548710689647,46.9548710689647,19077.7514580821,0.0,1.0
2025-05-27,47.96,47.99,47.7815,47.99,23719,47.1712529632918,47.2007595852455,46.9956885626673,47.2007595852455,24115.6036471035,0.0,1.0
2025-05-28,47.94,47.99,47.8201,47.99,18336,47.1515818819893,47.2007595852455,47.0336537495811,47.2007595852455,18642.5949016944,0.0,1.0
2025-05-29,47.93,48.06,47.8644,47.87,16680,47.1417463413381,47.2696083698041,47.077225194666,47.0827330974307,16958.9050480073,0.0,1.0
2025-05-30,47.95,47.97,47.8566,47.96,16450,47.1614174226405,47.181088503943,47.0695534729581,47.1712529632918,16725.0592349953,0.0,1.0
2025-06-02,47.84,47.9697,47.8,47.95,29167,47.053226475477,47.1807934377235,47.0138843128721,47.1614174226405,29654.6992527117,0.0,1.0
2025-06-03,47.83,47.83,47.69,47.76,12822,47.0433909348258,47.0433909348258,46.9056933657086,46.9745421502672,13036.395714961,0.0,1.0
2025-06-04,47.97,48.1,47.79,47.96,27581,47.181088503943,47.308950532409,47.0040487722209,47.1712529632918,28042.1798638543,0.0,1.0
2025-06-05,47.9003,47.97,47.85,47.97,16797,47.1125347856039,47.181088503943,47.0630620161282,47.181088503943,17077.8613963657,0.0,1.0
2025-06-06,47.82,47.92,47.77,47.92,23610,47.0335553941746,47.1319108006869,46.9843776909184,47.1319108006869,24004.7810661543,0.0,1.0
2025-06-09,47.84,47.99,47.84,47.99,13963,47.053226475477,47.2007595852455,47.053226475477,47.2007595852455,14196.4742916863,0.0,1.0
2025-06-10,47.845,47.92,47.7824,47.92,6461,47.0581442458026,47.1319108006869,46.9965737613259,47.1319108006869,6569.0339037875,0.0,1.0
2025-06-11,47.85,47.92,47.78,47.78,53204,47.0630620161282,47.1319108006869,46.9942132315697,46.9942132315697,54093.6201543276,0.0,1.0
2025-06-12,47.975,48.04,47.86,47.86,6075,47.1860062742686,47.2499372885016,47.0728975567795,47.0728975567795,6176.57962629764,0.0,1.0
2025-06-13,47.955,48.01,47.9,47.98,8075,47.1663351929662,47.2204306665479,47.1122397193844,47.1909240445942,8210.02147857669,0.0,1.0
2025-06-16,47.9,48.04,47.82,48.04,21637,47.1122397193844,47.2499372885016,47.0335553941746,47.2499372885016,21998.790678881,0.0,1.0
2025-06-17,47.9799,48.04,47.91,47.96,46177,47.1908256891877,47.2499372885016,47.1220752600356,47.1712529632918,46949.122206345,0.0,1.0
2025-06-18,47.91,48.05,47.91,47.97,11519,47.1220752600356,47.2597728291528,47.1220752600356,47.181088503943,11711.6083482012,0.0,1.0
2025-06-20,48.04,48.05,47.89,47.89,19164,47.2499372885016,47.2597728291528,47.1024041787332,47.1024041787332,19484.4398285379,0.0,1.0
2025-06-23,47.98,48.09,47.96,48.04,53002,47.1909240445942,47.2991149917577,47.1712529632918,47.2499372885016,53888.2425272473,0.0,1.0
2025-06-24,48.005,48.0599,47.95,48.02,9618,47.2155128962223,47.2695100143975,47.1614174226405,47.2302662071991,9778.82186760999,0.0,1.0
2025-06-25,48.06,48.06,48.03,48.06,6311,47.2696083698041,47.2696083698041,47.2401017478504,47.2696083698041,6416.52576486656,0.0,1.0
2025-06-26,47.92,48.02,47.86,47.95,14507,47.2617399372831,47.3603662727115,47.202564136026,47.2913278379116,14709.0530505755,0.132,1.0
2025-06-27,47.85,47.96,47.81,47.81,58494,47.1927015024832,47.3011904714544,47.1532509683118,47.1532509683118,59308.7026359939,0.0,1.0
2025-06-30,47.97,48.16,47.85,47.97,44971,47.3110531049973,47.4984431423112,47.1927015024832,47.3110531049973,45597.3547072055,0.0,1.0
2025-07-01,47.99,48.01,47.92,47.93,6484,47.3307783720829,47.3505036391686,47.2617399372831,47.2716025708259,6574.30895291457,0.0,1.0
2025-07-02,47.97,48.0618,47.9,47.93,7043,47.3110531049973,47.4015920809205,47.2420146701974,47.2716025708259,7141.09468775096,0.0,1.0
2025-07-03,47.955,48.0794,47.89,47.98,9178,47.296259154683,47.4189503159559,47.2321520366546,47.3209157385401,9305.8309021977,0.0,1.0
2025-07-07,47.98,48.05,47.94,48.01,20545,47.3209157385401,47.38995417334,47.2814652043687,47.3505036391686,20831.1501291841,0.0,1.0
2025-07-08,47.94,48.07,47.9,47.98,27746,47.2814652043687,47.4096794404256,47.2420146701974,47.3209157385401,28132.4454360839,0.0,1.0
2025-07-09,47.93,48.0408,47.9,47.96,18864,47.2716025708259,47.3808805504806,47.2420146701974,47.3011904714544,19126.7372127977,0.0,1.0
2025-07-10,47.93,48.025,47.92,47.92,6913,47.2716025708259,47.3652975894829,47.2617399372831,47.2617399372831,7009.28405174251,0.0,1.0
2025-07-11,47.85,48.0,47.83,47.91,38069,47.1927015024832,47.3406410056258,47.1729762353975,47.2518773037402,38599.2238631253,0.0,1.0
2025-07-14,47.86,47.93,47.83,47.85,22892,47.202564136026,47.2716025708259,47.1729762353975,47.1927015024832,23210.8390731216,0.0,1.0
2025-07-15,47.79,47.92,47.74,47.87,12232,47.1335257012262,47.2617399372831,47.084212533512,47.2124267695689,12402.3669204273,0.0,1.0
2025-07-16,47.67,47.82,47.67,47.69,25134,47.0151740987121,47.1631136018547,47.0151740987121,47.0348993657978,25484.065580283,0.0,1.0
2025-07-17,47.595,47.67,47.5409,47.66,1804177,46.9412043471408,47.0151740987121,46.8878474996741,47.0053114651693,1829305.52186036,0.0,1.0
2025-07-18,47.485,47.57,47.42,47.49,11997,46.8327153781696,46.9165477632837,46.7686082601411,46.837646694941,12164.0938476428,0.0,1.0
2025-07-21,47.5949,47.63,47.46,47.46,26414,46.9411057208054,46.9757235645408,46.8080587943125,46.8080587943125,26781.8933809817,0.0,1.0
2025-07-22,47.4465,47.53,47.39,47.53,6032,46.9249310017951,47.0075131045561,46.8690520939389,47.0075131045561,6099.04547305678,0.132,1.0
2025-07-23,47.44,47.4888,47.35,47.35,10615,46.9185024548736,46.9667660071459,46.8294918051911,46.8294918051911,10732.9853608252,0.0,1.0
2025-07-24,47.455,47.49,47.4,47.4,9510,46.933337563154,46.9679528158083,46.8789421661258,46.8789421661258,9615.70332373507,0.0,1.0
2025-07-25,47.48,47.5233,47.45,47.45,10376,46.9580627436214,47.0008867561909,46.9283925270606,46.9283925270606,10491.3288840247,0.0,1.0
2025-07-28,47.44,47.549,47.42,47.48,11548,46.9185024548736,47.0263042417113,46.8987223104997,46.9580627436214,11676.3556238163,0.0,1.0
2025-07-29,47.5426,47.61,47.43,47.43,76304,47.0199745955117,47.0866336820517,46.9086123826867,46.9086123826867,77152.1163421956,0.0,1.0
2025-07-30,47.5128,47.64,47.43,47.58,23107,46.9905021803946,47.1163038986125,46.9086123826867,47.0569634654909,23363.8335122551,0.0,1.0
2025-07-31,47.565,47.64,47.52,47.54,11492,47.0421283572104,47.1163038986125,46.9976230323692,47.0174031767431,11619.7331857375,0.0,1.0
2025-08-01,47.75,47.85,47.63,47.63,23426,47.2250946926689,47.3239954145384,47.1064138264256,47.1064138264256,23686.379186311,0.0,1.0
2025-08-04,47.76,47.831,47.7,47.71,10653,47.2349847648559,47.3052042773832,47.1756443317342,47.1855344039212,10771.4077295215,0.0,1.0
2025-08-05,47.82,47.8878,47.78,47.81,10109,47.2943251979776,47.3613798874051,47.2547649092298,47.2844351257906,10221.3611881848,0.0,1.0
2025-08-06,47.785,47.8487,47.7203,47.77,10341,47.2597099453233,47.3227097051541,47.1957211782737,47.2448748370428,10455.9398602255,0.0,1.0
2025-08-07,47.745,47.8599,47.691,47.72,14259,47.2201496565755,47.3337865860035,47.166743266766,47.1954244761081,14417.4882958084,0.0,1.0
2025-08-08,47.805,47.8489,47.73,47.82,18121,47.2794900896972,47.3229075065979,47.2053145482951,47.2943251979776,18322.4142933126,0.0,1.0
2025-08-11,47.83,47.8799,47.75,47.83,9846,47.3042152701645,47.3535667303774,47.2250946926689,47.3042152701645,9955.43795220773,0.0,1.0
2025-08-12,47.825,47.87,47.75,47.8,30726,47.2992702340711,47.3437755589123,47.2250946926689,47.2745450536037,31067.5184358657,0.0,1.0
2025-08-13,47.82,47.87,47.7699,47.77,11151,47.2943251979776,47.3437755589123,47.244775936321,47.2448748370428,11274.9429824363,0.0,1.0
2025-08-14,47.83,47.89,47.7811,47.89,11629,47.3042152701645,47.3635557032862,47.2558528171704,47.3635557032862,11758.2559360373,0.0,1.0
2025-08-15,47.805,47.88,47.75,47.77,18706,47.2794900896972,47.3536656310993,47.2250946926689,47.2448748370428,18913.9165482427,0.0,1.0
2025-08-18,47.78,47.88,47.72,47.88,30947,47.2547649092298,47.3536656310993,47.1954244761081,47.3536656310993,31290.9748432838,0.0,1.0
2025-08-19,47.78,47.84,47.66,47.72,36759,47.2547649092298,47.3141053423515,47.1360840429864,47.1954244761081,37167.5750238882,0.0,1.0
2025-08-20,47.755,47.8038,47.7,47.73,12405,47.2300397287624,47.2783032810347,47.1756443317342,47.2053145482951,12542.8811494147,0.0,1.0
2025-08-21,47.59,47.68,47.55,47.58,24742,47.1983914977642,47.287650905934,47.1587206496888,47.1884737857453,24947.2861814746,0.133,1.0
2025-08-22,47.745,47.7952,47.661,47.68,18889,47.3521160340566,47.4019029483913,47.2688072530981,47.287650905934,19045.723412896,0.0,1.0
2025-08-25,47.7,47.76,47.636,47.75,29639,47.3074863299717,47.3669926020849,47.244012973051,47.357074890066,29884.9169482146,0.0,1.0
2025-08-26,47.695,47.75,47.63,47.63,17387,47.3025274739623,47.357074890066,47.2380623458397,47.2380623458397,17531.2612091706,0.0,1.0
2025-08-27,47.695,47.75,47.6,47.75,39058,47.3025274739623,47.357074890066,47.2083092097831,47.357074890066,39382.0670792997,0.0,1.0
2025-08-28,47.745,47.8375,47.67,47.72,24008,47.3521160340566,47.443854870231,47.2777331939151,47.3273217540094,24207.1961298537,0.0,1.0
2025-08-29,47.765,47.83,47.7,47.79,37781,47.3719514580943,47.4364165862169,47.3074863299717,47.3967457381414,38094.4717170112,0.0,1.0
2025-09-02,47.705,47.81,47.65,47.81,33884,47.3124451859811,47.4165811621792,47.2578977698774,47.4165811621792,34165.1380233241,0.0,1.0
2025-09-03,47.775,47.84,47.72,47.76,16313,47.3818691701131,47.4463342982358,47.3273217540094,47.3669926020849,16448.3501527118,0.0,1.0
2025-09-04,47.95,47.95,47.8201,47.89,46569,47.5554291304432,47.5554291304432,47.4265980513182,47.4959228583301,46955.386395,0.0,1.0
2025-09-05,48.1758,48.2299,48.06,48.06,15456,47.7793710678291,47.8330258898512,47.6645239626507,47.6645239626507,15584.2395611055,0.0,1.0
2025-09-08,48.445,48.48,48.29,48.34,19588,48.0463558753769,48.0810678674429,47.8926313390845,47.9422198991789,19750.52306696,0.0,1.0
2025-09-09,48.455,48.52,48.39,48.49,39445,48.0562735873958,48.1207387155184,47.9918084592732,48.0909855794618,39772.2780465712,0.0,1.0
2025-09-10,48.645,48.7,48.4,48.43,18408,48.2447101157541,48.2992575318579,48.001726171292,48.0314793073486,18560.7325207576,0.0,1.0
2025-09-11,48.82,48.83,48.73,48.73,200178,48.4182700760842,48.4281877881031,48.3290106679145,48.3290106679145,201838.891489581,0.0,1.0
2025-09-12,48.785,48.825753,48.73,48.82,26851,48.3835580840182,48.4239757358087,48.3290106679145,48.4182700760842,27073.7847085431,0.0,1.0
2025-09-15,48.88,48.99,48.7695,48.87,51852,48.4777763481974,48.5868711804049,48.368185630389,48.4678586361785,52282.2198319384,0.0,1.0
2025-09-16,48.895,48.9499,48.8401,48.92,7503,48.4926529162257,48.5471011552092,48.4382046772421,48.5174471962728,7565.25293911582,0.0,1.0
2025-09-17,48.99,49.03,48.93,48.98,16062,48.5868711804049,48.6265420284803,48.5273649082917,48.576953468386,16195.2675873755,0.0,1.0
2025-09-18,48.93,49.01,48.87,49.01,32529,48.5273649082917,48.6067066044426,48.4678586361785,48.6067066044426,32798.8954893374,0.0,1.0
2025-09-19,48.91,48.97,48.86,48.9,4906,48.507529484254,48.5670357563672,48.4579409241597,48.4976117722351,4946.70544039747,0.0,1.0
2025-09-22,48.93,49.03,48.8904,49.03,14721,48.5273649082917,48.6265420284803,48.488090768697,48.6265420284803,14843.1412124116,0.0,1.0
2025-09-23,48.885,48.98,48.8201,48.94,16053,48.4827352042068,48.576953468386,48.4183692532044,48.5372826203106,16186.192913718,0.0,1.0
2025-09-24,48.835,48.93,48.79,48.93,7234,48.4331466441125,48.5273649082917,48.3885169400276,48.5273649082917,7294.0210264646,0.0,1.0
2025-09-25,48.56,48.76,48.54,48.76,36925,48.2942986758485,48.4932043540851,48.2744081080248,48.4932043540851,37128.1507168195,0.135,1.0
2025-09-26,48.67,48.73,48.62,48.62,15158,48.4036967988786,48.4633685023496,48.3539703793194,48.3539703793194,15241.3949509966,0.0,1.0
2025-09-29,48.795,48.86,48.6,48.6,24305,48.5280128477765,48.5926571932034,48.3340798114958,48.3340798114958,24438.7191109627,0.0,1.0
2025-09-30,48.77,48.83,48.705,48.75,17110,48.5031496379969,48.5628213414679,48.43850529257,48.4832590701732,17204.1342928851,0.0,1.0
2025-10-01,48.86,48.88,48.75,48.77,49015,48.5926571932034,48.612547761027,48.4832590701732,48.5031496379969,49284.6664152988,0.0,1.0
2025-10-02,48.76,48.81,48.65,48.81,10756,48.4932043540851,48.5429307736442,48.3838062310549,48.5429307736442,10815.1764146272,0.0,1.0
2025-10-03,48.845,48.91,48.78,48.86,58550,48.5777392673356,48.6423836127625,48.5130949219087,48.5926571932034,58872.1252395338,0.0,1.0
2025-10-06,48.835,48.89,48.75,48.89,12622,48.5677939834238,48.6224930449389,48.4832590701732,48.6224930449389,12691.4426092809,0.0,1.0
2025-10-07,48.915,48.94,48.82,48.83,12553,48.6473562547184,48.672219464498,48.552876057556,48.5628213414679,12622.0629911506,0.0,1.0
2025-10-08,48.95,49.003,48.9,48.99,13137,48.6821647484098,48.7348747531425,48.6324383288507,48.7219458840572,13209.2759909779,0.0,1.0
2025-10-09,48.925,48.975,48.85,48.97,12235,48.6573015386303,48.7070279581894,48.5827119092915,48.7020553162335,12302.3134467241,0.0,1.0
2025-10-10,49.025,49.0799,48.94,49.02,7231,48.7567543777486,48.8113539864245,48.672219464498,48.7517817357927,7270.78287971082,0.0,1.0
2025-10-13,49.115,49.33,49.0414,49.33,21661,48.846261932955,49.0600855370594,48.773064643364,49.0600855370594,21780.1725843474,0.0,1.0
2025-10-14,49.165,49.23,49.0574,49.16,9137,48.8959883525142,48.9606326979411,48.7889770976229,48.8910157105583,9187.26914284577,0.0,1.0
2025-10-15,49.185,49.26,49.0718,49.21,8632,48.9158789203379,48.9904685496766,48.8032983064559,48.9407421301174,8679.49077826909,0.0,1.0
2025-10-16,49.29,49.3799,49.2001,49.29,13374,49.0203044014121,49.1097125037794,48.9308962990447,49.0203044014121,13447.5798967297,0.0,1.0
2025-10-17,49.295,49.37,49.295,49.37,13272,49.025277043368,49.0998666727067,49.025277043368,49.0998666727067,13345.0187221023,0.0,1.0
2025-10-20,49.385,49.44,49.36,49.37,4262,49.1147845985745,49.1694836600895,49.0899213887949,49.0998666727067,4285.44829668476,0.0,1.0
2025-10-21,49.31,49.349,49.17,49.32,30715,49.1744563020454,49.2133490985528,49.0348411350958,49.1844288139704,30799.6623429267,0.135,1.0
2025-10-22,49.335,49.41,49.25,49.39,14935,49.1993875818579,49.2741814212952,49.1146212304956,49.2542363974452,14976.1665991082,0.0,1.0
2025-10-23,49.345,49.39,49.345,49.38,3637,49.2093600937828,49.2542363974452,49.2093600937828,49.2442638855203,3647.02496959871,0.0,1.0
2025-10-24,49.365,49.43,49.26,49.35,20603,49.2293051176328,49.2941264451451,49.1245937424206,49.2143463497453,20659.7897851642,0.0,1.0
2025-10-27,49.345,49.41,49.24,49.24,23621,49.2093600937828,49.2741814212952,49.1046487185706,49.1046487185706,23686.1085528983,0.0,1.0
2025-10-28,49.355,49.4052,49.26,49.29,10411,49.2193326057078,49.2693946155712,49.1245937424206,49.1545112781955,10439.6967166599,0.0,1.0
2025-10-29,49.36,49.42,49.3,49.4,16518,49.2243188616703,49.2841539332201,49.1644837901205,49.2642089093702,16563.5299554114,0.0,1.0
2025-10-30,49.3,49.4,49.15,49.4,8943,49.1644837901205,49.2642089093702,49.0148961112459,49.2642089093702,8967.65034454803,0.0,1.0
2025-10-31,49.295,49.38,49.2111,49.36,10475,49.159497534158,49.2442638855203,49.0758281591074,49.2243188616703,10503.8731252533,0.0,1.0
2025-11-03,49.255,49.33,49.1701,49.28,11728,49.1196074864581,49.1944013258954,49.0349408602151,49.1445387662705,11760.3268747467,0.0,1.0
2025-11-04,49.35,49.4,49.2101,49.3,16547,49.2143463497453,49.2642089093702,49.0748309079149,49.1644837901205,16592.6098905553,0.0,1.0
2025-11-05,49.27,49.35,49.2112,49.29,7357,49.1345662543455,49.2143463497453,49.0759278842267,49.1545112781955,7377.27871909202,0.0,1.0
2025-11-06,49.33,49.37,49.2701,49.35,6570,49.1944013258954,49.2342913735953,49.1346659794648,49.2143463497453,6588.10944466964,0.0,1.0
2025-11-07,49.37,49.4,49.3,49.3981,5167,49.2342913735953,49.2642089093702,49.1644837901205,49.2623141321044,5181.24223753547,0.0,1.0
2025-11-10,49.375,49.4395,49.2701,49.43,11031,49.2392776295578,49.3036003314738,49.1346659794648,49.2941264451451,11061.4056749088,0.0,1.0
2025-11-11,49.48,49.51,49.2954,49.44,3104,49.34398900477,49.3739065405449,49.159896434635,49.3040989570701,3112.55581678151,0.0,1.0
2025-11-12,49.435,49.51,49.36,49.49,13136,49.2991127011076,49.3739065405449,49.2243188616703,49.353961516695,13172.2078638022,0.0,1.0
2025-11-13,49.395,49.47,49.2801,49.2818,4170,49.2592226534077,49.334016492845,49.1446384913898,49.146333818417,4181.49412241589,0.0,1.0
2025-11-14,49.36,49.51,49.32,49.51,10343,49.2243188616703,49.3739065405449,49.1844288139704,49.3739065405449,10371.5092825294,0.0,1.0
2025-11-17,49.425,49.5,49.35,49.5,22337,49.2891401891826,49.3639340286199,49.2143463497453,49.3639340286199,22398.5693554925,0.0,1.0
2025-11-18,49.46,49.5,49.42,49.42,12922,49.32404398092,49.3639340286199,49.2841539332201,49.2841539332201,12957.6179975679,0.0,1.0
2025-11-19,49.445,49.5,49.39,49.39,18923,49.3090852130326,49.3639340286199,49.2542363974452,49.2542363974452,18975.1590595865,0.0,1.0
2025-11-20,49.47,49.5,49.39,49.48,11385,49.334016492845,49.3639340286199,49.2542363974452,49.34398900477,11416.3814349412,0.0,1.0
2025-11-21,49.34,49.38,49.24,49.35,13755,49.34,49.38,49.24,49.35,13755,0.136,1.0
2025-11-24,49.325,49.36,49.2001,49.35,15047,49.325,49.36,49.2001,49.35,15047,0.0,1.0
2025-11-25,49.29,49.3799,49.2401,49.36,37082,49.29,49.3799,49.2401,49.36,37082,0.0,1.0
2025-11-26,49.355,49.43,49.2,49.2,13630,49.355,49.43,49.2,49.2,13630,0.0,1.0