date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-14,50.2699,50.38,50.155,50.38,716,32.4519292090997,32.5230046917627,32.3777550677919,32.5230046917627,1109.12507444726,0.0,1.0
2018-06-15,50.31,50.31,50.215,50.215,469,32.4778159198607,32.4778159198607,32.4164883008508,32.4164883008508,726.507904910288,0.0,1.0
2018-06-18,50.04,50.77,50.04,50.77,740,32.3035163710958,32.7747707066453,32.3035163710958,32.7747707066453,1146.30245124438,0.0,1.0
2018-06-19,50.23,50.23,50.162,50.19,956,32.4261716091155,32.4261716091155,32.3822739449821,32.4003494537429,1480.89884241841,0.0,1.0
2018-06-20,50.1,50.1,50.055,50.09,722,32.3422496041546,32.3422496041546,32.3131996793605,32.3357940653115,1118.41941864654,0.0,1.0
2018-06-21,50.2,50.2,50.17,50.17,322,32.4068049925861,32.4068049925861,32.3874383760567,32.3874383760567,498.796472027959,0.0,1.0
2018-06-22,50.2,50.2,50.08,50.08,2358,32.4068049925861,32.4068049925861,32.3293385264684,32.3293385264684,3652.67727031655,0.0,1.0
2018-06-25,50.122,50.15,50.122,50.13,664,32.3564517896096,32.3745272983704,32.3564517896096,32.3616162206841,1028.57409138685,0.0,1.0
2018-06-26,50.18,50.18,50.18,50.18,251,32.3938939148998,32.3938939148998,32.3938939148998,32.3938939148998,388.813399003161,0.0,1.0
2018-06-27,50.11,50.16,50.1,50.15,12225,32.4274627168842,32.4598189957875,32.4209914611035,32.4533477400068,18891.2328833251,0.122,1.0
2018-06-28,49.63,50.01,49.52,50.01,5141,32.1168424394125,32.3627501590776,32.0456586258253,32.3627501590776,7944.36222929851,0.0,1.0
2018-06-29,49.99,50.0,49.78,49.78,4122,32.3498076475163,32.3562789032969,32.2139112761224,32.2139112761224,6369.70649857389,0.0,1.0
2018-07-02,49.79,50.0,49.79,50.0,1848,32.2203825319031,32.3562789032969,32.2203825319031,32.3562789032969,2855.70538800693,0.0,1.0
2018-07-03,49.73,49.95,49.73,49.95,987,32.1815549972191,32.3239226243936,32.1815549972191,32.3239226243936,1525.20628677643,0.0,1.0
2018-07-05,49.75,49.83,49.69,49.78,10278,32.1944975087804,32.2462675550257,32.1556699740965,32.2139112761224,15882.5432781035,0.0,1.0
2018-07-06,49.79,49.84,49.546,49.75,10670,32.2203825319031,32.2527388108064,32.062483890855,32.1944975087804,16488.2989664686,0.0,1.0
2018-07-09,49.79,49.89,49.79,49.89,10774,32.2203825319031,32.2850950897097,32.2203825319031,32.2850950897097,16649.0096593001,0.0,1.0
2018-07-10,49.84,49.84,49.84,49.84,552,32.2527388108064,32.2527388108064,32.2527388108064,32.2527388108064,853.002908105966,0.0,1.0
2018-07-11,50.0,50.09,50.0,50.09,3728,32.3562789032969,32.4145202053228,32.3562789032969,32.4145202053228,5760.86021996204,0.0,1.0
2018-07-12,49.94,50.09,49.9,50.024,1793,32.317451368613,32.4145202053228,32.2915663454903,32.3718099171705,2770.71415622101,0.0,1.0
2018-07-13,49.99,49.99,49.92,49.92,1231,32.3498076475163,32.3498076475163,32.3045088570516,32.3045088570516,1902.25829688124,0.0,1.0
2018-07-16,49.99,49.99,49.99,49.99,273,32.3498076475163,32.3498076475163,32.3498076475163,32.3498076475163,421.865568682842,0.0,1.0
2018-07-17,49.91,49.91,49.9,49.91,607,32.298037601271,32.298037601271,32.2915663454903,32.298037601271,937.994139891886,0.0,1.0
2018-07-18,50.07,50.07,50.039,50.05,6382,32.4015776937615,32.4015776937615,32.3815168008415,32.3886351822002,9862.07347741356,0.0,1.0
2018-07-19,50.05,50.05,50.05,50.05,614,32.3886351822002,32.3886351822002,32.3886351822002,32.3886351822002,948.81120575555,0.0,1.0
2018-07-20,50.0,50.0,49.951,49.97,723,32.3562789032969,32.3562789032969,32.3245697499717,32.3368651359549,1117.24837420401,0.0,1.0
2018-07-23,49.94,49.94,49.9,49.9,700,32.317451368613,32.317451368613,32.2915663454903,32.2915663454903,1081.70658636626,0.0,1.0
2018-07-24,50.15,50.23,50.08,50.23,2360,32.4533477400068,32.5051177862521,32.4080489495422,32.5051177862521,3646.89649117768,0.0,1.0
2018-07-25,50.1,50.13,50.1,50.13,4055,32.4209914611035,32.4404052284455,32.4209914611035,32.4404052284455,6266.17172530742,0.0,1.0
2018-07-26,50.117,50.16,50.102,50.13,1219,32.4319925959306,32.4598189957875,32.4222857122596,32.4404052284455,1883.71475540068,0.0,1.0
2018-07-27,50.0,50.02,49.985,50.01,4656,32.5070591629863,32.5200619866515,32.4973070452374,32.5135605748189,7161.52140471305,0.233,1.0
2018-07-30,50.005,50.005,50.0,50.0,3787,32.5103098689026,32.5103098689026,32.5070591629863,32.5070591629863,5824.88865112722,0.0,1.0
2018-07-31,50.11,50.22,50.11,50.22,11288,32.5785746931448,32.6500902233034,32.5785746931448,32.6500902233034,17362.3826495707,0.0,1.0
2018-08-01,50.1,50.2,50.1,50.14,2128,32.5720732813122,32.6370873996382,32.5720732813122,32.5980789286426,3273.13521246336,0.0,1.0
2018-08-02,50.091,50.1,50.01,50.1,5920,32.5662220106629,32.5720732813122,32.5135605748189,32.5720732813122,9105.71450083791,0.0,1.0
2018-08-03,50.15,50.35,50.15,50.33,7061,32.6045803404752,32.7346085771272,32.6045803404752,32.721605753462,10860.7179206785,0.0,1.0
2018-08-06,50.247,50.6,50.22,50.6,6340,32.6676440352514,32.8971438729421,32.6500902233034,32.8971438729421,9751.72802961358,0.0,1.0
2018-08-07,50.3,50.307,50.3,50.307,1299,32.7021015179642,32.706652506247,32.7021015179642,32.706652506247,1998.02755685616,0.0,1.0
2018-08-08,50.295,50.35,50.25,50.35,3013,32.6988508120479,32.7346085771272,32.6695944588012,32.7346085771272,4634.37800524065,0.0,1.0
2018-08-09,50.42,50.48,50.42,50.48,2043,32.7801184599554,32.8191269309509,32.7801184599554,32.8191269309509,3142.39437925875,0.0,1.0
2018-08-10,50.42,50.43,50.38,50.38,1852,32.7801184599554,32.7866198717879,32.754112812625,32.754112812625,2848.61203641078,0.0,1.0
2018-08-13,50.315,50.45,50.315,50.45,4139,32.7118536357131,32.7996226954531,32.7118536357131,32.7996226954531,6366.30951333921,0.0,1.0
2018-08-14,50.3,50.44,50.3,50.32,8467,32.7021015179642,32.7931212836205,32.7021015179642,32.7151043416294,13023.3251146275,0.0,1.0
2018-08-15,50.34,50.4,50.31,50.4,9762,32.7281071652946,32.7671156362902,32.7086029297968,32.7671156362902,15015.2001616857,0.0,1.0
2018-08-16,50.295,50.4,50.27,50.4,2058,32.6988508120479,32.7671156362902,32.6825972824664,32.7671156362902,3165.46629100075,0.0,1.0
2018-08-17,50.29,50.332,50.27,50.29,23911,32.6956001061316,32.7229060358285,32.6825972824664,32.6956001061316,36778.1654441783,0.0,1.0
2018-08-20,50.58,50.58,50.39,50.55,8107,32.8841410492769,32.8841410492769,32.7606142244576,32.8646368137791,12469.5992328198,0.0,1.0
2018-08-21,50.446,50.62,50.387,50.62,4062,32.7970221307201,32.9101466966073,32.7586638009078,32.9101466966073,6247.87369973034,0.0,1.0
2018-08-22,50.524,50.59,50.47,50.55,3928,32.8477331430144,32.8906424611095,32.8126255191183,32.8646368137791,6041.76462150191,0.0,1.0
2018-08-23,50.43,50.67,50.415,50.67,2258,32.7866198717879,32.9426537557703,32.7768677540391,32.9426537557703,3473.09178089393,0.0,1.0
2018-08-24,50.422,50.68,50.31,50.4,3749,32.7814187423219,32.9491551676029,32.7086029297968,32.7671156362902,5766.43980804752,0.0,1.0
2018-08-27,50.59,50.8,50.56,50.73,13160,32.8906424611095,33.027172109594,32.8711382256117,32.9816622267659,20241.7572349708,0.0,1.0
2018-08-28,50.629,50.82,50.55,50.82,1891,32.9159979672566,33.0401749332592,32.8646368137791,33.0401749332592,2908.59900693995,0.0,1.0
2018-08-29,50.31,50.45,50.285,50.45,6789,32.8529342724804,32.9443556757432,32.8366090218978,32.9443556757432,10396.4713522136,0.222,1.0
2018-08-30,50.35,50.5,50.31,50.5,9205,32.8790546734126,32.9770061769084,32.8529342724804,32.9770061769084,14096.2614224667,0.0,1.0
2018-08-31,50.35,50.44,50.35,50.44,6964,32.8790546734126,32.9378255755101,32.8790546734126,32.9378255755101,10664.461113097,0.0,1.0
2018-09-04,50.327,50.48,50.32,50.48,5688,32.8640354428766,32.9639459764423,32.8594643727135,32.9639459764423,8710.43291374151,0.0,1.0
2018-09-05,50.23,50.31,50.22,50.27,3838,32.800693470616,32.8529342724804,32.794163370383,32.8268138715482,5877.39829868846,0.0,1.0
2018-09-06,50.25,50.32,50.19,50.32,3094,32.8137536710821,32.8594643727135,32.7745730696838,32.8594643727135,4738.05897241847,0.0,1.0
2018-09-07,50.355,50.355,50.1,50.16,2597,32.8823197235292,32.8823197235292,32.7158021675864,32.7549827689847,3976.96805150961,0.0,1.0
2018-09-10,50.34,50.361,50.26,50.29,3428,32.8725245731796,32.886237783669,32.8202837713152,32.8398740720143,5249.5365731902,0.0,1.0
2018-09-11,50.25,50.325,50.25,50.25,9137,32.8137536710821,32.86272942283,32.8137536710821,32.8137536710821,13992.1282582377,0.0,1.0
2018-09-12,50.265,50.509,50.26,50.44,3326,32.8235488214317,32.9828832671182,32.8202837713152,32.9378255755101,5093.33682684674,0.0,1.0
2018-09-13,50.355,50.359,50.25,50.32,5928,32.8823197235292,32.8849317636224,32.8137536710821,32.8594643727135,9077.9617286673,0.0,1.0
2018-09-14,50.342,50.38,50.31,50.38,3221,32.8738305932262,32.8986449741118,32.8529342724804,32.8986449741118,4932.5429703167,0.0,1.0
2018-09-17,50.39,50.6,50.31,50.6,8616,32.9051750743449,33.0423071792389,32.8529342724804,33.0423071792389,13194.2844558363,0.0,1.0
2018-09-18,50.355,50.482,50.355,50.46,5437,32.8823197235292,32.9652519964889,32.8823197235292,32.9508857759762,8326.0590281316,0.0,1.0
2018-09-19,50.49,50.494,50.43,50.48,10523,32.9704760766754,32.9730881167686,32.9312954752771,32.9639459764423,16114.6071644342,0.0,1.0
2018-09-20,50.35,50.49,50.35,50.49,3725,32.8790546734126,32.9704760766754,32.8790546734126,32.9704760766754,5704.35348166089,0.0,1.0
2018-09-21,50.4,50.5,50.35,50.5,3730,32.9117051745779,32.9770061769084,32.8790546734126,32.9770061769084,5712.01033197184,0.0,1.0
2018-09-24,50.415,50.47,50.41,50.47,16690,32.9215003249275,32.9574158762093,32.9182352748109,32.9574158762093,25558.5663379651,0.0,1.0
2018-09-25,50.35,50.45,50.35,50.41,3443,32.8790546734126,32.9443556757432,32.8790546734126,32.9182352748109,5272.50712412308,0.0,1.0
2018-09-26,50.23,50.32,50.23,50.32,2839,32.9450086857665,33.0040381657927,32.9450086857665,33.0040381657927,4328.51517388156,0.221,1.0
2018-09-27,50.14,50.2,50.14,50.14,4525,32.8859792057402,32.9253321924244,32.8859792057402,32.8859792057402,6899.09516090668,0.0,1.0
2018-09-28,50.3,50.37,50.1,50.27,12672,32.9909205035647,33.0368323213629,32.8597438812841,32.9712440102226,19320.5157743667,0.0,1.0
2018-10-01,50.363,50.5,50.295,50.5,7523,33.032241139583,33.1220971258452,32.9876410880076,33.1220971258452,11470.0315791163,0.0,1.0
2018-10-02,50.4,50.5,50.39,50.5,8226,33.0565088147049,33.1220971258452,33.0499499835909,33.1220971258452,12541.8689046671,0.0,1.0
2018-10-03,50.36,50.61,50.36,50.54,25711,33.0302734902488,33.1942442680996,33.0302734902488,33.1483324503014,39200.5824711761,0.0,1.0
2018-10-04,50.327,50.46,50.268,50.46,9584,33.0086293475725,33.0958618013891,32.9699322439998,33.0958618013891,14612.3597838961,0.0,1.0
2018-10-05,50.05,50.32,49.895,50.32,15218,32.8269497257139,33.0040381657927,32.7252878434465,33.0040381657927,23202.3050074427,0.0,1.0
2018-10-08,49.97,50.071,49.97,50.064,9099,32.7744790768017,32.8407232710534,32.7744790768017,32.8361320892736,13872.8987556,0.0,1.0
2018-10-09,49.99,50.11,49.97,50.11,10529,32.7875967390298,32.8663027123981,32.7744790768017,32.8663027123981,16053.1652926379,0.0,1.0
2018-10-10,49.65,50.04,49.65,50.04,23362,32.5645964811528,32.8203908945999,32.5645964811528,32.8203908945999,35619.1516351606,0.0,1.0
2018-10-11,49.62,49.69,49.54,49.63,1948,32.5449199878107,32.5908318056089,32.4924493388985,32.5514788189247,2970.0414084964,0.0,1.0
2018-10-12,49.96,49.97,49.712,49.97,3771,32.7679202456877,32.7744790768017,32.6052612340598,32.7744790768017,5749.50007774124,0.0,1.0
2018-10-15,49.908,50.0,49.718,50.0,6524,32.7338143238947,32.7941555701438,32.6091965327282,32.7941555701438,9946.89432701773,0.0,1.0
2018-10-16,50.011,50.61,49.913,50.14,19349,32.8013702843692,33.1942442680996,32.7370937394518,32.8859792057402,29500.6833742284,0.0,1.0
2018-10-17,50.187,50.37,49.958,50.17,6708,32.9168057119761,33.0368323213629,32.7666084794649,32.9056556990823,10227.432119196,0.0,1.0
2018-10-18,49.641,49.97,49.58,49.97,3197,32.5586935331502,32.7744790768017,32.5186846633546,32.7744790768017,4874.34413909804,0.0,1.0
2018-10-19,49.74,50.74,49.63,49.92,4600,32.6236259611791,33.2795090725819,32.5514788189247,32.7416849212316,7013.44480445761,0.0,1.0
2018-10-22,49.91,49.96,49.76,49.94,5359,32.7351260901175,32.7679202456877,32.6367436234071,32.7548025834596,8170.66319719314,0.0,1.0
2018-10-23,49.795,50.83,49.583,50.83,6114,32.6596995323062,33.3385385526082,32.5206523126888,33.3385385526082,9321.78294227259,0.0,1.0
2018-10-24,49.71,49.92,49.56,49.65,4357,32.603949467837,32.7416849212316,32.5055670011265,32.5645964811528,6642.95195935257,0.0,1.0
2018-10-25,49.627,50.09,49.596,50.09,921,32.5495111695905,32.8531850501701,32.529178793137,32.8531850501701,1404.21362280554,0.0,1.0
2018-10-26,49.57,49.655,49.527,49.62,2084,32.5121258322406,32.5678758967098,32.4839228584502,32.5449199878107,3177.3954288021,0.0,1.0
2018-10-29,49.23,49.51,49.23,49.5,12886,32.4340757419836,32.6185474301363,32.4340757419836,32.6119591555594,19558.9905211587,0.221,1.0
2018-10-30,49.302,49.4,49.121,49.181,3447,32.4815113189372,32.5460764097906,32.3622635490956,32.4017931965569,5232.02237516947,0.0,1.0
2018-10-31,49.48,49.49,49.41,49.422,1311,32.5987826064056,32.6053708809825,32.5526646843675,32.5605706138597,1989.89884938996,0.0,1.0
2018-11-01,49.52,49.74,49.388,49.74,2892,32.6251357047132,32.7700777454045,32.5381704802983,32.7700777454045,4389.61668378013,0.0,1.0
2018-11-02,49.48,49.54,49.48,49.54,1128,32.5987826064056,32.6383122538669,32.5987826064056,32.6383122538669,1712.13264844537,0.0,1.0
2018-11-05,49.45,49.58,49.4,49.58,1411,32.579017782675,32.6646653521744,32.5460764097906,32.6646653521744,2141.6836586493,0.0,1.0
2018-11-06,49.47,49.47,49.45,49.45,1481,32.5921943318288,32.5921943318288,32.579017782675,32.579017782675,2247.93302513084,0.0,1.0
2018-11-07,49.82,49.92,49.63,49.63,3975,32.8227839420196,32.8886666877884,32.6976067250588,32.6976067250588,6033.4461680588,0.0,1.0
2018-11-08,49.835,50.33,49.809,50.33,1345,32.8326663538849,33.1587859454405,32.815536839985,33.1587859454405,2041.50568453814,0.0,1.0
2018-11-09,49.63,49.8,49.59,49.8,4689,32.6976067250588,32.8096073928658,32.6712536267513,32.8096073928658,7117.18970617051,0.0,1.0
2018-11-12,49.35,49.6,49.35,49.58,2924,32.5131350369062,32.6778419013282,32.5131350369062,32.6646653521744,4438.18782274313,0.0,1.0
2018-11-13,49.248,49.43,49.248,49.415,1229,32.445934636222,32.5658412335212,32.445934636222,32.5559588216559,1865.4353057973,0.0,1.0
2018-11-14,49.14,49.36,49.11,49.36,2889,32.3747812707917,32.5197233114831,32.355016447061,32.5197233114831,4385.06313950236,0.0,1.0
2018-11-15,48.99,49.153,48.9,49.11,6582,32.2759571521385,32.3833460277416,32.2166626809466,32.355016447061,9990.47614544981,0.0,1.0
2018-11-16,48.98,49.09,48.96,48.96,1728,32.2693688775616,32.3418398979073,32.2561923284078,32.2561923284078,2622.84150400141,0.0,1.0
2018-11-19,48.96,48.981,48.95,48.96,4282,32.2561923284078,32.2700277050193,32.249604053831,32.2561923284078,6499.42553248499,0.0,1.0
2018-11-20,48.8,48.96,48.778,48.96,5078,32.1507799351777,32.2561923284078,32.1362857311086,32.2561923284078,7707.63261418934,0.0,1.0
2018-11-21,49.11,49.17,48.89,48.89,2949,32.355016447061,32.3945460945223,32.2100744063697,32.2100744063697,4476.13402505797,0.0,1.0
2018-11-23,48.93,48.94,48.92,48.92,6191,32.2364275046772,32.2430157792541,32.2298392301003,32.2298392301003,9396.9975412458,0.0,1.0
2018-11-26,49.0,49.0,48.97,48.97,534,32.2825454267154,32.2825454267154,32.2627806029847,32.2627806029847,810.53088144488,0.0,1.0
2018-11-27,49.09,49.19,48.995,49.19,4760,32.3418398979073,32.4077226436761,32.2792512894269,32.4077226436761,7224.95692074463,0.0,1.0
2018-11-28,49.19,49.2,48.74,49.0,6195,32.5440999274175,32.5507159265896,32.2463799646743,32.4183959431482,9363.66501699657,0.207,1.0
2018-11-29,49.22,49.22,49.04,49.19,7618,32.5639479249337,32.5639479249337,32.4448599398365,32.5440999274175,11514.5117190444,0.0,1.0
2018-11-30,49.2,49.23,49.023,49.22,3670,32.5507159265896,32.5705639241058,32.4336127412439,32.5639479249337,5547.15909804316,0.0,1.0
2018-12-03,49.35,49.37,49.21,49.21,2805,32.6499559141707,32.6631879125148,32.5573319257617,32.5573319257617,4239.72241689675,0.0,1.0
2018-12-04,49.12,49.222,49.12,49.222,1763,32.497787933213,32.5652711247682,32.497787933213,32.5652711247682,2664.75244955044,0.0,1.0
2018-12-06,48.92,49.64,48.73,49.64,4642,32.3654679497716,32.8418198901607,32.2397639655023,32.8418198901607,7016.32494090364,0.0,1.0
2018-12-07,48.63,49.04,48.63,49.04,4491,32.1736039737815,32.4448599398365,32.1736039737815,32.4448599398365,6788.09032951277,0.0,1.0
2018-12-10,48.825,49.19,48.69,49.19,2224,32.3026159576369,32.5440999274175,32.213299968814,32.5440999274175,3361.54818366431,0.0,1.0
2018-12-11,48.95,49.01,48.84,48.84,2823,32.3853159472878,32.4250119423202,32.312539956395,32.312539956395,4266.92919176454,0.0,1.0
2018-12-12,49.175,49.24,48.95,49.24,1053,32.5341759286594,32.5771799232779,32.3853159472878,32.5771799232779,1591.59632976552,0.0,1.0
2018-12-13,49.225,49.29,49.2,49.29,3315,32.5672559245198,32.6102599191382,32.5507159265896,32.6102599191382,5010.5810381507,0.0,1.0
2018-12-14,49.095,49.17,49.095,49.13,5624,32.4812479352828,32.5308679290734,32.4812479352828,32.5044039323851,8500.60565869068,0.0,1.0
2018-12-17,48.8858,48.94,48.83,48.83,1669,32.3428412326031,32.3786999481157,32.305923957223,32.305923957223,2522.67262524089,0.0,1.0
2018-12-18,48.62,48.88,48.62,48.75,2331,32.1669879746095,32.3390039530833,32.1669879746095,32.2529959638464,3523.27734537837,0.0,1.0
2018-12-19,48.3756,48.78,48.3004,48.78,6331,32.0052929548441,32.2728439613626,31.9555406410701,32.2728439613626,9569.22731599761,0.0,1.0
2018-12-20,47.89,48.198,47.771,47.81,8006,31.6840200350483,31.8877928095481,31.6052896449006,31.6310920416717,12100.9688661944,0.0,1.0
2018-12-21,47.705,48.05,47.705,48.05,1595,31.561624050365,31.7898760218014,31.561624050365,31.7898760218014,2410.82255078442,0.0,1.0
2018-12-24,47.354,47.601,45.65,47.56,9268,31.3294024794253,31.4928176589754,30.2020362205044,31.4656920623699,14008.4660819248,0.0,1.0
2018-12-26,48.038,48.038,47.4,47.8,1808,31.7819368227949,31.7819368227949,31.3598360756168,31.6244760424996,2732.76938671991,0.0,1.0
2018-12-27,47.633,47.8,47.549,47.8,1945,31.5139888563261,31.6244760424996,31.4584144632807,31.6244760424996,2939.84317321361,0.0,1.0
2018-12-28,47.7839,47.96,47.3,47.3,7186,31.6138242838326,31.7303320292528,31.2936760838961,31.2936760838961,10861.5491222175,0.0,1.0
2018-12-31,48.0,48.06,47.8001,47.84,3014,31.7567960259411,31.7964920209735,31.6245422024914,31.6509400391879,4555.6233028616,0.0,1.0
2019-01-02,47.889,48.01,47.604,48.0,5511,31.6833584351311,31.7634120251131,31.4948024587271,31.7567960259411,8329.80757202067,0.0,1.0
2019-01-03,47.605,47.721,47.491,47.72,3545,31.4954640586443,31.5722096490403,31.4200416680826,31.5715480491231,5358.22316146131,0.0,1.0
2019-01-04,48.375,48.45,47.72,48.0,3387,32.0048959948937,32.0545159886843,31.5715480491231,31.7567960259411,5119.40813762186,0.0,1.0
2019-01-07,48.595,48.61,48.49,48.49,3381,32.1504479766793,32.1603719754374,32.0809799853726,32.0809799853726,5110.33921266592,0.0,1.0
2019-01-08,49.028,49.08,48.67,48.99,7170,32.43692074083,32.4713239365247,32.2000679704698,32.4117799439761,10837.365322335,0.0,1.0
2019-01-09,49.244,49.84,49.148,49.84,3203,32.5798263229467,32.9741398736021,32.5163127308948,32.9741398736021,4841.29443897337,0.0,1.0
2019-01-10,49.435,49.5,49.08,49.189,4882,32.7061919071333,32.7491959017517,32.4713239365247,32.5434383275003,7379.08193914079,0.0,1.0
2019-01-11,49.35,49.37,49.3,49.36,5301,32.6499559141707,32.6631879125148,32.6168759183103,32.6565719133427,8012.39519856316,0.0,1.0
2019-01-14,49.2,49.4,49.185,49.4,3136,32.5507159265896,32.683035910031,32.5407919278315,32.683035910031,4740.02477696549,0.0,1.0
2019-01-15,49.355,49.355,49.0,49.0,4927,32.6532639137567,32.6532639137567,32.4183959431482,32.4183959431482,7447.09887631026,0.0,1.0
2019-01-16,49.395,49.4,49.36,49.4,1757,32.679727910445,32.683035910031,32.6565719133427,32.683035910031,2655.68352459451,0.0,1.0
2019-01-17,49.578,49.578,49.393,49.4,1795,32.8008006952939,32.8008006952939,32.6784047106106,32.683035910031,2713.12004931539,0.0,1.0
2019-01-18,49.751,49.81,49.61,49.692,6001,32.9152574809707,32.9542918760859,32.8219718926445,32.8762230858555,9070.43644342153,0.0,1.0
2019-01-22,49.61,49.78,49.61,49.78,11286,32.8219718926445,32.9344438785697,32.8219718926445,32.9344438785697,17058.6478421022,0.0,1.0
2019-01-23,49.623,49.72,49.588,49.67,3747,32.8305726915682,32.8947478835373,32.8074166944659,32.8616678876769,5663.54363497758,0.0,1.0
2019-01-24,49.702,49.736,49.645,49.68,5705,32.8828390850276,32.9053334822126,32.8451278897468,32.868283886849,8623.0361455957,0.0,1.0
2019-01-25,49.765,50.0,49.765,50.0,2375,32.9245198798116,33.0799958603553,32.9245198798116,33.0799958603553,3589.78279505518,0.0,1.0
2019-01-28,49.73,49.85,49.68,49.85,11362,32.9013638827094,32.9807558727742,32.868283886849,32.9807558727742,17173.520891544,0.0,1.0
2019-01-29,49.623,49.63,49.56,49.56,10395,32.9337822786525,32.9384280371909,32.891970451807,32.891970451807,15662.6736836831,0.156,1.0
2019-01-30,49.845,49.845,49.57,49.58,2169,33.0811191922986,33.0811191922986,32.898607249719,32.905244047631,3268.14230109752,0.0,1.0
2019-01-31,50.045,50.14,49.876,49.91,8513,33.2138551505384,33.2769047307022,33.1016932658258,33.1242583787265,12826.9688378253,0.0,1.0
2019-02-01,50.025,50.15,49.925,50.15,6962,33.2005815547144,33.2835415286142,33.1342135755945,33.2835415286142,10489.9984786726,0.0,1.0
2019-02-04,50.105,50.14,49.97,50.11,8460,33.2536759380103,33.2769047307022,33.1640791661985,33.2569943369663,12747.1110499239,0.0,1.0
2019-02-05,50.235,50.36,50.119,50.24,14499,33.3399543108661,33.4229142847659,33.2629674550871,33.3432727098221,21846.3786185398,0.0,1.0
2019-02-06,50.322,53.31,50.25,50.68,20101,33.3976944527004,35.3807696688021,33.3499095077341,33.6352918179495,30287.1961246478,0.0,1.0
2019-02-07,50.099,50.47,50.035,50.47,6844,33.2496938592631,33.4959190617978,33.2072183526264,33.4959190617978,10312.2018942883,0.0,1.0
2019-02-08,50.06,50.14,50.01,50.09,1895,33.2238103474063,33.2769047307022,33.1906263578464,33.2437207411423,2855.29260515436,0.0,1.0
2019-02-11,50.18,50.22,50.045,50.22,6266,33.3034519223502,33.3299991139981,33.2138551505384,33.3299991139981,9441.29998094837,0.0,1.0
2019-02-12,50.37,50.46,50.286,50.46,5641,33.4295510826779,33.4892822638858,33.3738019802172,33.4892822638858,8499.58078399774,0.0,1.0
2019-02-13,50.35,50.49,50.35,50.49,6494,33.416277486854,33.5091926576218,33.416277486854,33.5091926576218,9784.83914399596,0.0,1.0
2019-02-14,50.304,50.41,50.25,50.41,5435,33.3857482164588,33.4560982743259,33.3499095077341,33.4560982743259,8189.19013668281,0.0,1.0
2019-02-15,50.38,50.54,50.374,50.54,7035,33.4361878805899,33.5423766471817,33.4322058018427,33.5423766471817,10599.9912808765,0.0,1.0
2019-02-19,50.37,50.66,50.3613,50.66,6208,33.4295510826779,33.6220182221255,33.4237770684945,33.6220182221255,9353.90843947137,0.0,1.0
2019-02-20,50.404,50.56,50.4,50.56,9642,33.4521161955787,33.5556502430057,33.4494614764139,33.5556502430057,14528.090395197,0.0,1.0
2019-02-21,50.3666,50.4842,50.31,50.48,5609,33.4272945713879,33.5053433148328,33.389730295206,33.5025558597098,8451.36476111385,0.0,1.0
2019-02-22,50.413,50.47,50.36,50.36,4303,33.4580893136995,33.4959190617978,33.4229142847659,33.4229142847659,6483.54832716579,0.0,1.0
2019-02-25,50.5058,50.87,50.4975,50.87,15436,33.5196787983227,33.7613909782773,33.5141702560558,33.7613909782773,23258.2040386082,0.0,1.0
2019-02-26,50.378,50.5,50.23,50.5,10812,33.5861795134008,33.6675148959217,33.4875103608346,33.6675148959217,16217.5913989464,0.228,1.0
2019-02-27,50.48,50.64,50.365,50.64,6101,33.654181226656,33.7608505807816,33.5775126283781,33.7608505807816,9151.26943442213,0.0,1.0
2019-02-28,50.336,50.61,50.33,50.61,10083,33.5581788079428,33.7408500768831,33.5541787071631,33.7408500768831,15124.1189489065,0.0,1.0
2019-03-01,50.485,50.64,50.395,50.64,6168,33.6575146439724,33.7608505807816,33.5975131322767,33.7608505807816,9251.76690239563,0.0,1.0
2019-03-04,50.455,50.78,50.36,50.78,17912,33.6375141400738,33.8541862656416,33.5741792110617,33.8541862656416,26867.3230797196,0.0,1.0
2019-03-05,50.476,50.49,50.42,50.49,1336,33.6515144928028,33.6608480612888,33.6141802188588,33.6608480612888,2003.94951063563,0.0,1.0
2019-03-06,50.42,50.56,50.41,50.56,16151,33.6141802188588,33.7075159037188,33.607513384226,33.7075159037188,24225.8896304462,0.0,1.0
2019-03-07,50.3,50.59,50.23,50.59,10606,33.5341782032645,33.7275164076174,33.4875103608346,33.7275164076174,15908.5991839832,0.0,1.0
2019-03-08,50.259,50.39,50.18,50.253,23215,33.5068441812698,33.5941797149603,33.4541761876703,33.5028440804901,34821.6226717112,0.0,1.0
2019-03-11,50.395,50.47,50.277,50.47,11061,33.5975131322767,33.6475143920231,33.518844483609,33.6475143920231,16591.0819888778,0.0,1.0
2019-03-12,50.54,50.55,50.53,50.55,6458,33.6941822344531,33.7008490690859,33.6875153998202,33.7008490690859,9686.75594287791,0.0,1.0
2019-03-13,50.669,50.709,50.509,50.54,10633,33.7801844012169,33.8068517397484,33.6735150470912,33.6941822344531,15949.0981636143,0.0,1.0
2019-03-14,50.646,50.85,50.64,50.85,14082,33.7648506815614,33.9008541080716,33.7608505807816,33.9008541080716,21122.4678209363,0.0,1.0
2019-03-15,50.7762,50.82,50.73,50.82,9391,33.8516528684811,33.880853604173,33.8208520924773,33.880853604173,14086.1451005833,0.0,1.0
2019-03-18,50.78,50.92,50.77,50.92,20748,33.8541862656416,33.9475219505016,33.8475194310088,33.9475219505016,31121.2159031947,0.0,1.0
2019-03-19,50.79,50.92,50.79,50.8,10694,33.8608531002745,33.9475219505016,33.8608531002745,33.8675199349073,16040.5958583364,0.0,1.0
2019-03-20,51.005,51.11,50.748,50.84,13163,34.0041900448809,34.0741918085259,33.8328523948165,33.8941872734388,19744.00255127,0.0,1.0
2019-03-21,51.05,51.13,51.0,51.13,8417,34.0341908007287,34.0875254777916,34.0008566275645,34.0875254777916,12625.1819094462,0.0,1.0
2019-03-22,50.824,51.05,50.82,51.05,12000,33.8835203380262,34.0341908007287,33.880853604173,34.0341908007287,17999.5465027152,0.0,1.0
2019-03-25,50.885,50.95,50.82,50.85,12149,33.9241880292866,33.9675224544002,33.880853604173,33.9008541080716,18223.0408717906,0.0,1.0
2019-03-26,50.983,51.04,50.929,50.99,7344,33.9895230086886,34.0275239660959,33.9535221016712,33.9941897929316,11015.7224596617,0.0,1.0
2019-03-27,50.795,51.27,50.72,51.27,9089,33.9888563252253,34.3066967968167,33.9386709876056,34.3066967968167,13583.1506239108,0.187,1.0
2019-03-28,50.875,51.13,50.81,51.13,6415,34.0423873520196,34.2130174999266,33.9988933927493,34.2130174999266,9586.96350009771,0.0,1.0
2019-03-29,51.015,51.21,50.905,51.21,11470,34.1360666489097,34.2665485267209,34.0624614870675,34.2665485267209,17141.4608489666,0.0,1.0
2019-04-01,51.225,51.42,51.045,51.42,110606,34.2765855942448,34.407067472056,34.1561407839576,34.407067472056,165296.287590305,0.0,1.0
2019-04-02,51.09,51.25,51.067,51.25,12157,34.1862519865294,34.2933140401181,34.170861816326,34.2933140401181,18168.1551474182,0.0,1.0
2019-04-03,51.22,51.4,51.08,51.28,20812,34.2732399050702,34.3936847153574,34.1795606081801,34.3133881751659,31102.7099554222,0.0,1.0
2019-04-04,51.18,51.45,51.14,51.45,22792,34.246474391673,34.4271416071039,34.2197088782759,34.4271416071039,34061.7415579465,0.0,1.0
2019-04-05,51.23,51.28,51.225,51.28,19063,34.2799312834195,34.3133881751659,34.2765855942448,34.3133881751659,28488.8987065257,0.0,1.0
2019-04-08,51.245,51.37,51.21,51.37,30550,34.2899683509434,34.3736105803096,34.2665485267209,34.3736105803096,45655.7653823827,0.0,1.0
2019-04-09,51.24,51.32,51.24,51.3,29760,34.2866226617688,34.3401536885631,34.2866226617688,34.3267709318645,44475.1416621835,0.0,1.0
2019-04-10,51.32,51.32,51.21,51.32,9647,34.3401536885631,34.3401536885631,34.2665485267209,34.3401536885631,14417.0595300768,0.0,1.0
2019-04-11,51.46,51.59,51.316,51.59,6877,34.4338329854532,34.520820903994,34.3374771372234,34.520820903994,10277.4042073534,0.0,1.0
2019-04-12,51.68,51.68,51.474,51.6,9791,34.5810433091376,34.5810433091376,34.4432009151422,34.5275122823433,14632.2618284422,0.0,1.0
2019-04-15,51.564,51.88,51.5,51.88,14593,34.5034233202858,34.7148708761234,34.4605984988504,34.7148708761234,21808.6606947663,0.0,1.0
2019-04-16,51.6196,51.6699,51.56,51.56,11553,34.5406273839079,34.5742850170048,34.5007467689461,34.5007467689461,17265.5010626077,0.0,1.0
2019-04-17,51.5,51.82,51.5,51.82,17531,34.4605984988504,34.6747226060277,34.4605984988504,34.6747226060277,26199.3853655826,0.0,1.0
2019-04-18,51.52,51.55,51.491,51.55,8619,34.4739812555489,34.4940553905968,34.454576258336,34.4940553905968,12880.7542334127,0.0,1.0
2019-04-22,51.5,51.7,51.46,51.7,16854,34.4605984988504,34.5944260658362,34.4338329854532,34.5944260658362,25187.6356711842,0.0,1.0
2019-04-23,51.696,51.72,51.533,51.58,10448,34.5917495144965,34.6078088225348,34.482680047403,34.5141295256447,15614.1223147343,0.0,1.0
2019-04-24,51.65,51.92,51.521,51.92,8979,34.5609691740897,34.7416363895206,34.4746503933839,34.7416363895206,13418.7599793262,0.0,1.0
2019-04-25,51.58,51.67,51.55,51.67,6519,34.5141295256447,34.5743519307883,34.4940553905968,34.5743519307883,9742.38738225049,0.0,1.0
2019-04-26,51.4416,51.76,51.3612,51.49,21900,34.5520027271017,34.7658638369487,34.4980001101679,34.5845117651563,32605.0865675681,0.195,1.0
2019-04-29,51.447,51.6,51.44,51.6,25321,34.5556297685375,34.6583959425532,34.5509280481577,34.6583959425532,37698.3286291047,0.0,1.0
2019-04-30,51.503,51.56,51.44,51.56,11793,34.593243531576,34.6315289689544,34.5509280481577,34.6315289689544,17557.6157941247,0.0,1.0
2019-05-01,51.54,51.82,51.4,51.82,26370,34.6180954821549,34.8061642973471,34.5240610745588,34.8061642973471,39260.0973875238,0.0,1.0
2019-05-02,51.43,51.61,51.3,51.44,14384,34.544211304758,34.665112685953,34.4568936405616,34.5509280481577,21415.1399629178,0.0,1.0
2019-05-03,51.475,51.5,51.406,51.43,9059,34.5744366500567,34.591228508556,34.5280911205987,34.544211304758,13487.1908317626,0.0,1.0
2019-05-06,51.52,51.6,51.445,51.6,12426,34.6046619953555,34.6583959425532,34.5542864198576,34.6583959425532,18500.0367894338,0.0,1.0
2019-05-07,51.302,51.525,51.253,51.48,19355,34.4582369892416,34.6080203670553,34.425324946583,34.5777950217566,28816.0479687343,0.0,1.0
2019-05-08,51.296,51.39,51.26,51.38,16943,34.4542069432018,34.5173443311591,34.4300266669628,34.5106275877594,25225.021996087,0.0,1.0
2019-05-09,51.2,51.406,51.07,51.15,9289,34.3897262065644,34.5280911205987,34.3024085423681,34.3561424895658,13829.6186815589,0.0,1.0
2019-05-10,51.34,51.38,50.98,51.28,8388,34.4837606141605,34.5106275877594,34.2419578517706,34.4434601537622,12488.1948004001,0.0,1.0
2019-05-13,50.86,51.17,50.82,51.17,13489,34.161356930974,34.3695759763653,34.1344899573751,34.3695759763653,20082.6489821884,0.0,1.0
2019-05-14,51.09,51.12,50.86,50.86,7420,34.3158420291675,34.3359922593667,34.161356930974,34.161356930974,11047.0201977788,0.0,1.0
2019-05-15,51.095,51.095,50.969,51.03,6634,34.3192004008674,34.3192004008674,34.2345694340309,34.2755415687692,9876.81024151812,0.0,1.0
2019-05-16,51.15,51.21,50.92,50.92,11138,34.3561424895658,34.3964429499642,34.2016573913723,34.2016573913723,16582.4408305742,0.0,1.0
2019-05-17,51.26,51.26,51.133,51.15,12316,34.4300266669628,34.4300266669628,34.3447240257863,34.3561424895658,18336.2669482269,0.0,1.0
2019-05-20,51.18,51.25,51.08,51.25,12683,34.376292719765,34.423309923563,34.3091252857678,34.423309923563,18882.6626911629,0.0,1.0
2019-05-21,51.37,51.39,51.21,51.39,12639,34.5039108443597,34.5173443311591,34.3964429499642,34.5173443311591,18817.1547546801,0.0,1.0
2019-05-22,51.325,51.37,51.293,51.37,9582,34.4736854990609,34.5039108443597,34.4521919201818,34.5039108443597,14265.8419858648,0.0,1.0
2019-05-23,51.15,51.32,51.1,51.32,6945,34.3561424895658,34.4703271273611,34.3225587725673,34.4703271273611,10339.8322471124,0.0,1.0
2019-05-24,51.17,51.26,51.08,51.11,8974,34.3695759763653,34.4300266669628,34.3091252857678,34.329275515967,13360.6414090117,0.0,1.0
2019-05-28,51.31,51.37,51.17,51.37,5892,34.4636103839614,34.5039108443597,34.3695759763653,34.5039108443597,8772.10822174024,0.0,1.0
2019-05-29,50.9,51.0,50.84,51.0,4153,34.3319622133269,34.399412040858,34.2914923168082,34.399412040858,6157.16919081147,0.214,1.0
2019-05-30,50.933,50.945,50.78,50.78,8204,34.3542206564121,34.3623146357158,34.2510224202895,34.2510224202895,12163.114866703,0.0,1.0
2019-05-31,50.8,50.93,50.731,50.93,9748,34.2645123857958,34.3521971615862,34.2179720047993,34.3521971615862,14452.2237592175,0.0,1.0
2019-06-03,50.66,50.896,50.58,50.65,10133,34.1700826272522,34.3292642202256,34.1161227652274,34.1633376444991,15023.0183988665,0.0,1.0
2019-06-04,51.11,51.18,49.86,50.65,9644,34.4736068511422,34.5208217304139,33.6304840070035,34.1633376444991,14298.0350773383,0.0,1.0
2019-06-05,51.25,51.25,51.17,51.18,11194,34.5680366096857,34.5680366096857,34.5140767476608,34.5208217304139,16596.0394707305,0.0,1.0
2019-06-06,51.3,51.33,51.0,51.33,6527,34.6017615234512,34.6219964717106,34.399412040858,34.6219964717106,9676.82237140057,0.0,1.0
2019-06-07,51.2972,51.32,51.23,51.23,10984,34.5998729282804,34.6152514889575,34.5545466441795,34.5545466441795,16284.6969400128,0.0,1.0
2019-06-10,51.49,51.49,51.3704,51.4,21126,34.7299161957603,34.7299161957603,34.6492462020331,34.6692113509823,31321.0585901958,0.0,1.0
2019-06-11,51.66,51.96,51.52,51.96,11714,34.8445809025632,35.0469303851565,34.7501511440196,35.0469303851565,17366.9828801266,0.0,1.0
2019-06-12,51.7,51.91,51.59,51.91,21567,34.8715608335756,35.0132054713909,34.7973660232914,35.0132054713909,31974.8779047029,0.0,1.0
2019-06-13,51.685,51.77,51.65,51.77,14068,34.8614433594459,34.9187757128474,34.8378359198101,34.9187757128474,20856.9843911235,0.0,1.0
2019-06-14,51.71,51.73,51.672,51.722,2152,34.8783058163287,34.8917957818349,34.8526748818669,34.8863997956324,3190.51964811614,0.0,1.0
2019-06-17,51.701,51.78,51.7,51.75,12468,34.8722353318509,34.9255206956005,34.8715608335756,34.9052857473412,18484.8508237509,0.0,1.0
2019-06-18,51.833,51.885,51.71,51.74,5282,34.961269104192,34.9963430145081,34.8783058163287,34.898540764588,7831.00593928875,0.0,1.0
2019-06-19,52.0,52.0299,51.76,51.76,6875,35.0739103161689,35.0940778146007,34.9120307300943,34.9120307300943,10192.7614223041,0.0,1.0
2019-06-20,52.3672,52.4299,52.15,52.28,10440,35.3215860828631,35.3638771247251,35.1750850574655,35.262769833256,15478.1715271061,0.0,1.0
2019-06-21,52.27,52.36,51.901,52.32,12198,35.2560248505028,35.3167296952808,35.0071349869131,35.2897497642684,18084.5532842568,0.0,1.0
2019-06-24,52.27,52.39,52.23,52.34,18262,35.2560248505028,35.3369646435402,35.2290449194904,35.3032397297746,27074.9395045989,0.0,1.0
2019-06-25,52.07,52.3,52.04,52.3,8074,35.1211251954407,35.2762597987622,35.1008902471813,35.2762597987622,11970.3790143539,0.0,1.0
2019-06-26,51.855,51.99,51.827,51.99,9978,35.1096587247604,35.2010636794965,35.0907006600744,35.2010636794965,14736.9472900945,0.198,1.0
2019-06-27,52.01,52.34,51.891,52.34,11430,35.2146051542722,35.4380394880717,35.1340333793567,35.4380394880717,16881.4699865484,0.0,1.0
2019-06-28,52.16,52.16,51.9,51.9,9959,35.3161662150902,35.3161662150902,35.1401270430058,35.1401270430058,14708.8853539839,0.0,1.0
2019-07-01,52.24,52.253,52.13,52.17,13186,35.3703321141931,35.3791340727973,35.2958540029266,35.322936952478,19474.9836607723,0.0,1.0
2019-07-02,52.29,52.3,52.2,52.3,14964,35.4041858011324,35.4109565385202,35.3432491646416,35.4109565385202,22100.9901031243,0.0,1.0
2019-07-03,52.35,52.36,52.26,52.29,7469,35.4448102254596,35.4515809628474,35.3838735889688,35.4041858011324,11031.2947794864,0.0,1.0
2019-07-05,52.24,52.62,52.095,52.62,23089,35.3703321141931,35.6276201349318,35.2721564220691,35.6276201349318,34101.1601504301,0.0,1.0
2019-07-08,52.2,52.45,52.11,52.45,28685,35.3432491646416,35.5125175993382,35.2823125281509,35.5125175993382,42366.1388070115,0.0,1.0
2019-07-09,52.1,52.16,51.8,51.8,21321,35.275541790763,35.3161662150902,35.0724196691271,35.0724196691271,31489.9231481364,0.0,1.0
2019-07-10,52.18,52.294,52.11,52.15,14679,35.3297076898659,35.4068940960875,35.2823125281509,35.3093954777023,21680.0610614649,0.0,1.0
2019-07-11,52.17,52.29,52.06,52.29,6732,35.322936952478,35.4041858011324,35.2484588412116,35.4041858011324,9942.78704719546,0.0,1.0
2019-07-12,52.15,52.34,52.08,52.34,29114,35.3093954777023,35.4380394880717,35.2620003159873,35.4380394880717,42999.7477855093,0.0,1.0
2019-07-15,52.2,52.34,52.18,52.34,9000,35.3432491646416,35.4380394880717,35.3297076898659,35.4380394880717,13292.4960524003,0.0,1.0
2019-07-16,52.155,52.3,52.102,52.28,23036,35.3127808463962,35.4109565385202,35.2768959382406,35.3974150637445,34022.8821181216,0.0,1.0
2019-07-17,52.155,52.215,52.09,52.1,14583,35.3127808463962,35.3534052707234,35.2687710533751,35.275541790763,21538.274436906,0.0,1.0
2019-07-18,52.19,52.29,52.1,52.29,12773,35.3364784272538,35.4041858011324,35.275541790763,35.4041858011324,18865.0057863677,0.0,1.0
2019-07-19,52.21,52.39,52.08,52.39,19149,35.3500199020295,35.471893175011,35.2620003159873,35.471893175011,28282.0007674904,0.0,1.0
2019-07-22,52.23,52.4,52.11,52.4,20226,35.3635613768052,35.4786639123989,35.2823125281509,35.4786639123989,29872.669461761,0.0,1.0
2019-07-23,52.39,52.39,52.236,52.34,9382,35.471893175011,35.471893175011,35.3676238192379,35.4380394880717,13856.6886626244,0.0,1.0
2019-07-24,52.49,52.49,52.18,52.18,9995,35.5396005488896,35.5396005488896,35.3297076898659,35.3297076898659,14762.0553381935,0.0,1.0
2019-07-25,52.345,52.48,52.3,52.48,18896,35.4414248567656,35.5328298115018,35.4109565385202,35.5328298115018,27908.3339340174,0.0,1.0
2019-07-26,52.53,52.685,52.45,52.45,19054,35.5666834984411,35.6716299279529,35.5125175993382,35.5125175993382,28141.6910869373,0.0,1.0
2019-07-29,52.2,52.4,52.2,52.35,24877,35.484757576048,35.6207145016267,35.484757576048,35.586725270232,36595.41416387,0.209,1.0
2019-07-30,52.25,52.32,52.152,52.24,12257,35.5187468074426,35.5663317313952,35.4521279139091,35.5119489611637,18030.7107531678,0.0,1.0
2019-07-31,52.02,52.34,51.99,52.05,13454,35.3623963430271,35.5799274239531,35.3420028041903,35.3827898818639,19791.5625742938,0.0,1.0
2019-08-01,52.17,52.29,52.0,52.0,7509,35.4643640372111,35.5459381925584,35.3488006504692,35.3488006504692,11046.1456347832,0.0,1.0
2019-08-02,52.225,52.24,52.101,52.12,7491,35.5017521917453,35.5119489611637,35.4174588978865,35.4303748058165,11019.6666600294,0.0,1.0
2019-08-05,51.672,52.065,51.56,52.0,33919,35.1258312925201,35.3929866512823,35.049695414196,35.3488006504692,49896.685815183,0.0,1.0
2019-08-06,52.06,52.11,51.742,51.89,12937,35.3895877281428,35.4235769595375,35.1734162164727,35.2740243414009,19031.0275771993,0.0,1.0
2019-08-07,51.94,52.01,51.667,52.0,8073,35.3080135727956,35.3555984967482,35.1224323693806,35.3488006504692,11875.8201770681,0.0,1.0
2019-08-08,52.132,52.28,51.44,51.53,11422,35.4385322213512,35.5391403462794,34.9681212588488,35.0293018753592,16802.3805354232,0.0,1.0
2019-08-09,52.242,52.32,52.18,52.22,12438,35.5133085304195,35.5663317313952,35.4711618834901,35.4983532686058,18296.9715548585,0.0,1.0
2019-08-12,52.045,52.32,51.83,52.32,11100,35.3793909587244,35.5663317313952,35.2332372637273,35.5663317313952,16328.7010981613,0.0,1.0
2019-08-13,52.25,52.32,52.188,52.2,8994,35.5187468074426,35.5663317313952,35.4766001605132,35.484757576048,13230.6610519696,0.0,1.0
2019-08-14,51.96,52.5,51.94,52.25,13651,35.3216092653535,35.688692964416,35.3080135727956,35.5187468074426,20081.3602424324,0.0,1.0
2019-08-15,51.97,52.14,51.96,51.96,11149,35.3284071116324,35.4439704983743,35.3216092653535,35.3216092653535,16400.7827516576,0.0,1.0
2019-08-16,52.2599,52.32,52.0599,52.1,20502,35.5254766752588,35.5663317313952,35.38951974968,35.4167791132586,30159.5522445497,0.0,1.0
2019-08-19,52.32,52.43,52.26,52.43,16769,35.5663317313952,35.6411080404635,35.5255446537216,35.6411080404635,24668.1070914474,0.0,1.0
2019-08-20,52.32,52.4,52.2,52.2,10436,35.5663317313952,35.6207145016267,35.484757576048,35.484757576048,15351.9211405775,0.0,1.0
2019-08-21,52.499,52.5,52.32,52.32,14202,35.6880131797882,35.688692964416,35.5663317313952,35.5663317313952,20891.9110807284,0.0,1.0
2019-08-22,52.55,52.6,52.52,52.6,12215,35.7226821958107,35.7566714272054,35.7022886569739,35.7566714272054,17968.9264787423,0.0,1.0
2019-08-23,52.375,52.73,52.37,52.55,18951,35.6037198859293,35.8450434288316,35.6003209627899,35.7226821958107,27877.9472532661,0.0,1.0
2019-08-26,52.61,52.61,52.432,52.51,5996,35.7634692734843,35.7634692734843,35.6424676097193,35.695490810695,8820.44070131306,0.0,1.0
2019-08-27,52.6,52.739,52.5,52.52,13413,35.7566714272054,35.8511614904826,35.688692964416,35.7022886569739,19731.2493540213,0.0,1.0
2019-08-28,52.49,52.53,52.25,52.25,14072,35.8192116129716,35.8465076401105,35.6554354501384,35.6554354501384,20621.3159569517,0.202,1.0
2019-08-29,52.67,52.8,52.572,52.8,9886,35.9420437350965,36.0307558232978,35.8751684686063,36.0307558232978,14487.0899339415,0.0,1.0
2019-08-30,52.605,52.8,52.43,52.8,13297,35.8976876909959,36.0307558232978,35.7782675722633,36.0307558232978,19485.6195480092,0.0,1.0
2019-09-03,52.468,52.988,52.28,52.6,12977,35.8041987980452,36.1590471508505,35.6759074704926,35.8942756876035,19016.6868372202,0.0,1.0
2019-09-04,52.62,52.77,52.46,52.46,13297,35.9079237011729,36.0102838029437,35.7987395926175,35.7987395926175,19485.6195480093,0.0,1.0
2019-09-05,52.783,53.1,52.68,53.1,32505,36.0191550117638,36.2354760268393,35.9488677418812,36.2354760268393,47633.3055131263,0.0,1.0
2019-09-06,52.71,52.78,52.63,52.78,6400,35.9693397622354,36.0171078097284,35.9147477079576,36.0171078097284,9378.65421578244,0.0,1.0
2019-09-09,52.812,52.97,52.71,52.97,10959,36.0389446314395,36.146763938638,35.9693397622354,36.146763938638,16059.4799298062,0.0,1.0
2019-09-10,52.895,52.95,52.84,52.9,10600,36.0955838877526,36.1331159250685,36.0580518504367,36.098995891145,15533.3960448897,0.0,1.0
2019-09-11,52.85,53.57,52.85,53.57,30244,36.0648758572214,36.5562043457209,36.0648758572214,36.5562043457209,44320.0028284569,0.0,1.0
2019-09-12,52.763,53.06,52.76,53.06,44977,36.0055069981944,36.2081799997004,36.0034597961589,36.2081799997004,65909.9579161323,0.0,1.0
2019-09-13,52.755,52.85,52.695,52.85,13022,36.0000477927666,36.0648758572214,35.9591037520583,36.0648758572214,19082.6304996748,0.0,1.0
2019-09-16,52.805,53.1,52.75,53.1,19600,36.0341678266902,36.2354760268393,35.9966357893742,36.2354760268393,28722.1285358337,0.0,1.0
2019-09-17,52.86,52.868,52.71,52.71,10767,36.0716998640061,36.0771590694339,35.9693397622354,35.9693397622354,15778.1203033328,0.0,1.0
2019-09-18,52.92,52.972,52.75,52.75,18775,36.1126439047144,36.1481287399949,35.9966357893742,35.9966357893742,27513.1613908305,0.0,1.0
2019-09-19,52.915,53.06,52.86,53.06,10473,36.109231901322,36.2081799997004,36.0716998640061,36.2081799997004,15347.2883752953,0.0,1.0
2019-09-20,53.05,53.2,52.93,53.2,12596,36.2013559929157,36.3037160946864,36.1194679114991,36.3037160946864,18458.3638284368,0.0,1.0
2019-09-23,53.045,53.19,52.99,53.19,22820,36.1979439895233,36.2968920879017,36.1604119522074,36.2968920879017,33440.7639381493,0.0,1.0
2019-09-24,52.945,53.22,52.8,53.22,13089,36.1297039216762,36.3173641082559,36.0307558232978,36.3173641082559,19180.8132859963,0.0,1.0
2019-09-25,52.99,53.0,52.84,52.84,11767,36.1604119522074,36.1672359589921,36.0580518504367,36.0580518504367,17243.5350245488,0.0,1.0
2019-09-26,52.725,52.95,52.65,52.95,7470,36.1140087060713,36.2681225412324,36.0626374276843,36.2681225412324,10905.899514107,0.197,1.0
2019-09-27,52.625,52.98,52.6,52.98,16463,36.045513668222,36.2886710525872,36.0283899087596,36.2886710525872,24035.3177644905,0.0,1.0
2019-09-30,52.695,52.8,52.62,52.77,10746,36.0934601947165,36.1653799844583,36.0420889163295,36.1448314731035,15688.7277347516,0.0,1.0
2019-10-01,52.63,52.795,52.6,52.7,6938,36.0489384201144,36.1619552325659,36.0283899087596,36.096884946609,10129.2009141733,0.0,1.0
2019-10-02,52.34,52.635,52.3,52.63,26232,35.8503028103513,36.0523631720069,35.8229047952116,36.0489384201144,38297.6647997397,0.0,1.0
2019-10-03,52.445,52.63,52.17,52.63,9054,35.9222226000931,36.0489384201144,35.7338612460074,36.0489384201144,13218.4757966165,0.0,1.0
2019-10-04,52.498,52.52,52.455,52.485,5451,35.9585249701533,35.9735938784802,35.9290721038781,35.9496206152329,7958.24072977207,0.0,1.0
2019-10-07,52.595,52.606,52.4,52.4,6169,36.0249651568672,36.0324996110306,35.8913998330609,35.8913998330609,9006.49184772773,0.0,1.0
2019-10-08,52.448,52.7,52.445,52.7,10792,35.9242774512286,36.096884946609,35.9222226000931,36.096884946609,15755.8858843699,0.0,1.0
2019-10-09,52.48,52.7,52.465,52.7,3144,35.9461958633404,36.096884946609,35.935921607663,36.096884946609,4590.11353043541,0.0,1.0
2019-10-10,52.45,52.534,52.4,52.4,2573,35.9256473519856,35.9831831837791,35.8913998330609,35.8913998330609,3756.47649930353,0.0,1.0
2019-10-11,52.675,52.675,52.54,52.54,6637,36.0797611871467,36.0797611871467,35.98729288605,35.98729288605,9689.75302210551,0.0,1.0
2019-10-14,52.66,52.7,52.5,52.5,11251,36.0694869314692,36.096884946609,35.9598948709103,35.9598948709103,16426.0074207789,0.0,1.0
2019-10-15,52.854,52.99,52.716,52.716,18833,36.202367304897,36.2955205563721,36.1078441526649,36.1078441526649,27495.4224296088,0.0,1.0
2019-10-16,52.91,52.97,52.85,52.93,10993,36.2407245260926,36.2818215488022,36.199627503383,36.2544235336625,16049.3377990065,0.0,1.0
2019-10-17,52.99,53.0,52.9,53.0,27985,36.2955205563721,36.3023700601571,36.2338750223077,36.3023700601571,40856.9742841078,0.0,1.0
2019-10-18,52.935,52.98,52.88,52.95,15395,36.257848285555,36.2886710525872,36.2201760147378,36.2681225412324,22476.0807255258,0.0,1.0
2019-10-21,52.96,53.0,52.9,53.0,10016,36.2749720450173,36.3023700601571,36.2338750223077,36.3023700601571,14622.9570995041,0.0,1.0
2019-10-22,52.96,53.0,52.95,53.0,14584,36.2749720450173,36.3023700601571,36.2681225412324,36.3023700601571,21292.0533485591,0.0,1.0
2019-10-23,53.039,53.06,52.919,53.0,13357,36.3290831249183,36.3434670828667,36.2468890794991,36.3023700601571,19500.6827054789,0.0,1.0
2019-10-24,53.09,53.22,53.03,53.2,11386,36.3640155942215,36.4530591434256,36.3229185715119,36.4393601358558,16623.1019903109,0.0,1.0
2019-10-25,53.2,53.26,53.12,53.18,16256,36.4393601358558,36.4804571585654,36.3845641055763,36.4256611282859,23733.106091208,0.0,1.0
2019-10-28,53.28,53.31,53.15,53.3,25584,36.4941561661352,36.51470467749,36.4051126169311,36.5078551737051,37351.6108659859,0.0,1.0
2019-10-29,52.95,53.07,52.92,53.07,18490,36.4016878650386,36.4841846080755,36.3810636792794,36.4841846080755,26895.6072484844,0.195,1.0
2019-10-30,52.931,52.98,52.83,52.98,14927,36.3886258807244,36.4223120507978,36.3191911220017,36.4223120507978,21712.8571875677,0.0,1.0
2019-10-31,52.815,53.03,52.764,53.03,27928,36.3088790291221,36.4566856937299,36.2738179133314,36.4566856937299,40624.1492285383,0.0,1.0
2019-11-01,52.944,53.17,52.81,53.17,26820,36.3975630278868,36.5529318939396,36.3054416648289,36.5529318939396,39012.449237661,0.0,1.0
2019-11-04,53.015,53.2,52.98,53.2,22646,36.4463736008503,36.5735560796989,36.4223120507978,36.5735560796989,32940.936817154,0.0,1.0
2019-11-05,53.02,53.19,52.9,53.14,44730,36.4498109651435,36.5666813511124,36.3673142221066,36.5323077081804,65064.3868158306,0.0,1.0
2019-11-06,53.01,53.033,52.97,52.98,9626,36.4429362365571,36.4587481123058,36.4154373222114,36.4223120507978,14002.0073214662,0.0,1.0
2019-11-07,52.995,53.055,52.93,52.93,12262,36.4326241436775,36.4738725151959,36.3879384078658,36.3879384078658,17836.3405127591,0.0,1.0
2019-11-08,52.908,53.06,52.857,53.06,20072,36.3728140049757,36.4773098794891,36.337752889185,36.4773098794891,29196.7890044121,0.0,1.0
2019-11-11,52.99,52.99,52.85,52.98,17195,36.4291867793843,36.4291867793843,36.3329405791745,36.4223120507978,25011.8965190746,0.0,1.0
2019-11-12,52.88,53.07,52.85,53.07,11589,36.3535647649337,36.4841846080755,36.3329405791745,36.4841846080755,16857.392774618,0.0,1.0
2019-11-13,52.885,52.999,52.85,52.85,34330,36.3570021292269,36.435374035112,36.3329405791745,36.3329405791745,49936.5168653581,0.0,1.0
2019-11-14,52.92,52.97,52.91,52.93,45941,36.3810636792794,36.4154373222114,36.374188950693,36.3879384078658,66825.9109033327,0.0,1.0
2019-11-15,52.955,53.0,52.931,53.0,7269,36.4051252293318,36.4360615079707,36.3886258807244,36.4360615079707,10573.5083336524,0.0,1.0
2019-11-18,53.05,53.07,52.97,53.07,83270,36.4704351509027,36.4841846080755,36.4154373222114,36.4841846080755,121124.78180537,0.0,1.0
2019-11-19,52.91,53.07,52.82,53.07,15856,36.374188950693,36.4841846080755,36.3123163934153,36.4841846080755,23064.1832629513,0.0,1.0
2019-11-20,52.94,53.0,52.858,53.0,28367,36.3948131364522,36.4360615079707,36.3384403620436,36.4360615079707,41262.7198927938,0.0,1.0
2019-11-21,53.01,53.04,52.88,53.04,13077,36.4429362365571,36.4635604223163,36.3535647649337,36.4635604223163,19021.8418598394,0.0,1.0
2019-11-22,53.025,53.05,52.96,53.03,15499,36.4532483294367,36.4704351509027,36.408562593625,36.4566856937299,22544.8900348437,0.0,1.0
2019-11-25,53.15,53.2,53.035,53.1,18216,36.5391824367668,36.5735560796989,36.4601230580231,36.5048087938348,26497.0460594047,0.0,1.0
2019-11-26,52.985,53.15,52.985,53.15,11108,36.5611815682433,36.675036337683,36.5611815682433,36.675036337683,16097.8763473885,0.197,1.0
2019-11-27,53.04,53.04,53.0,53.0,7362,36.5991331580565,36.5991331580565,36.5715320018287,36.5715320018287,10669.1182633664,0.0,1.0
2019-11-29,53.015,53.072,52.967,53.04,13114,36.5818824354142,36.6212140830388,36.5487610479408,36.5991331580565,19005.0009380314,0.0,1.0
2019-12-02,53.06,53.11,52.86,53.11,26901,36.6129337361704,36.6474351814552,36.4749279550315,36.6474351814552,38985.323336433,0.0,1.0
2019-12-03,53.01,53.08,52.9,53.08,18753,36.5784322908857,36.6267343142843,36.5025291112593,36.6267343142843,27177.1223570918,0.0,1.0
2019-12-04,53.07,53.14,52.95,53.14,34601,36.6198340252274,36.668136048626,36.537030556544,36.668136048626,50144.2761519615,0.0,1.0
2019-12-05,53.11,53.16,52.976,53.16,15701,36.6474351814552,36.6819366267399,36.5549713080921,36.6819366267399,22754.1192411187,0.0,1.0
2019-12-06,52.885,53.0,52.81,52.93,16376,36.659165672852,36.7388821151774,36.6071766887267,36.6903590633271,23624.2354157381,0.242,1.0
2019-12-09,52.855,52.88,52.74,52.74,14288,36.6383700792019,36.655699740577,36.5586536368765,36.5586536368765,20612.0588434334,0.0,1.0
2019-12-10,53.009,53.05,52.9,52.9,13689,36.7451207932724,36.7735414379275,36.669563469677,36.669563469677,19747.933476187,0.0,1.0
2019-12-11,53.04,53.09,53.0,53.09,7185,36.7666095733775,36.8012688961277,36.7388821151774,36.8012688961277,10365.1765670541,0.0,1.0
2019-12-12,53.075,53.083,52.95,53.06,14378,36.7908710993026,36.7964165909427,36.7042227924272,36.7804733024776,20741.8940405155,0.0,1.0
2019-12-13,53.15,53.2,53.03,53.05,15276,36.8428600834279,36.8775194061781,36.7596777088275,36.7735414379275,22037.3607847347,0.0,1.0
2019-12-16,53.41,53.417,53.17,53.25,17501,37.0230885617287,37.0279408669138,36.856723812528,36.9121787289282,25247.1753792643,0.0,1.0
2019-12-17,53.407,53.5,53.37,53.43,16081,37.0210090023637,37.0854753426791,36.9953611035286,37.0369522908288,23198.664491969,0.0,1.0
2019-12-18,53.485,53.57,53.34,53.34,19761,37.075077545854,37.1339983945293,36.9745655098785,36.9745655098785,28507.4814393259,0.0,1.0
2019-12-19,53.475,53.55,53.4,53.49,8503,37.068145681304,37.1201346654292,37.0161566971787,37.078543478129,12266.5408976564,0.0,1.0
2019-12-20,53.46,53.57,53.38,53.57,41809,37.0577478844789,37.1339983945293,37.0022929680787,37.1339983945293,60314.2194978379,0.0,1.0
2019-12-23,53.56,53.64,53.44,53.64,41081,37.1270665299793,37.1825214463795,37.0438841553789,37.1825214463795,59263.9970147738,0.0,1.0
2019-12-24,53.42,53.6,53.32,53.56,23090,37.0300204262788,37.1547939881794,36.9607017807785,37.1270665299793,33309.9411180625,0.0,1.0
2019-12-26,53.51,53.615,53.42,53.42,24238,37.0924072072291,37.1651917850044,37.0300204262788,37.0300204262788,34966.0611875097,0.0,1.0
2019-12-27,53.43,53.522,53.28,53.45,25431,37.1839078192895,37.2479340128021,37.0795172863887,37.1978265570096,36542.1067791891,0.212,1.0
2019-12-30,53.36,54.5,53.13,53.13,34492,37.1351922372691,37.9285602873157,36.9751267534878,36.9751267534878,49561.9655942664,0.0,1.0
2019-12-31,53.328,53.39,53.28,53.28,12213,37.1129222569169,37.1560703438493,37.0795172863887,37.0795172863887,17549.005154899,0.0,1.0
2020-01-02,53.47,53.579,53.35,53.35,33600,37.2117452947298,37.2876024153044,37.1282328684091,37.1282328684091,48280.2401706874,0.0,1.0
2020-01-03,53.48,53.541,53.38,53.52,23725,37.2187046635898,37.2611568136362,37.1491109749892,37.2465421390301,34090.7350609988,0.0,1.0
2020-01-06,53.53,53.58,53.499,53.58,21470,37.2535015078901,37.2882983521904,37.2319274644239,37.2882983521904,30850.4987043053,0.0,1.0
2020-01-07,53.48,53.56,53.48,53.53,35047,37.2187046635898,37.2743796144703,37.2187046635898,37.2535015078901,50359.4517042286,0.0,1.0
2020-01-08,53.5,53.55,53.5,53.55,21600,37.2326234013099,37.2674202456102,37.2326234013099,37.2674202456102,31037.2972525848,0.0,1.0
2020-01-09,53.56,53.56,53.524,53.54,25926,37.2743796144703,37.2743796144703,37.2493258865741,37.2604608767502,37253.3781745607,0.0,1.0
2020-01-10,53.57,53.59,53.57,53.57,30261,37.2813389833303,37.2952577210505,37.2813389833303,37.2813389833303,43482.3913037254,0.0,1.0
2020-01-13,53.6,53.659,53.58,53.61,15867,37.3022170899105,37.3432773661849,37.2882983521904,37.3091764587706,22799.4812734612,0.0,1.0
2020-01-14,53.565,53.65,53.56,53.65,35541,37.2778592989003,37.3370139342108,37.2743796144703,37.3370139342108,51069.2861876905,0.0,1.0
2020-01-15,53.638,53.67,53.56,53.56,18592,37.3286626915787,37.3509326719309,37.2743796144703,37.2743796144703,26715.0662277804,0.0,1.0
2020-01-16,53.66,53.7,53.61,53.67,17253,37.3439733030709,37.3718107785111,37.3091764587706,37.3509326719309,24791.0411805021,0.0,1.0
2020-01-17,53.67,53.94,53.67,53.94,24581,37.3509326719309,37.5388356311525,37.3509326719309,37.5388356311525,35320.7316558235,0.0,1.0
2020-01-21,53.74,53.79,53.65,53.7,30711,37.3996482539513,37.4344450982516,37.3370139342108,37.3718107785111,44129.0016631542,0.0,1.0
2020-01-22,53.646,53.75,53.64,53.74,34654,37.3342301866668,37.4066076228114,37.3300545653507,37.3996482539513,49794.7453236607,0.0,1.0
2020-01-23,53.54,53.64,53.5,53.64,16156,37.2604608767502,37.3300545653507,37.2326234013099,37.3300545653507,23214.7488154055,0.0,1.0
2020-01-24,53.48,53.71,53.34,53.71,27072,37.2187046635898,37.3787701473711,37.121273499549,37.3787701473711,38900.0792232396,0.0,1.0
2020-01-27,53.11,53.632,52.53,53.6,98850,36.9612080157677,37.3244870702627,36.5575646218843,37.3022170899105,142038.74228787,0.0,1.0
2020-01-28,53.35,53.4,53.209,53.4,11092,37.1282328684091,37.1630297127094,37.0301057674822,37.1630297127094,15938.2269039662,0.0,1.0
2020-01-29,53.26,53.356,53.216,53.35,27641,37.1943468725796,37.2613888797101,37.1636192859782,37.2571987542644,39580.1992448832,0.185,1.0
2020-01-30,53.26,53.2827,53.01,53.12,10227,37.1943468725796,37.210199513849,37.0197583123441,37.0965772788477,14644.4302911407,0.0,1.0
2020-01-31,53.13,53.35,53.0,53.35,37603,37.1035608212571,37.2571987542644,37.0127747699347,37.2571987542644,53845.1659565625,0.0,1.0
2020-02-03,53.18,53.23,53.0,53.05,26781,37.1384785333042,37.1733962453514,37.0127747699347,37.0476924819818,38348.7325341782,0.0,1.0
2020-02-04,53.29,53.4,53.21,53.21,12809,37.2152974998079,37.2921164663115,37.1594291605325,37.1594291605325,18341.6942993274,0.0,1.0
2020-02-05,53.44,53.51,53.32,53.39,12064,37.3200506359492,37.3689354328152,37.2362481270361,37.2851329239021,17274.9004627282,0.0,1.0
2020-02-06,53.5,53.5,53.44,53.44,16119,37.3619518904057,37.3619518904057,37.3200506359492,37.3200506359492,23081.4091975064,0.0,1.0
2020-02-07,53.5,53.58,53.46,53.58,9281,37.3619518904057,37.4178202296811,37.3340177207681,37.4178202296811,13289.8169093651,0.0,1.0
2020-02-10,53.55,53.55,53.492,53.55,10301,37.3968696024528,37.3968696024528,37.3563650564782,37.3968696024528,14750.3937057828,0.0,1.0
2020-02-11,53.58,53.6,53.5,53.5,7660,37.4178202296811,37.4317873145,37.3619518904057,37.3619518904057,10968.6453534896,0.0,1.0
2020-02-12,53.75,53.76,53.593,53.76,8203,37.5365404506413,37.5435239930507,37.4268988348134,37.5435239930507,11746.1877068766,0.0,1.0
2020-02-13,53.87,53.9,53.75,53.87,12330,37.6203429595543,37.6412935867826,37.5365404506413,37.6203429595543,17655.7959802254,0.0,1.0
2020-02-14,53.797,53.895,53.75,53.84,23782,37.5693630999656,37.6378018155779,37.5365404506413,37.5993923323261,34054.350365103,0.0,1.0
2020-02-18,53.9,53.9,53.65,53.82,27996,37.6412935867826,37.6412935867826,37.4667050265471,37.5854252475072,40088.537247558,0.0,1.0
2020-02-19,53.835,53.94,53.83,53.94,155012,37.5959005611214,37.6692277564203,37.5924087899167,37.6692277564203,221967.578790486,0.0,1.0
2020-02-20,53.885,53.9,53.63,53.63,15525,37.6308182731685,37.6412935867826,37.4527379417282,37.4527379417282,22230.8380042984,0.0,1.0
2020-02-21,53.824,53.89,53.737,53.87,18270,37.588218664471,37.6343100443732,37.527461845509,37.6203429595543,26161.5079123048,0.0,1.0
2020-02-24,53.47,53.9,53.26,53.65,23542,37.3410012631775,37.6412935867826,37.1943468725796,37.4667050265471,33710.6852365341,0.0,1.0
2020-02-25,53.085,53.61,52.7,53.53,50331,37.0721348804147,37.4387708569094,36.803268497652,37.382902517634,72070.873274998,0.0,1.0
2020-02-26,52.98,53.265,52.86,52.96,21886,37.1210196772807,37.3207080617281,37.0369403575133,37.1070064573195,31236.2184573735,0.175,1.0
2020-02-27,52.4,53.01,52.36,52.64,56467,36.7146362984052,37.1420395072225,36.6866098584828,36.8827949379399,80591.0421105963,0.0,1.0
2020-02-28,53.12,53.12,51.384,52.0,75211,37.2191122170092,37.2191122170092,36.0027647243751,36.4343718991807,107342.923622294,0.0,1.0
2020-03-02,52.95,53.11,51.293,53.11,124617,37.0999998473389,37.2121056070286,35.9390045735515,37.2121056070286,177856.339006786,0.0,1.0
2020-03-03,52.59,53.042,52.006,52.95,42172,36.8477618880368,37.1644606591605,36.4385758651691,37.0999998473389,60188.8789538681,0.0,1.0
2020-03-04,53.22,53.22,52.84,53.19,20673,37.2891783168154,37.2891783168154,37.0229271375521,37.2681584868735,29504.9960782821,0.0,1.0
2020-03-05,52.86,53.167,52.78,52.89,41296,37.0369403575133,37.2520432839181,36.9808874776685,37.0579601874552,58938.6309702868,0.0,1.0
2020-03-06,52.32,52.33,52.0,52.33,42429,36.6585834185603,36.6655900285409,36.4343718991807,36.6655900285409,60555.6754513342,0.0,1.0
2020-03-09,50.48,50.48,49.0,49.74,164250,35.3693671821278,35.3693671821278,34.3323889049972,34.8508780435625,234421.496921484,0.0,1.0
2020-03-10,51.15,51.19,49.005,50.31,60689,35.8388100508287,35.8668364907512,34.3358922099875,35.2502548124574,86616.7806798658,0.0,1.0
2020-03-11,49.99,51.04,49.57,51.04,40444,35.0260432930778,35.761737341042,34.7317656738921,35.761737341042,57722.6363561187,0.0,1.0
2020-03-12,48.12,49.6,46.14,47.78,202973,33.7158072267034,34.7527855038339,32.3284984505423,33.4775824873626,289687.881245932,0.0,1.0
2020-03-13,49.63,50.06,48.12,48.12,57517,34.7738053337758,35.0750895629421,33.7158072267034,33.7158072267034,82089.627022423,0.0,1.0
2020-03-16,46.78,47.818,46.0,46.22,63361,32.7769214893014,33.5042076052889,32.2304059108137,32.3845513303872,90430.3224745337,0.0,1.0
2020-03-17,46.78,47.274,45.62,46.49,89093,32.7769214893014,33.1230480223437,31.9641547315505,32.5737297998637,127155.64338037,0.0,1.0
2020-03-18,46.5,46.5,44.23,44.96,127720,32.5807364098443,32.5807364098443,30.9902359442455,31.5017184728301,182285.014227166,0.0,1.0
2020-03-19,44.16,45.094,43.8,44.65,59373,30.9411896743812,31.5956070465703,30.6889517150792,31.2845135634312,84738.5542570427,0.0,1.0
2020-03-20,43.22,44.47,41.845,43.5,70322,30.2825683362037,31.1583945837801,29.3191594638696,30.4787534156608,100365.226828083,0.0,1.0
2020-03-23,42.97,43.449,41.85,43.27,38332,30.1074030866884,30.4430197047597,29.3226627688599,30.3176013861067,54708.3398477584,0.0,1.0
2020-03-24,43.85,44.07,41.13,41.13,25053,30.7239847649822,30.8781301845557,28.8181868502558,28.8181868502558,35756.2359961884,0.0,1.0
2020-03-25,44.67,45.32,43.09,43.98,26878,31.2985267833924,31.7539564321321,30.1914824064557,30.8150706947302,38360.9192953159,0.0,1.0
2020-03-26,46.33,46.33,44.24,45.4,23097,32.4616240401739,32.4616240401739,30.9972425542261,31.810009311977,32964.5863890138,0.0,1.0
2020-03-27,45.941,48.0,45.24,48.0,44477,32.3298997725384,33.7788726645446,31.8365874863333,33.7788726645446,63202.1092356009,0.201,1.0
2020-03-30,46.91,46.91,45.95,46.7,28747,33.0118107644539,33.0118107644539,32.336233311163,32.8640281965465,40849.6758818225,0.0,1.0
2020-03-31,47.46,47.66,46.56,46.91,113097,33.3988603470685,33.5396056498374,32.7655064846083,33.0118107644539,160711.580102497,0.0,1.0
2020-04-01,46.606,46.835,46.335,46.5,7805,32.7978779042451,32.9590312759156,32.6071680189932,32.7232828937776,11090.9562826599,0.0,1.0
2020-04-02,47.02,47.63,46.68,46.79,66553,33.0892206809768,33.5184938544221,32.8499536662696,32.9273635827926,94572.250285697,0.0,1.0
2020-04-03,46.73,47.02,46.0,47.02,12623,32.8851399919619,33.0892206809768,32.3714196368553,33.0892206809768,17937.3659392717,0.0,1.0
2020-04-06,46.925,47.5,45.91,47.21,28631,33.0223666621616,33.4270094076223,32.3080842506092,33.2229287186073,40684.8391196458,0.0,1.0
2020-04-07,46.8,47.69,46.8,46.93,7345,32.934400847931,33.5607174452528,32.934400847931,33.0258852947308,10437.2932602354,0.0,1.0
2020-04-08,48.01,48.13,47.328,47.6,15356,33.7859099296831,33.8703571113444,33.305968447241,33.4973820590067,21820.9768964158,0.0,1.0
2020-04-09,49.31,50.805,49.0,49.04,41456,34.7007543976812,35.7528255358789,34.4825991783893,34.5107482389431,58909.2483861561,0.0,1.0
2020-04-13,50.28,50.28,48.84,49.42,106097,35.3833691161105,35.3833691161105,34.3700029361742,34.7781643142041,150764.53410908,0.0,1.0
2020-04-14,50.585,50.67,50.02,50.67,13148,35.5980057028331,35.6578224565099,35.2004002225109,35.6578224565099,18683.394388778,0.0,1.0
2020-04-15,49.64,50.14,49.02,50.0,11792,34.9329841472499,35.2848474041722,34.4966737086662,35.186325692234,16756.5094791961,0.0,1.0
2020-04-16,50.383,50.4,49.077,49.6,17369,35.4558529470365,35.4678162977718,34.5367861199553,34.9048350866961,24681.4631228084,0.0,1.0
2020-04-17,50.84,53.0,50.53,50.99,77124,35.7774559638635,37.297505233768,35.5593007445717,35.8830149409402,109593.710742327,0.0,1.0
2020-04-20,50.42,50.78,48.02,50.0,39101,35.4818908280487,35.7352323730328,33.7929471948215,35.186325692234,55562.7779126567,0.0,1.0
2020-04-21,49.446,50.19,48.952,50.19,34210,34.796461203564,35.3200337298645,34.4488203057248,35.3200337298645,48612.6347763992,0.0,1.0
2020-04-22,49.7,49.883,49.4,49.4,17494,34.9752077380806,35.1039896901141,34.7640897839272,34.7640897839272,24859.0889441194,0.0,1.0
2020-04-23,49.39,49.88,49.326,49.6,20407,34.7570525187887,35.1018785105726,34.7120140219027,34.9048350866961,28998.4810839514,0.0,1.0
2020-04-24,49.621,49.662,49.19,49.19,16407,34.9196133434868,34.9484661305545,34.6163072160198,34.6163072160198,23314.4548019989,0.0,1.0
2020-04-27,49.34,49.84,49.24,49.84,121491,34.7218661930965,35.0737294500188,34.651493541712,35.0737294500188,172639.509255174,0.0,1.0
2020-04-28,49.23,49.42,49.0,49.34,29631,34.7957574770502,34.9300494518753,34.6331935075251,34.8735054624752,41922.7582834522,0.215,1.0
2020-04-29,49.701,49.72,49.05,49.05,21463,35.1286602146429,35.1420894121254,34.6685335009001,34.6685335009001,30366.4459868967,0.0,1.0
2020-04-30,49.82,49.98,49.32,49.98,9425,35.2127693988755,35.3258573776756,34.8593694651252,35.3258573776756,13334.7506605088,0.0,1.0
2020-05-01,49.56,49.82,49.347,49.82,10622,35.0290014333253,35.2127693988755,34.8784530615477,35.2127693988755,15028.2993650849,0.0,1.0
2020-05-04,49.48,49.54,49.24,49.24,18711,34.9724574439253,35.0148654359753,34.8028254757252,34.8028254757252,26472.8402767937,0.0,1.0
2020-05-05,49.71,49.86,49.4,49.4,17252,35.1350214134504,35.2410413935755,34.9159134545253,34.9159134545253,24408.6067262704,0.0,1.0
2020-05-06,49.79,49.98,48.5,48.5,123971,35.1915654028505,35.3258573776756,34.2797935737748,34.2797935737748,175397.599377606,0.0,1.0
2020-05-07,50.025,50.12,49.8,49.8,18841,35.3576633717131,35.4248093591256,35.1986334015255,35.1986334015255,26656.7678721111,0.0,1.0
2020-05-08,50.39,50.485,50.06,50.33,31656,35.6156453233508,35.6827913107633,35.3824013670756,35.5732373313007,44787.7842874342,0.0,1.0
2020-05-11,50.265,50.31,50.239,50.28,12344,35.5272953399132,35.5591013339507,35.5089185433582,35.5378973379257,17464.6325892118,0.0,1.0
2020-05-12,50.22,50.412,50.2,50.412,7870,35.4954893458757,35.6311949204358,35.4813533485257,35.6311949204358,11134.6936549819,0.0,1.0
2020-05-13,49.94,50.26,47.93,50.15,14306,35.2975853829755,35.5237613405757,33.8769176492995,35.4460133551506,20240.5244508477,0.0,1.0
2020-05-14,50.02,50.119,49.6,49.89,13134,35.3541293723756,35.4241025592581,35.0572734280254,35.2622453896005,18582.3464376788,0.0,1.0
2020-05-15,49.945,49.945,49.635,49.85,28012,35.301119382313,35.301119382313,35.0820114233879,35.2339733949005,39632.152307923,0.0,1.0
2020-05-18,50.373,50.568,50.172,50.25,19731,35.6036297256033,35.7414556997659,35.4615629522357,35.5166933419007,27915.9644862068,0.0,1.0
2020-05-19,50.447,50.63,49.98,49.98,17139,35.6559329157983,35.7852772915509,35.3258573776756,35.3258573776756,24248.7312011099,0.0,1.0
2020-05-20,50.94,50.99,50.305,50.72,19853,36.0043852504761,36.0397252438511,35.5555673346132,35.8488892796259,28088.5734602739,0.0,1.0
2020-05-21,51.095,51.27,50.622,51.27,32343,36.1139392299386,36.2376292067512,35.7796228926109,36.2376292067512,45759.7708873037,0.0,1.0
2020-05-22,51.421,52.99,50.7,52.04,58986,36.3443559867438,37.4533249788521,35.8347532822759,36.7818651047266,83455.0241337691,0.0,1.0
2020-05-26,51.555,51.91,51.23,51.91,13264,36.4390671689889,36.6899811219515,36.2093572120512,36.6899811219515,18766.2740329962,0.0,1.0
2020-05-27,51.62,51.82,51.33,51.76,19754,36.639798331359,36.7817580304344,36.4339567676997,36.7391701207118,27830.4337479736,0.219,1.0
2020-05-28,51.783,51.95,51.55,51.713,18638,36.7554954861055,36.8740318348334,36.5901124366826,36.7058095914291,26258.1565351185,0.0,1.0
2020-05-29,51.922,51.95,51.59,51.95,10316,36.8541574769629,36.8740318348334,36.6185043764977,36.8740318348334,14533.7022650651,0.0,1.0
2020-06-01,51.92,51.95,51.6,51.6,20049,36.8527378799721,36.8740318348334,36.6256023614515,36.6256023614515,28246.0446599738,0.0,1.0
2020-06-02,52.426,52.99,51.876,51.95,38068,37.2118959186329,37.6122222700255,36.8215067461755,36.8740318348334,53632.1227051664,0.0,1.0
2020-06-03,52.838,52.86,52.48,52.81,35954,37.5043328987282,37.5199484656265,37.2502250373832,37.4844585408576,50653.8126442564,0.0,1.0
2020-06-04,52.745,52.91,52.61,52.8,26650,37.4383216386581,37.5554383903953,37.3424988417822,37.4773605559038,37545.8671349345,0.0,1.0
2020-06-05,53.016,53.36,52.94,53.0,49241,37.6306770309053,37.8748477133149,37.5767323452566,37.6193202549792,69373.2098908558,0.0,1.0
2020-06-08,53.365,53.5,53.141,53.38,23307,37.8783967057918,37.9742195026677,37.7194018428274,37.8890436832225,32836.0797491151,0.0,1.0
2020-06-09,53.203,53.38,53.15,53.38,14570,37.7634093495408,37.8890436832225,37.7257900292858,37.8890436832225,20526.952501163,0.0,1.0
2020-06-10,53.078,53.365,52.738,53.08,45492,37.6746845376186,37.8783967057918,37.4333530491905,37.6761041346094,64091.4291820803,0.0,1.0
2020-06-11,51.72,52.78,51.72,52.78,37930,36.7107781808967,37.4631645859963,36.7107781808967,37.4631645859963,53437.7013293833,0.0,1.0
2020-06-12,52.25,52.58,51.8,52.15,93552,37.0869713834465,37.3212048869209,36.7675620605269,37.0159915339088,131800.786574386,0.0,1.0
2020-06-15,52.428,52.63,51.1,51.1,49639,37.2133155156236,37.3566948116898,36.270703113763,36.270703113763,69933.9324094189,0.0,1.0
2020-06-16,52.8,52.99,52.5,52.87,29392,37.4773605559038,37.6122222700255,37.2644210072907,37.5270464505802,41408.9353407128,0.0,1.0
2020-06-17,52.65,53.5,52.65,53.15,33305,37.3708907815973,37.9742195026677,37.3708907815973,37.7257900292858,46921.7675395494,0.0,1.0
2020-06-18,52.74,52.75,52.54,52.65,16036,37.4347726461812,37.441870631135,37.2928129471058,37.3708907815973,22592.3274062218,0.0,1.0
2020-06-19,52.435,52.8,52.2,52.8,24933,37.2182841050913,37.4773605559038,37.0514814586777,37.4773605559038,35126.8707420383,0.0,1.0
2020-06-22,52.555,52.72,52.357,52.58,24475,37.3034599245365,37.4205766762737,37.1629198224518,37.3212048869209,34481.6171905261,0.0,1.0
2020-06-23,52.578,52.92,52.5,52.75,31202,37.3197852899302,37.5625363753491,37.2644210072907,37.441870631135,43958.9548346801,0.0,1.0
2020-06-24,52.273,52.67,51.81,52.67,25869,37.1032967488402,37.3850867515048,36.7746600454806,37.3850867515048,36445.5548560458,0.0,1.0
2020-06-25,52.275,52.36,51.854,51.925,9003,37.1047163458309,37.165049217938,36.8058911792772,36.856286872449,12683.8814940268,0.0,1.0
2020-06-26,51.905,52.3,51.49,52.02,56573,36.9875995940937,37.2690773291803,36.6918698217876,37.0695488081063,79389.3520321578,0.205,1.0
2020-06-29,51.61,51.9699,51.61,51.9,13909,36.7773820451051,37.0338474548712,36.7773820451051,36.9840365847888,19518.6130736443,0.0,1.0
2020-06-30,51.52,51.77,51.31,51.75,112709,36.713247877617,36.8913983428616,36.5636014868115,36.8771463056421,158165.458402285,0.0,1.0
2020-07-01,51.71,51.92,51.35,51.35,14600,36.8486422312029,36.9982886220084,36.5921055612506,36.5921055612506,20488.2990060542,0.0,1.0
2020-07-02,51.94,52.05,51.88,51.91,25368,37.012540659228,37.0909268639356,36.9697845475693,36.9911626033986,35599.1211770946,0.0,1.0
2020-07-06,52.11,52.3,51.98,52.05,28400,37.1336829755944,37.2690773291803,37.0410447336671,37.0909268639356,39853.9514912286,0.0,1.0
2020-07-07,52.25,52.4,52.25,52.25,16137,37.2334472361314,37.3403375152781,37.2334472361314,37.2334472361314,22645.1836342942,0.0,1.0
2020-07-08,52.32,52.75,52.2,52.75,11200,37.2833293663999,37.5897481666207,37.1978171430824,37.5897481666207,15717.0512923155,0.0,1.0
2020-07-09,52.19,52.39,52.0,52.36,8601,37.1906911244726,37.3332114966684,37.0552967708867,37.311833440839,12069.8534076077,0.0,1.0
2020-07-10,52.16,52.37,52.13,52.13,30900,37.1693130686433,37.3189594594488,37.1479350128139,37.1479350128139,43362.2218689776,0.0,1.0
2020-07-13,51.96,52.4,51.91,52.2,22402,37.0267926964476,37.3403375152781,36.9911626033986,37.1978171430824,31436.9092009332,0.0,1.0
2020-07-14,52.34,52.53,52.13,52.15,20700,37.2975814036194,37.4329757572054,37.1479350128139,37.1621870500335,29048.4787277617,0.0,1.0
2020-07-15,52.63,52.65,52.15,52.15,13900,37.5042359433032,37.5184879805228,37.1621870500335,37.1621870500335,19505.9833002844,0.0,1.0
2020-07-16,52.666,52.7,52.28,52.52,14421,37.5298896102984,37.5541180735717,37.2548252919607,37.4258497385956,20237.1068470074,0.0,1.0
2020-07-17,52.88,53.0,52.79,52.79,18386,37.6823864085479,37.7678986318653,37.6182522410598,37.6182522410598,25801.2236661172,0.0,1.0
2020-07-20,53.263,53.38,53.0,53.05,29232,37.9553129213027,38.0386873390372,37.7678986318653,37.8035287249142,41021.5038729435,0.0,1.0
2020-07-21,53.32,53.84,53.22,53.38,63147,37.9959312273784,38.3664841950873,37.9246710412806,38.0386873390372,88614.6998174865,0.0,1.0
2020-07-22,53.9675,53.99,53.21,53.21,31995,38.4573409323621,38.4733744742341,37.9175450226708,37.9175450226708,44898.8442944317,0.0,1.0
2020-07-23,53.66,54.0,53.56,54.0,34716,38.2382158601112,38.4805004928439,38.1669556740133,38.4805004928439,48717.2457735737,0.0,1.0
2020-07-24,53.89,54.0,53.72,54.0,14455,38.4021142881362,38.4805004928439,38.2809719717699,38.4805004928439,20284.8193241447,0.0,1.0
2020-07-27,54.08,54.21,53.72,53.72,30109,38.5375086417222,38.6301468836494,38.2809719717699,38.2809719717699,42252.2051214578,0.0,1.0
2020-07-28,53.8,54.25,53.8,54.23,19187,38.3379801206482,38.6586509580885,38.3379801206482,38.644398920869,26925.273495148,0.0,1.0
2020-07-29,54.0891,54.14,53.81,53.81,24395,38.6943523113236,38.7307652398553,38.494689278844,38.494689278844,34100.6766021991,0.211,1.0
2020-07-30,54.16,54.25,53.75,54.08,15953,38.745072873856,38.8094572268591,38.4517663768419,38.6878423378532,22299.9833504768,0.0,1.0
2020-07-31,54.35,54.42,53.955,54.28,20313,38.8809953968625,38.9310721158649,38.598419625349,38.8309186778601,28394.6318434298,0.0,1.0
2020-08-03,54.36,55.0,54.12,54.62,34313,38.8881492138628,39.3459935018848,38.7164576058546,39.0741484558718,47964.6040685083,0.0,1.0
2020-08-04,54.52,54.56,54.36,54.5,15207,39.0026102858683,39.0312255538697,38.8881492138628,38.9883026518676,21257.183401912,0.0,1.0
2020-08-05,54.4,54.71,54.0,54.71,32362,38.9167644818642,39.1385328088748,38.6306118018505,39.1385328088748,45237.3886534277,0.0,1.0
2020-08-06,54.56,54.8,54.5,54.76,57254,39.0312255538697,39.2029171618779,38.9883026518676,39.1743018938765,80032.799269617,0.0,1.0
2020-08-07,54.46,54.78,54.4061,54.78,18584,38.9596873838663,39.1886095278772,38.9211283102344,39.1886095278772,25977.7402736326,0.0,1.0
2020-08-10,54.51,54.8,54.46,54.8,29953,38.995456468868,39.2029171618779,38.9596873838663,39.2029171618779,41869.9555755552,0.0,1.0
2020-08-11,54.285,54.7799,54.2,54.51,36611,38.8344955863603,39.1885379897072,38.7736881418574,38.995456468868,51176.8752237389,0.0,1.0
2020-08-12,54.35,54.5,54.275,54.341,18406,38.8809953968625,38.9883026518676,38.8273417693599,38.8745569615622,25728.9220553424,0.0,1.0
2020-08-13,54.195,54.87,54.15,54.45,54364,38.7701112333572,39.2529938808803,38.7379190568556,38.9525335668659,75992.9978602973,0.0,1.0
2020-08-14,53.94,54.24,53.85,54.24,23990,38.5876888998484,38.8023034098587,38.5233045468454,38.8023034098587,33534.5452628308,0.0,1.0
2020-08-17,54.18,54.22,53.85,53.85,13761,38.7593805078567,38.787995775858,38.5233045468454,38.5233045468454,19235.8848420931,0.0,1.0
2020-08-18,54.1,54.1405,54.0514,54.14,15216,38.7021499718539,38.7311229307053,38.6673824212323,38.7307652398553,21269.7640983424,0.0,1.0
2020-08-19,54.05,54.3,54.0,54.0,20400,38.6663808868522,38.8452263118608,38.6306118018505,38.6306118018505,28516.2452422571,0.0,1.0
2020-08-20,54.27,54.2788,54.076,54.11,13521,38.8237648608598,38.8300602198201,38.6849808110531,38.7093037888543,18900.3996039489,0.0,1.0
2020-08-21,54.295,54.3399,54.21,54.27,10589,38.8416494033606,38.8737700416922,38.7808419588577,38.8237648608598,14801.8882779539,0.0,1.0
2020-08-24,54.45,54.61,54.33,54.54,25113,38.9525335668659,39.0669946388714,38.8666877628618,39.016917919869,35104.3366063139,0.0,1.0
2020-08-25,54.75,54.75,54.39,54.41,44516,39.1671480768762,39.1671480768762,38.9096106648639,38.9239182988645,62226.9202551136,0.0,1.0
2020-08-26,54.68,54.91,54.5401,54.75,30377,39.1170713578738,39.2816091488817,39.016989458039,39.1671480768762,42462.6461629433,0.0,1.0
2020-08-27,54.45,54.6,54.3838,54.6,25810,39.1077713957734,39.2155063031997,39.0602243899625,39.2155063031997,35935.427917324,0.217,1.0
2020-08-28,54.46,55.0,54.342,54.6,31187,39.1149537229351,39.5027993896701,39.0302022624264,39.2155063031997,43421.8593745674,0.0,1.0
2020-08-31,54.575,54.79,54.455,54.79,26832,39.1975504852953,39.3519705192731,39.1113625593542,39.3519705192731,37358.3650475645,0.0,1.0
2020-09-01,54.5368,54.8999,54.4077,54.57,49149,39.1701139955374,39.4309042947809,39.0773901518791,39.1939593217145,68430.4667457791,0.0,1.0
2020-09-02,54.76,55.19,54.56,54.56,35697,39.3304235377879,39.6392636057435,39.1867769945527,39.1867769945527,49701.1611919688,0.0,1.0
2020-09-03,54.2,54.7,54.2,54.65,37473,38.9282132167294,39.2873295748173,38.9282132167294,39.2514179390085,52173.8973400187,0.0,1.0
2020-09-04,54.5,54.65,53.78,54.48,28825,39.1436830315821,39.2514179390085,38.6265554759356,39.1293183772586,40133.2316821723,0.0,1.0
2020-09-08,54.1211,54.59,54.055,54.54,38821,38.8715446554231,39.208323976038,38.8240694728839,39.1724123402292,54050.7263532909,0.0,1.0
2020-09-09,54.47,54.73,54.26,54.26,69036,39.1221360500969,39.3088765563026,38.9713071796999,38.9713071796999,96119.2639171011,0.0,1.0
2020-09-10,54.18,54.88,54.18,54.24,28081,38.9138485624059,39.416611463729,38.9138485624059,38.9569425253764,39097.3557282594,0.0,1.0
2020-09-11,54.22,54.4099,54.19,54.33,18779,38.9425778710529,39.0789702638547,38.9210308895676,39.0215834698323,26146.1216915703,0.0,1.0
2020-09-14,54.39,54.4899,54.22,54.22,22174,39.0646774328028,39.1364288811488,38.9425778710529,38.9425778710529,30873.0018844922,0.0,1.0
2020-09-15,54.38,55.88,54.38,54.78,26054,39.0574951056411,40.1348441799048,39.0574951056411,39.3447881921114,36275.1506764029,0.0,1.0
2020-09-16,54.49,54.59,54.29,54.29,15354,39.1365007044204,39.208323976038,38.9928541611852,38.9928541611852,21377.4723069583,0.0,1.0
2020-09-17,54.46,54.59,54.3,54.3,23890,39.1149537229351,39.208323976038,39.000036488347,39.000036488347,33262.199649162,0.0,1.0
2020-09-18,54.17,54.88,54.15,54.6,25403,38.9066662352441,39.416611463729,38.8923015809206,39.2155063031997,35368.7592167293,0.0,1.0
2020-09-21,53.91,54.03,53.88,54.0,17276,38.7199257290384,38.8061136549795,38.6983787475531,38.7845666734942,24053.4851878997,0.0,1.0
2020-09-22,54.06,54.7542,51.74,53.7,41779,38.8276606364648,39.326257788034,37.1613607349369,38.5690968586415,58169.1686539279,0.0,1.0
2020-09-23,53.42,54.07,53.41,54.07,96797,38.3679916981123,38.8348429636265,38.3608093709505,38.8348429636265,134771.081600667,0.0,1.0
2020-09-24,53.4,53.7205,53.35,53.35,12795,38.3536270437887,38.5838206293231,38.31771540798,38.31771540798,17814.5602557986,0.0,1.0
2020-09-25,53.6925,53.71,53.43,53.63,11811,38.5637101132702,38.5762791858033,38.375174025274,38.5188205685092,16444.5307683655,0.0,1.0
2020-09-28,53.6,53.69,53.5,53.5,35147,38.636610733962,38.7014856400452,38.5645275049807,38.5645275049807,48758.9145169001,0.194,1.0
2020-09-29,53.58,53.69,53.52,53.6,23367,38.6221940881658,38.7014856400452,38.578944150777,38.636610733962,32416.6943271518,0.0,1.0
2020-09-30,53.695,54.03,53.52,53.52,20802,38.7050898014942,38.9465686185815,38.578944150777,38.578944150777,28858.3076729325,0.0,1.0
2020-10-01,53.92,53.9998,53.55,53.55,24687,38.8672770667021,38.9247994834291,38.6005691194714,38.6005691194714,34247.9108509606,0.0,1.0
2020-10-02,53.98,53.99,53.69,53.75,26487,38.9105270040909,38.917735326989,38.7014856400452,38.7447355774339,36745.0242925181,0.0,1.0
2020-10-05,54.13,54.25,54.0,54.0,31651,39.0186518475628,39.1051517223403,38.9249436498871,38.9249436498871,43908.9652992974,0.0,1.0
2020-10-06,54.015,54.494,54.0,54.33,17884,38.9357561342343,39.2810348010546,38.9249436498871,39.1628183055253,24810.2093271187,0.0,1.0
2020-10-07,54.54,56.0,54.24,54.255,36947,39.314193086386,40.3666082295126,39.0979433994422,39.1087558837894,51256.0279584576,0.0,1.0
2020-10-08,54.635,54.67,54.54,54.58,16269,39.3826721539182,39.4079012840616,39.314193086386,39.3430263779785,22569.7436559435,0.0,1.0
2020-10-09,54.57,54.6316,54.4517,54.55,16822,39.3358180550804,39.3802213241328,39.2505435951955,39.3214014092841,23336.9123965998,0.0,1.0
2020-10-12,54.92,55.0,54.6,54.6,25261,39.5881093565148,39.6457759396998,39.3574430237747,39.3574430237747,35044.2125817684,0.0,1.0
2020-10-13,54.77,54.98,54.6534,54.97,15488,39.4799845130429,39.6313592939036,39.3959354680507,39.6241509710054,21486.2738793567,0.0,1.0
2020-10-14,54.6934,54.754,54.57,54.57,14821,39.4247687596432,39.4684511964059,39.3358180550804,39.3358180550804,20560.9546207351,0.0,1.0
2020-10-15,54.62,54.66,54.55,54.56,10646,39.371859669571,39.4006929611635,39.3214014092841,39.3286097321822,14769.0387215671,0.0,1.0
2020-10-16,54.57,54.67,54.5,54.5,13837,39.3358180550804,39.4079012840616,39.2853597947935,39.2853597947935,19195.8659393503,0.0,1.0
2020-10-19,54.4,54.6,54.4,54.6,18900,39.2132765658122,39.3574430237747,39.2132765658122,39.3574430237747,26219.6911363534,0.0,1.0
2020-10-20,54.51,54.84,54.39,54.39,18651,39.2925681176916,39.5304427733298,39.2060682429141,39.2060682429141,25874.2571102713,0.0,1.0
2020-10-21,54.7,54.85,54.51,54.51,26155,39.429526252756,39.5376510962279,39.2925681176916,39.2925681176916,36284.4455910753,0.0,1.0
2020-10-22,55.063,55.24,54.567,54.79,68439,39.691188373958,39.8187756892549,39.3336555582109,39.4944011588392,94944.4149037508,0.0,1.0
2020-10-23,54.735,54.98,54.555,54.75,41367,39.4547553828995,39.6313592939036,39.3250055707332,39.4655678672467,57387.8287427264,0.0,1.0
2020-10-26,54.42,54.62,54.18,54.5,30434,39.2276932116085,39.371859669571,39.0546934620534,39.2853597947935,42220.6391557554,0.0,1.0
2020-10-27,54.48,54.97,54.48,54.534,22764,39.2709431489972,39.6241509710054,39.2709431489972,39.3098680926471,31580.1613242301,0.0,1.0
2020-10-28,53.79,54.055,53.79,54.0,24364,38.9220603207279,39.1138124305065,38.9220603207279,39.0740148228166,33670.8681195397,0.206,1.0
2020-10-29,54.065,54.1599,53.7,53.7,11215,39.1210483591774,39.1897173222642,38.8569369626898,38.8569369626898,15499.0471991725,0.0,1.0
2020-10-30,53.8,54.39,53.71,54.39,13629,38.9292962493988,39.3562160409814,38.8641728913607,39.3562160409814,18835.1773765066,0.0,1.0
2020-11-02,53.7,53.9966,53.6,53.6,23363,38.8569369626898,39.0715546070685,38.7845776759809,38.7845776759809,32287.4935099659,0.0,1.0
2020-11-03,54.2205,54.3763,53.98,54.0,12122,39.2335670500098,39.3463028187023,39.0595429654748,39.0740148228166,16752.5145027525,0.0,1.0
2020-11-04,54.6,55.2,53.95,54.21,36611,39.5081705430701,39.9423262633236,39.0378351794621,39.2259693249053,50596.1316994119,0.0,1.0
2020-11-05,54.77,56.0,54.6001,54.62,26791,39.6311813304753,40.521200556995,39.5082429023568,39.5226424004119,37024.9642008943,0.0,1.0
2020-11-06,54.5,55.0,54.5,54.75,20600,39.4358112563612,39.7976076899058,39.4358112563612,39.6167094731335,28469.0479093137,0.0,1.0
2020-11-09,55.22,55.87,55.18,55.37,35645,39.9567981206654,40.4271334842734,39.9278544059818,40.0653370507288,49261.1268314315,0.0,1.0
2020-11-10,55.25,55.37,55.1266,55.23,24809,39.9785059066781,40.0653370507288,39.8892145468793,39.9640340493363,34285.8548340856,0.0,1.0
2020-11-11,55.17,55.525,55.16,55.5,33979,39.920618477311,40.1774939451276,39.9133825486401,40.1594041234504,46958.7271315811,0.0,1.0
2020-11-12,54.81,55.55,54.81,55.55,19134,39.6601250451588,40.1955837668048,39.6601250451588,40.1955837668048,26443.0467328548,0.0,1.0
2020-11-13,55.0376,55.3574,54.56,54.91,282561,39.8248147817083,40.0562197806035,39.4792268283865,39.7324843318678,390497.215839981,0.0,1.0
2020-11-16,55.21,55.44,54.97,54.97,35615,39.9495621919945,40.115988551425,39.7758999038931,39.7758999038931,49219.6670529227,0.0,1.0
2020-11-17,55.41,55.6,54.96,54.96,31010,40.0942807654124,40.2317634101593,39.7686639752222,39.7686639752222,42855.5910518358,0.0,1.0
2020-11-18,55.2,55.55,55.13,55.13,26840,39.9423262633236,40.1955837668048,39.8916747626274,39.8916747626274,37092.6818391253,0.0,1.0
2020-11-19,55.42,55.52,55.2,55.2,17990,40.1015166940833,40.1738759807922,39.9423262633236,39.9423262633236,24862.047179056,0.0,1.0
2020-11-20,55.31,55.4398,55.21,55.36,22941,40.0219214787034,40.1158438328516,39.9495621919945,40.0581011220579,31704.29262561,0.0,1.0
2020-11-23,55.48,55.6,55.28,55.49,25314,40.1449322661086,40.2317634101593,40.0002136926908,40.1521681947795,34983.7611056489,0.0,1.0
2020-11-24,55.5,55.67,55.4523,55.65,53113,40.1594041234504,40.2824149108556,40.1248887436902,40.2679430535138,73401.7738644359,0.0,1.0
2020-11-25,55.35,55.46,55.32,55.38,23324,40.1818355023301,40.2616910019734,40.1600567297002,40.2036142749601,32128.532304731,0.181,1.0
2020-11-27,55.4,55.51,55.35,55.51,9778,40.2181334567135,40.2979889563568,40.1818355023301,40.2979889563568,13469.0785832473,0.0,1.0
2020-11-30,55.3,55.58,55.3,55.55,19676,40.1455375479468,40.3488060924934,40.1455375479468,40.3270273198634,27103.455737776,0.0,1.0
2020-12-01,55.7,55.81,55.4616,55.5498,34801,40.4359211830134,40.5157766826567,40.2628525365137,40.3268821280459,47937.9631597042,0.0,1.0
2020-12-02,55.65,55.81,55.4,55.65,38250,40.39962322863,40.5157766826567,40.2181334567135,40.39962322863,52688.919595951,0.0,1.0
2020-12-03,55.65,55.79,55.65,55.79,30479,40.39962322863,40.5012575009033,40.39962322863,40.5012575009033,41984.4596173854,0.0,1.0
2020-12-04,55.04,55.24,54.92,55.03,63780,40.543363127988,40.6906863951682,40.4549691676799,40.535996964629,86585.1012141777,0.808,1.0
2020-12-07,55.08,55.1664,55.0001,55.15,27142,40.572827781424,40.6364714328458,40.5139721361855,40.6243909249371,36846.8613539544,0.0,1.0
2020-12-08,55.05,55.21,55.04,55.04,45367,40.550729291347,40.6685879050911,40.543363127988,40.543363127988,61588.3707554657,0.0,1.0
2020-12-09,54.97,55.2,54.92,55.09,18135,40.4917999844749,40.6612217417321,40.4549691676799,40.580193944783,24619.3291081705,0.0,1.0
2020-12-10,55.12,55.25,54.935,55.0,31464,40.60229243486,40.6980525585272,40.4660184127184,40.5138984745519,42714.2305519425,0.0,1.0
2020-12-11,55.16,55.2,54.8801,55.2,28675,40.6317570882961,40.6612217417321,40.4255781758774,40.6612217417321,38927.9990171926,0.0,1.0
2020-12-14,55.06,55.27,54.98,55.27,26823,40.558095454706,40.7127848852452,40.4991661478339,40.7127848852452,36413.800092002,0.0,1.0
2020-12-15,55.28,55.28,55.0625,55.085,23274,40.7201510486042,40.7201510486042,40.5599369955457,40.5765108631035,31595.82385793,0.0,1.0
2020-12-16,55.2,55.36,55.1,55.36,57401,40.6612217417321,40.7790803554763,40.587560108142,40.7790803554763,77925.2335339451,0.0,1.0
2020-12-17,55.27,55.36,55.0744,55.36,12940,40.7127848852452,40.7790803554763,40.568702729943,40.7790803554763,17566.8110647767,0.0,1.0
2020-12-18,55.3218,55.3791,55.2671,55.3,12369,40.7509416114449,40.793149727492,40.7106486978711,40.7348833753222,16791.6449814701,0.0,1.0
2020-12-21,55.14,55.28,55.0,55.26,25018,40.6170247615781,40.7201510486042,40.5138984745519,40.7054187218862,33963.4064311116,0.0,1.0
2020-12-22,55.2,55.25,55.16,55.21,17657,40.6612217417321,40.6980525585272,40.6317570882961,40.6685879050911,23970.4159946494,0.0,1.0
2020-12-23,55.42,55.449,55.2501,55.35,34153,40.8232773356303,40.8446392093715,40.6981262201608,40.7717141921173,46364.7062052025,0.0,1.0
2020-12-24,55.4752,55.5199,55.3,55.3,4257,40.8639385573721,40.8968653075868,40.7348833753222,40.7348833753222,5779.12787501967,0.0,1.0
2020-12-28,55.55,55.6479,55.4,55.4,34917,40.9190374592974,40.9911521985821,40.8085450089123,40.8085450089123,47401.8811397844,0.0,1.0
2020-12-29,55.48,55.6,55.395,55.6,23944,41.0133243502928,41.102033775708,40.9504885072903,41.102033775708,32389.7938302706,0.198,1.0
2020-12-30,55.5363,55.65,55.5,55.65,29029,41.0549438557167,41.1389960362976,41.0281092545286,41.1389960362976,39268.431552745,0.0,1.0
2020-12-31,55.5773,55.63,55.55,55.63,33022,41.0852529094003,41.1242111320618,41.0650715151183,41.1242111320618,44669.8868970596,0.0,1.0
2021-01-04,55.51,55.72,55.3,55.72,41808,41.0355017066466,41.1907432011232,40.88026021217,41.1907432011232,56554.9824781136,0.0,1.0
2021-01-05,55.51,55.6,55.3,55.3,32688,41.0355017066466,41.102033775708,40.88026021217,40.88026021217,44218.0747044723,0.0,1.0
2021-01-06,55.31,55.66,55.31,55.52,33610,40.8876526642879,41.1463884884156,40.8876526642879,41.0428941587645,45465.2927929918,0.0,1.0
2021-01-07,55.4759,55.5354,55.4297,55.5,38009,41.0102934449244,41.0542785350261,40.9761403161396,41.0281092545286,51415.956970212,0.0,1.0
2021-01-08,55.49,55.61,55.425,55.61,27548,41.0207168024107,41.1094262278259,40.9726658636441,41.1094262278259,37265.0367706438,0.0,1.0
2021-01-11,55.315,55.49,55.25,55.49,36251,40.8913488903469,41.0207168024107,40.8432979515803,41.0207168024107,49037.8556691087,0.0,1.0
2021-01-12,55.4,55.48,55.1776,55.48,28196,40.9541847333493,41.0133243502928,40.7897765982465,41.0133243502928,38141.6065335078,0.0,1.0
2021-01-13,55.42,55.55,55.3527,55.4,13914,40.9689696375852,41.0650715151183,40.9192184348315,40.9541847333493,18821.9007414962,0.0,1.0
2021-01-14,55.5,55.59,55.4511,55.56,22960,41.0281092545286,41.09464132359,40.9919601636719,41.0724639672362,31058.7064125883,0.0,1.0
2021-01-15,55.42,55.68,55.3024,55.68,28179,40.9689696375852,41.1611733926514,40.8820344006783,41.1611733926514,38118.6101045437,0.0,1.0
2021-01-19,55.5,55.6691,55.33,55.34,52426,41.0281092545286,41.1531156198429,40.9024375685238,40.9098300206417,70918.2814628203,0.0,1.0
2021-01-20,55.61,55.74,55.6,55.74,29294,41.1094262278259,41.205528105359,41.102033775708,41.205528105359,39626.9052983606,0.0,1.0
2021-01-21,55.55,55.648,55.48,55.61,21089,41.0650715151183,41.137517545874,41.0133243502928,41.1094262278259,28527.74649543,0.0,1.0
2021-01-22,55.64,55.65,55.5,55.5,22090,41.1316035841797,41.1389960362976,41.0281092545286,41.0281092545286,29881.8303420764,0.0,1.0
2021-01-25,55.62,55.67,55.331,55.65,34791,41.1168186799438,41.1537809405335,40.9031768137356,41.1389960362976,47062.8682404337,0.0,1.0
2021-01-26,55.47,55.66,55.35,55.35,22802,41.0059318981748,41.1463884884156,40.9172224727596,40.9172224727596,30844.9748963344,0.0,1.0
2021-01-27,55.07,55.35,55.06,55.3,37122,40.8447764420039,41.0524491749576,40.8373595586841,41.0153647583587,50050.6727684688,0.182,1.0
2021-01-28,55.3242,55.4487,55.19,55.1929,14118,41.0333136159926,41.1256538133238,40.9337790418412,40.9359299380039,19034.9495755951,0.0,1.0
2021-01-29,55.06,55.4067,55.06,55.3,23103,40.8373595586841,41.0945029033807,40.8373595586841,41.0153647583587,31149.2024397914,0.0,1.0
2021-02-01,55.27,55.27,55.0,55.03,85708,40.9931141083994,40.9931141083994,40.7928582587655,40.8151089087248,115557.972674962,0.0,1.0
2021-02-02,55.34,55.465,55.34,55.36,59138,41.0450322916378,41.137743333135,41.0450322916378,41.0598660582774,79734.3000426084,0.0,1.0
2021-02-03,55.4,55.4555,55.11,55.11,24061,41.0895335915565,41.1306972939812,40.874443975283,40.874443975283,32440.8501018837,0.0,1.0
2021-02-04,55.525,55.55,55.418,55.45,44014,41.1822446330537,41.2007868413531,41.1028839815321,41.1266180081554,59342.9855942941,0.0,1.0
2021-02-05,55.64,55.96,55.51,55.59,170468,41.2675387912311,41.5048790574639,41.171119308074,41.2304543746322,229837.780440045,0.0,1.0
2021-02-08,55.8,55.95,55.7126,55.95,68188,41.3862089243475,41.4974621741441,41.3213853641327,41.4974621741441,91936.190796195,0.0,1.0
2021-02-09,55.66,55.95,55.66,55.8,40351,41.2823725578707,41.4974621741441,41.2823725578707,41.3862089243475,54404.2534583396,0.0,1.0
2021-02-10,55.71,55.89,55.7,55.89,30025,41.3194569744695,41.4529608742255,41.3120400911498,41.4529608742255,40481.9635222584,0.0,1.0
2021-02-11,55.65,55.8717,55.65,55.84,36561,41.2749556745509,41.4393879777503,41.2749556745509,41.4158764576266,49294.2903692685,0.0,1.0
2021-02-12,55.9227,56.0,55.61,55.61,26066,41.4772140826812,41.534546590743,41.2452881412718,41.2452881412718,35144.1419207722,0.0,1.0
2021-02-16,55.71,55.9,55.7,55.89,42507,41.3194569744695,41.4603777575453,41.3120400911498,41.4529608742255,57311.1348356582,0.0,1.0
2021-02-17,55.76,55.8225,55.63,55.64,20902,41.3565413910684,41.402896911817,41.2601219079113,41.2675387912311,28181.6486775102,0.0,1.0
2021-02-18,55.82,55.8561,55.6631,55.75,16743,41.4010426909871,41.4278176397714,41.2846717916998,41.3491245077486,22574.1720317459,0.0,1.0
2021-02-19,55.83,55.94,55.69,55.94,26319,41.4084595743068,41.4900452908244,41.30462320783,41.4900452908244,35485.2555517842,0.0,1.0
2021-02-22,55.59,55.9,55.5798,55.9,45123,41.2304543746322,41.4603777575453,41.2228891536461,41.4603777575453,60838.2228148165,0.0,1.0
2021-02-23,55.59,55.729,55.472,55.63,45567,41.2304543746322,41.3335490527771,41.1429351514589,41.2601219079113,61436.857013114,0.0,1.0
2021-02-24,55.6,55.7,55.46,55.5,30462,41.3617332093922,41.436124815884,41.2575849603039,41.2873416029005,40948.1679944545,0.167,1.0
2021-02-25,55.11,55.6,55.11,55.6,61876,40.9972143375829,41.3617332093922,40.9972143375829,41.3617332093922,83176.0502535901,0.0,1.0
2021-02-26,55.03,55.24,55.03,55.24,86473,40.9377010523895,41.0939234260221,40.9377010523895,41.0939234260221,116240.26429599,0.0,1.0
2021-03-01,55.35,55.52,55.1194,55.15,36385,41.175754193163,41.3022199241989,41.0042071485931,41.0269709801795,48910.0877315417,0.0,1.0
2021-03-02,55.43,55.4699,55.34,55.36,49330,41.2352674783563,41.2649497293465,41.1683150325138,41.1831933538121,66311.2444083265,0.0,1.0
2021-03-03,55.275,55.4875,55.13,55.4,454156,41.1199604882942,41.2780426520891,41.0120926588812,41.2129499964088,610493.604611958,0.0,1.0
2021-03-04,54.97,55.41,54.9037,55.0,38021,40.8930660884945,41.220389157058,40.8437444533905,40.915383570442,51109.2605645444,0.0,1.0
2021-03-05,55.18,55.21,54.92,55.21,24879,41.0492884621271,41.0716059440746,40.8558702852486,41.0716059440746,33443.2890661818,0.0,1.0
2021-03-08,54.75,55.179,54.64,55.0,85030,40.7294045542127,41.0485445460621,40.6475737870718,40.915383570442,114300.529333874,0.0,1.0
2021-03-09,54.83,55.0,54.66,54.66,40939,40.7889178394061,40.915383570442,40.6624521083701,40.6624521083701,55031.7460943132,0.0,1.0
2021-03-10,54.91,55.08,54.8728,54.96,38994,40.8484311245994,40.9748968556353,40.8207574469845,40.8856269278453,52417.2038203584,0.0,1.0
2021-03-11,55.165,55.23,54.8,54.8,28255,41.0381297211533,41.0864842653729,40.7666003574586,40.7666003574586,37981.4354501776,0.0,1.0
2021-03-12,55.0,55.1,54.98,55.06,14092,40.915383570442,40.9897751769337,40.9005052491436,40.960018534337,18942.9972876978,0.0,1.0
2021-03-15,54.98,55.0,54.86,54.86,27889,40.9005052491436,40.915383570442,40.8112353213536,40.8112353213536,37489.4444618653,0.0,1.0
2021-03-16,54.75,54.9699,54.75,54.75,25386,40.7294045542127,40.892991696888,40.7294045542127,40.7294045542127,34124.817566385,0.0,1.0
2021-03-17,54.78,54.94,54.56,54.56,32682,40.7517220361602,40.8707486065469,40.5880605018784,40.5880605018784,43932.3756284801,0.0,1.0
2021-03-18,54.515,54.8,54.47,54.57,30865,40.5545842789572,40.7666003574586,40.5211080560359,40.5954996625276,41489.8957766672,0.0,1.0
2021-03-19,54.68,54.68,54.19,54.62,17121,40.6773304296685,40.6773304296685,40.3128115578591,40.6326954657735,23014.693199168,0.0,1.0
2021-03-22,54.82,54.9838,54.49,54.49,28799,40.7814786787569,40.9033321301903,40.5359863773342,40.5359863773342,38712.7007442812,0.0,1.0
2021-03-23,54.88,54.95,54.75,54.75,9182,40.8261136426519,40.8781877671961,40.7294045542127,40.7294045542127,12342.7903133439,0.0,1.0
2021-03-24,54.9,55.12,54.87,54.87,12918,40.8409919639503,41.004653498232,40.8186744820027,40.8186744820027,17364.862259614,0.0,1.0
2021-03-25,54.93,54.99,54.7601,54.79,27950,40.8633094458978,40.9079444097928,40.7369181064684,40.7591611968094,37571.4429599173,0.0,1.0
2021-03-26,55.13,55.13,54.9626,55.09,28244,41.0120926588812,41.0120926588812,40.8875611096141,40.9823360162845,37966.6488357748,0.0,1.0
2021-03-29,55.0204,55.11,54.82,55.11,35722,41.0458664482284,41.1127091035665,40.8963656878518,41.1127091035665,47883.9624759543,0.155,1.0
2021-03-30,54.87,54.97,54.85,54.97,45261,40.9336662767681,41.0082674546008,40.9187460412016,41.0082674546008,60670.6238627224,0.0,1.0
2021-03-31,55.14,55.14,54.97,54.98,37780,41.1350894569163,41.1350894569163,41.0082674546008,41.015727572384,50642.6320570391,0.0,1.0
2021-04-01,55.1978,55.1978,55.1,55.16,51106,41.1782089377035,41.1782089377035,41.1052489857832,41.1500096924828,68505.6208021981,0.0,1.0
2021-04-05,55.26,55.31,55.21,55.22,39461,41.2246108703154,41.2619114592318,41.1873102813991,41.1947703991824,52895.9476866814,0.0,1.0
2021-04-06,55.3597,55.4,55.28,55.28,21506,41.2989882446146,41.3290525192811,41.239531105882,41.239531105882,28827.9630761959,0.0,1.0
2021-04-07,55.35,55.409,55.33,55.4,23021,41.2917519303648,41.3357666252861,41.2768316947983,41.3290525192811,30858.7621118343,0.0,1.0
2021-04-08,55.45,55.49,55.39,55.39,21984,41.3663531081974,41.3961935793305,41.3215924014979,41.3215924014979,29468.7036300145,0.0,1.0
2021-04-09,55.41,55.41,55.3011,55.39,20318,41.3365126370644,41.3365126370644,41.2552719544046,41.3215924014979,27235.4949215172,0.0,1.0
2021-04-12,55.345,55.39,55.2643,55.39,13704,41.2880218714732,41.3215924014979,41.2278187209622,41.3215924014979,18369.6831580112,0.0,1.0
2021-04-13,55.4,55.42,55.25,55.25,40007,41.3290525192811,41.3439727548477,41.2171507525322,41.2171507525322,53627.839616357,0.0,1.0
2021-04-14,55.345,55.43,55.32,55.43,75884,41.2880218714732,41.3514328726309,41.269371577015,41.3514328726309,101719.573610809,0.0,1.0
2021-04-15,55.52,55.5391,55.422,55.5,153250,41.4185739326803,41.4328227576463,41.3454647784043,41.4036536971138,205425.711030737,0.0,1.0
2021-04-16,55.42,55.65,55.42,55.65,16494,41.3439727548477,41.5155554638627,41.3439727548477,41.5155554638627,22109.5704909688,0.0,1.0
2021-04-19,55.4071,55.51,55.3822,55.51,28270,41.3343492029072,41.411113814897,41.3157735096269,41.411113814897,37894.8440511513,0.0,1.0
2021-04-20,55.33,55.4,55.23,55.38,36343,41.2768316947983,41.3290525192811,41.2022305169656,41.3141322837146,48716.3890113545,0.0,1.0
2021-04-21,55.4416,55.456,55.2524,55.32,5686,41.3600866092595,41.3708291788674,41.2189411808002,41.269371577015,7621.86357533945,0.0,1.0
2021-04-22,55.3971,55.52,55.385,55.39,24850,41.326889085124,41.4185739326803,41.3178623426062,41.3215924014979,33310.4660301065,0.0,1.0
2021-04-23,55.52,55.5789,55.38,55.44,16988,41.4185739326803,41.4625140264237,41.3141322837146,41.3588929904142,22771.758427342,0.0,1.0
2021-04-26,55.4974,55.6,55.4974,55.6,136364,41.4017140664901,41.4782548749464,41.4017140664901,41.4782548749464,182790.679667181,0.0,1.0
2021-04-27,55.46,55.54,55.45,55.48,34547,41.3738132259807,41.4334941682468,41.3663531081974,41.3887334615472,46308.9203196011,0.0,1.0
2021-04-28,55.37,55.41,55.25,55.32,21011,41.4342401800251,41.464172807932,41.3444422963047,41.3968243951416,28077.7218297067,0.171,1.0
2021-04-29,55.4101,55.45,55.36,55.44,34498,41.4642476395017,41.4941054358388,41.4267570230484,41.4866222788621,46100.86372287,0.0,1.0
2021-04-30,55.43,55.44,55.34,55.39,19894,41.4791391218854,41.4866222788621,41.411790709095,41.4492064939786,26585.0363181278,0.0,1.0
2021-05-03,55.42,55.5,55.4,55.4,101172,41.4716559649087,41.5315212207223,41.4566896509553,41.4566896509553,135199.622719294,0.0,1.0
2021-05-04,55.45,55.45,55.33,55.42,25657,41.4941054358388,41.4941054358388,41.4043075521183,41.4716559649087,34286.331397115,0.0,1.0
2021-05-05,55.55,55.55,55.45,55.54,15127,41.5689370056059,41.5689370056059,41.4941054358388,41.5614538486292,20214.7302897517,0.0,1.0
2021-05-06,55.5173,55.57,55.47,55.55,38523,41.544467082292,41.5839033195593,41.5090717497922,41.5689370056059,51479.6096352287,0.0,1.0
2021-05-07,55.58,55.63,55.55,55.55,22395,41.591386476536,41.6288022614195,41.5689370056059,41.5689370056059,29927.2086229251,0.0,1.0
2021-05-10,55.49,55.6,55.46,55.58,25151,41.5240380637456,41.6063527904894,41.5015885928155,41.591386476536,33610.1461967042,0.0,1.0
2021-05-11,55.4118,55.4522,55.28,55.28,39941,41.4655197761878,41.4957517303737,41.3668917672348,41.3668917672348,53374.5317976447,0.0,1.0
2021-05-12,55.14,55.38,55.14,55.37,47674,41.2621275695609,41.4417233370019,41.2621275695609,41.4342401800251,63708.4056213143,0.0,1.0
2021-05-13,55.34,55.41,55.265,55.3,15498,41.411790709095,41.464172807932,41.3556670317697,41.3818580811882,20710.5103477604,0.0,1.0
2021-05-14,55.4916,55.52,55.36,55.36,14082,41.5252353688619,41.5464875346757,41.4267570230484,41.4267570230484,18818.2608541206,0.0,1.0
2021-05-17,55.4141,55.53,55.3983,55.53,12554,41.4672409022924,41.5539706916525,41.4554175142692,41.5539706916525,16776.3419090066,0.0,1.0
2021-05-18,55.3489,55.53,55.3489,55.53,21525,41.4184507188043,41.5539706916525,41.4184507188043,41.5539706916525,28764.5977052228,0.0,1.0
2021-05-19,55.1858,55.3199,55.165,55.23,37399,41.2964004285142,41.3967495635718,41.2808354620027,41.3294759823512,49977.5697829327,0.0,1.0
2021-05-20,55.3619,55.43,55.218,55.28,33366,41.428178822874,41.4791391218854,41.3204961939792,41.3668917672348,44588.1331954687,0.0,1.0
2021-05-21,55.46,55.47,55.37,55.47,9492,41.5015885928155,41.5090717497922,41.4342401800251,41.5090717497922,12684.4860124495,0.0,1.0
2021-05-24,55.4924,55.5594,55.4405,55.46,94174,41.52583402142,41.575971173164,41.4869964367109,41.5015885928155,125847.954670925,0.0,1.0
2021-05-25,55.47,55.55,55.45,55.5,24508,41.5090717497922,41.5689370056059,41.4941054358388,41.5315212207223,32750.883185115,0.0,1.0
2021-05-26,55.312,55.33,55.27,55.27,21521,41.5285279579316,41.5420424485167,41.4969941465664,41.4969941465664,28663.8995055602,0.184,1.0
2021-05-27,55.3263,55.44,55.32,55.44,18439,41.5392644698965,41.6246310020923,41.5345343981917,41.6246310020923,24558.9723053308,0.0,1.0
2021-05-28,55.295,55.4,55.295,55.3478,15881,41.5157642723791,41.5945988007921,41.5157642723791,41.5554067780953,21151.9626433623,0.0,1.0
2021-06-01,55.48,55.48,55.34,55.34,31174,41.6546632033925,41.6546632033925,41.5495504988418,41.5495504988418,41520.7659117297,0.0,1.0
2021-06-02,55.53,55.55,55.46,55.46,21486,41.6922034550178,41.7072195556679,41.6396471027424,41.6396471027424,28617.2828760962,0.0,1.0
2021-06-03,55.45,55.499,55.35,55.44,19263,41.6321390524174,41.6689284990101,41.5570585491668,41.6246310020923,25656.4609532831,0.0,1.0
2021-06-04,55.54,55.54,55.46,55.49,17756,41.6997115053428,41.6997115053428,41.6396471027424,41.6621712537176,23649.2820789335,0.0,1.0
2021-06-07,55.57,55.6,55.54,55.54,17515,41.722235656318,41.7447598072932,41.6997115053428,41.6997115053428,23328.2932874814,0.0,1.0
2021-06-08,55.63,55.655,55.55,55.59,10213,41.7672839582683,41.786054084081,41.7072195556679,41.7372517569681,13602.7324775934,0.0,1.0
2021-06-09,55.71,55.72,55.66,55.72,26226,41.8273483608687,41.8348564111938,41.7898081092435,41.8348564111938,34930.50640922,0.0,1.0
2021-06-10,55.79,55.8,55.71,55.72,13196,41.8874127634692,41.8949208137942,41.8273483608687,41.8348564111938,17575.8012116246,0.0,1.0
2021-06-11,55.88,55.88,55.71,55.71,13222,41.9549852163946,41.9549852163946,41.8273483608687,41.8273483608687,17610.4307077978,0.0,1.0
2021-06-14,55.8,55.8187,55.76,55.76,16778,41.8949208137942,41.9089608679021,41.864888612494,41.864888612494,22346.6802613396,0.0,1.0
2021-06-15,55.81,55.845,55.75,55.8,14561,41.9024288641193,41.928707040257,41.857380562169,41.8949208137942,19393.8497607203,0.0,1.0
2021-06-16,55.73,55.8599,55.67,55.8599,24326,41.8423644615188,41.9398940352413,41.7973161595685,41.9398940352413,32399.8893811746,0.0,1.0
2021-06-17,55.75,55.8299,55.6919,55.78,12259,41.857380562169,41.9173698842661,41.8137587897804,41.8799047131441,16327.8074456885,0.0,1.0
2021-06-18,55.72,55.7588,55.68,55.7,24810,41.8348564111938,41.863987646455,41.8048242098936,41.8198403105437,33044.5307714766,0.0,1.0
2021-06-21,55.8311,55.85,55.72,55.79,28390,41.9182708503051,41.9324610654195,41.8348564111938,41.8874127634692,37812.7460137937,0.0,1.0
2021-06-22,55.845,55.87,55.8182,55.84,9333,41.928707040257,41.9474771660696,41.9085854653858,41.9249530150944,12430.6572224986,0.0,1.0
2021-06-23,55.9085,55.94,55.8602,55.91,18462,41.976383159821,42.000033518345,41.940119276751,41.9775093673698,24589.6060904072,0.0,1.0
2021-06-24,55.97,56.0,55.87,55.87,17480,42.0225576693201,42.0450818202953,41.9474771660696,41.9474771660696,23281.6766580174,0.0,1.0
2021-06-25,56.025,56.069,55.95,55.95,29191,42.0638519461079,42.0968873675381,42.00754156867,42.00754156867,38879.6008766697,0.0,1.0
2021-06-28,55.885,55.96,55.81,55.84,31084,42.0968873675381,42.1533831455209,42.0403915895554,42.0629899007485,41265.030472052,0.184,1.0
2021-06-29,55.92,55.96,55.86,55.9,16344,42.1232520639301,42.1533831455209,42.0780554415439,42.1081865231347,21697.1965652817,0.0,1.0
2021-06-30,55.975,56.01,55.94,55.95,179613,42.1646823011174,42.1910469975094,42.1383176047255,42.1458503751232,238442.154104255,0.0,1.0
2021-07-01,56.04,56.09,55.95,55.97,20282,42.2136453087025,42.251309160691,42.1458503751232,42.1609159159186,26925.0208478367,0.0,1.0
2021-07-02,56.13,56.15,56.06,56.06,20160,42.2814402422817,42.2965057830771,42.2287108494979,42.2287108494979,26763.0618426383,0.0,1.0
2021-07-06,56.13,56.27,56.06,56.22,34763,42.2814402422817,42.3868990278495,42.2287108494979,42.349235175861,46149.0237517676,0.0,1.0
2021-07-07,56.19,56.25,56.05,56.25,34772,42.3266368646679,42.3718334870541,42.2211780791002,42.3718334870541,46160.971547233,0.0,1.0
2021-07-08,56.08,56.18,56.01,56.03,27134,42.2437763902933,42.3191040942702,42.1910469975094,42.2061125383048,36021.2757955429,0.0,1.0
2021-07-09,56.1779,56.19,56.15,56.17,14500,42.3175222124867,42.3266368646679,42.2965057830771,42.3115713238725,19249.2260276912,0.0,1.0
2021-07-12,56.18,56.18,56.0413,56.17,19514,42.3191040942702,42.3191040942702,42.2146245688542,42.3115713238725,25905.4756347839,0.0,1.0
2021-07-13,56.03,56.233,56.03,56.21,22844,42.2061125383048,42.359027777378,42.2061125383048,42.3417024054633,30326.1599570053,0.0,1.0
2021-07-14,56.14,56.25,56.0433,56.21,44101,42.2889730126794,42.3718334870541,42.2161311229337,42.3417024054633,58545.5253136007,0.0,1.0
2021-07-15,56.1096,56.159,56.034,56.12,15898,42.2660733906704,42.3032852764351,42.2091256464638,42.273907471884,21105.1169233266,0.0,1.0
2021-07-16,55.99,56.1773,55.99,56.14,18428,42.175981456714,42.3170702462629,42.175981456714,42.2889730126794,24463.7749819513,0.0,1.0
2021-07-19,55.65,55.98,55.5878,55.98,68036,41.9198672631922,42.1684486863163,41.8730134313185,42.1684486863163,90320.0235875861,0.0,1.0
2021-07-20,55.88,55.91,55.6757,55.74,43037,42.0931209823393,42.1157192935324,41.9392264831143,41.9876621967715,57133.030383017,0.0,1.0
2021-07-21,56.0,56.02,55.9,56.02,43829,42.1835142271117,42.1985797679071,42.1081865231347,42.1985797679071,58184.4363839777,0.0,1.0
2021-07-22,56.1,56.15,56.04,56.15,21864,42.2588419310887,42.2965057830771,42.2136453087025,42.2965057830771,29025.1777840993,0.0,1.0
2021-07-23,56.225,56.291,56.01,56.01,14686,42.3530015610599,42.4027178456847,42.1910469975094,42.1910469975094,19496.1471339774,0.0,1.0
2021-07-26,56.25,56.3676,56.12,56.23,26903,42.3718334870541,42.4604188669311,42.273907471884,42.3567679462587,35714.6157119294,0.0,1.0
2021-07-27,56.14,56.2299,56.06,56.22,19555,42.2889730126794,42.3566926185548,42.2287108494979,42.349235175861,25959.9044807932,0.0,1.0
2021-07-28,56.02,56.09,55.94,56.09,24890,42.3409491284236,42.3938564193731,42.2804836530527,42.3938564193731,32931.1890428072,0.189,1.0
2021-07-29,56.03,56.16,56.0048,56.16,24095,42.3485073128449,42.4467637103225,42.3294606881031,42.4467637103225,31879.3491356545,0.0,1.0
2021-07-30,56.08,56.16,56.05,56.05,20892,42.3862982349517,42.4467637103225,42.3636236816876,42.3636236816876,27641.5589185347,0.0,1.0
2021-08-02,56.005,56.17,55.96,56.1,44768,42.3296118517915,42.4543218947439,42.2956000218954,42.4014146037944,59231.1559288226,0.0,1.0
2021-08-03,56.05,56.05,55.94,55.97,21757,42.3636236816876,42.3636236816876,42.2804836530527,42.3031582063168,28786.0136602795,0.0,1.0
2021-08-04,55.9,56.01,55.83,55.85,20796,42.2502509153673,42.3333909440022,42.1973436244178,42.2124599932606,27514.544288237,0.0,1.0
2021-08-05,55.95,56.0,55.8584,55.9,30211,42.2880418374741,42.3258327595809,42.2188088681745,42.2502509153673,39971.2395408698,0.0,1.0
2021-08-06,55.93,56.06,55.9,56.0,35634,42.2729254686314,42.371181866109,42.2502509153673,42.3258327595809,47146.2430836236,0.0,1.0
2021-08-09,55.75,56.04,55.75,56.04,34903,42.136878149047,42.3560654972663,42.136878149047,42.3560654972663,46179.0795966694,0.0,1.0
2021-08-10,55.765,55.85,55.745,55.83,25468,42.148215425679,42.2124599932606,42.1330990568363,42.1973436244178,33695.9229627246,0.0,1.0
2021-08-11,55.85,55.8896,55.56,55.56,52002,42.2124599932606,42.2423904035691,41.9932726450413,41.9932726450413,68802.2375493796,0.0,1.0
2021-08-12,55.8395,55.89,55.7993,55.84,33408,42.2045238996181,42.242692730946,42.1741399982443,42.2049018088392,44201.091343596,0.0,1.0
2021-08-13,56.0,56.03,55.889,56.0,20038,42.3258327595809,42.3485073128449,42.2419369125038,42.3258327595809,26511.6579365115,0.0,1.0
2021-08-16,55.91,56.1,55.8615,56.1,27444,42.2578090997887,42.4014146037944,42.2211519053451,42.4014146037944,36310.307436352,0.0,1.0
2021-08-17,55.845,55.91,55.8,55.81,21369,42.2086809010499,42.2578090997887,42.1746690711538,42.1822272555751,28272.6628628263,0.0,1.0
2021-08-18,55.73,55.9,55.7,55.87,22466,42.1217617802043,42.2502509153673,42.0990872269403,42.2275763621033,29724.0696277906,0.0,1.0
2021-08-19,55.766,55.79,55.6,55.61,24575,42.1489712441212,42.1671108867324,42.0235053827267,42.0310635671481,32514.4222871429,0.0,1.0
2021-08-20,55.72,55.89,55.7,55.81,75348,42.114203595783,42.242692730946,42.0990872269403,42.1822272555751,99690.607954899,0.0,1.0
2021-08-23,55.92,55.99,55.8226,55.99,35549,42.26536728421,42.3182745751595,42.1917505679461,42.3182745751595,47033.7822130476,0.0,1.0
2021-08-24,56.085,56.09,55.88,55.88,27340,42.3900773271624,42.3938564193731,42.2351345465246,42.2351345465246,36172.7082535295,0.0,1.0
2021-08-25,56.13,56.16,56.0127,56.09,30018,42.4240891570585,42.4467637103225,42.335431653796,42.3938564193731,39715.8872112088,0.0,1.0
2021-08-26,56.1,56.21,56.06,56.1,42854,42.4014146037944,42.4845546324293,42.371181866109,42.4014146037944,56698.8017372624,0.0,1.0
2021-08-27,56.06,56.1334,55.983,56.0,19925,42.5102524594619,42.5659116198351,42.4518634220131,42.4647545082031,26275.9084073936,0.184,1.0
2021-08-30,56.13,56.15,56.0516,56.15,37680,42.5633334025971,42.5784993863501,42.5038827462857,42.5784993863501,49690.1495001552,0.0,1.0
2021-08-31,56.15,56.19,56.06,56.08,33319,42.5784993863501,42.6088313538559,42.5102524594619,42.5254184432148,43939.1213162332,0.0,1.0
2021-09-01,56.29,56.3,56.2101,56.3,20740,42.6846612726206,42.692244264497,42.6240731675276,42.692244264497,27350.6820762531,0.0,1.0
2021-09-02,56.31,56.33,56.221,56.3,126307,42.6998272563735,42.7149932401264,42.632338628673,42.692244264497,166566.181340661,0.0,1.0
2021-09-03,56.26,56.33,56.25,56.33,29223,42.6619122969912,42.7149932401264,42.6543293051147,42.7149932401264,38537.559417278,0.0,1.0
2021-09-07,56.17,56.37,56.17,56.37,41500,42.593665370103,42.7453252076323,42.593665370103,42.7453252076323,54727.738966466,0.0,1.0
2021-09-08,56.34,56.35,56.1502,56.35,36483,42.7225762320029,42.7301592238794,42.5786510461876,42.7301592238794,48111.6168846646,0.0,1.0
2021-09-09,56.3332,56.4,56.2413,56.31,19112,42.7174197975269,42.7680741832617,42.6477321021822,42.6998272563735,25203.7722199301,0.0,1.0
2021-09-10,56.295,56.48,56.25,56.45,32189,42.6884527685588,42.8287381182734,42.6543293051147,42.805989142644,42448.9443275078,0.0,1.0
2021-09-13,56.36,56.43,56.31,56.43,26802,42.7377422157558,42.7908231588911,42.6998272563735,42.7908231588911,35344.8881874512,0.0,1.0
2021-09-14,56.4041,56.5,56.3482,56.48,24373,42.771183209931,42.8439041020263,42.7287942853416,42.8287381182734,32141.6670320404,0.0,1.0
2021-09-15,56.5175,56.5419,56.4613,56.5,47343,42.8571743378102,42.8756768379887,42.8145579234644,42.8439041020263,62433.1408648048,0.0,1.0
2021-09-16,56.47,56.68,56.4101,56.68,18941,42.8211551263969,42.9803979558027,42.7757330050569,42.9803979558027,24978.2675605743,0.0,1.0
2021-09-17,56.42,56.5485,56.4,56.5,30162,42.7832401670146,42.8806816126272,42.7680741832617,42.8439041020263,39775.8569326879,0.0,1.0
2021-09-20,56.32,56.32,56.1501,56.18,44202,42.70741024825,42.70741024825,42.5785752162688,42.6012483619795,58290.9763324272,0.0,1.0
2021-09-21,56.35,56.4399,56.2903,56.41,26061,42.7301592238794,42.7983303208488,42.6848887623769,42.7756571751382,34367.7013302426,0.0,1.0
2021-09-22,56.36,56.5664,56.32,56.32,25480,42.7377422157558,42.8942551680861,42.70741024825,42.70741024825,33601.5129847122,0.0,1.0
2021-09-23,56.45,56.56,56.3737,56.56,16472,42.805989142644,42.8894020532851,42.7481309146266,42.8894020532851,21722.2967772441,0.0,1.0
2021-09-24,56.38,56.49,56.35,56.45,29110,42.7529081995088,42.8363211101499,42.7301592238794,42.805989142644,38388.5417184054,0.0,1.0
2021-09-27,56.31,56.4064,56.29,56.38,22335,42.6998272563735,42.7729272980626,42.6846612726206,42.7529081995088,29454.0734895426,0.0,1.0
2021-09-28,55.76,56.15,55.75,56.15,44528,42.4260812496331,42.7228203401524,42.4184725550044,42.7228203401524,58522.5221577935,0.189,1.0
2021-09-29,55.91,56.0699,55.76,55.85,13477,42.5402116690636,42.6618746961765,42.4260812496331,42.4945595012914,17712.6309540196,0.0,1.0
2021-09-30,55.9,56.05,55.75,56.02,17975,42.5326029744349,42.6467333938654,42.4184725550044,42.6239073099793,23624.2888920755,0.0,1.0
2021-10-01,55.96,56.11,55.85,55.95,119133,42.5782551422071,42.6923855616376,42.4945595012914,42.5706464475784,156574.821061454,0.0,1.0
2021-10-04,55.86,56.03,55.79,55.92,38287,42.5021681959201,42.631516004608,42.4489073335192,42.5478203636923,50320.0639115936,0.0,1.0
2021-10-05,55.83,55.94,55.83,55.94,27433,42.479342112034,42.5630377529497,42.479342112034,42.5630377529497,36054.8048498641,0.0,1.0
2021-10-06,55.72,55.79,55.56,55.7,30244,42.3956464711183,42.4489073335192,42.2739073570591,42.3804290818609,39749.2624896763,0.0,1.0
2021-10-07,55.95,55.97,55.79,55.97,69092,42.5706464475784,42.5858638368358,42.4489073335192,42.5858638368358,90806.6407861631,0.0,1.0
2021-10-08,55.6,55.8629,55.6,55.8629,24014,42.3043421355739,42.5043747173625,42.3043421355739,42.5043747173625,31561.2613882782,0.0,1.0
2021-10-11,55.47,55.7399,55.47,55.6,29989,42.2054291054008,42.4107877734294,42.2054291054008,42.3043421355739,39414.1195874521,0.0,1.0
2021-10-12,55.62,55.7192,55.5671,55.65,14752,42.3195595248313,42.395037775548,42.2793095302455,42.3423856087174,19388.3454651403,0.0,1.0
2021-10-13,55.64,55.79,55.55,55.79,25764,42.3347769140887,42.4489073335192,42.2662986624304,42.4489073335192,33861.2616976597,0.0,1.0
2021-10-14,55.96,56.0,55.725,55.78,53968,42.5782551422071,42.6086899207219,42.3994508184327,42.4412986388905,70929.3809695427,0.0,1.0
2021-10-15,55.99,56.0,55.9,56.0,25150,42.6010812260932,42.6086899207219,42.5326029744349,42.6086899207219,33054.2901605396,0.0,1.0
2021-10-18,55.885,55.9205,55.8207,55.9,23664,42.5211899324919,42.5482007984238,42.4722660260293,42.5326029744349,31101.2613264019,0.0,1.0
2021-10-19,55.945,55.96,55.88,55.88,17045,42.5668421002641,42.5782551422071,42.5173855851775,42.5173855851775,22402.0030133756,0.0,1.0
2021-10-20,55.97,56.03,55.9301,56.03,27251,42.5858638368358,42.631516004608,42.5555051452673,42.631516004608,35815.6048176884,0.0,1.0
2021-10-21,55.97,56.09,55.81,56.09,31858,42.5858638368358,42.6771681723802,42.4641247227766,42.6771681723802,41870.5199178716,0.0,1.0
2021-10-22,55.68,55.9017,55.68,55.75,54881,42.3652116926035,42.5338964525218,42.3652116926035,42.4184725550044,72129.3239880943,0.0,1.0
2021-10-25,55.74,55.8,55.69,55.69,25714,42.4108638603757,42.4565160281479,42.3728203872322,42.3728203872322,33795.5474031059,0.0,1.0
2021-10-26,55.7575,55.91,55.75,55.87,19891,42.424179075976,42.5402116690636,42.4184725550044,42.5097768905488,26142.4606593754,0.0,1.0
2021-10-27,55.57,55.75,55.5657,55.75,25924,42.4260812496331,42.563506022441,42.4227983245049,42.563506022441,33955.4499866154,0.19,1.0
2021-10-28,55.68,55.74,55.5806,55.74,64204,42.5100630552379,42.5558713128406,42.4341740418096,42.5558713128406,84094.8816132024,0.0,1.0
2021-10-29,55.61,55.7099,55.6,55.64,48922,42.4566200880349,42.5328908369433,42.4489853784344,42.4795242168362,64078.4031879802,0.0,1.0
2021-11-01,55.5,55.66,55.5,55.6,30275,42.3726382824301,42.4947936360371,42.3726382824301,42.4489853784344,39654.4224789686,0.0,1.0
2021-11-02,55.65,55.7048,55.46,55.56,43312,42.4871589264366,42.528997135047,42.3420994440283,42.4184465400327,56730.3830358081,0.0,1.0
2021-11-03,55.66,55.72,55.6044,55.65,20428,42.4947936360371,42.5406018936397,42.4523446506586,42.4871589264366,26756.7478910114,0.0,1.0
2021-11-04,55.8251,55.86,55.71,55.71,49634,42.6208426915403,42.6474878280458,42.5329671840393,42.5329671840393,65010.9861377746,0.0,1.0
2021-11-05,56.12,56.12,55.83,55.83,41099,42.8459902776572,42.8459902776572,42.6245836992445,42.6245836992445,53831.7790078656,0.0,1.0
2021-11-08,56.095,56.23,56.0203,56.23,35455,42.8269035036561,42.929972083262,42.7698722229408,42.929972083262,46439.2254002257,0.0,1.0
2021-11-09,56.16,56.25,56.05,56.25,36511,42.876529116059,42.9452415024629,42.7925473104541,42.9452415024629,47822.3821347521,0.0,1.0
2021-11-10,55.85,56.109,55.85,56.1,28399,42.6398531184454,42.8375920970967,42.6398531184454,42.8307208584563,37197.223583162,0.0,1.0
2021-11-11,55.75,55.9,55.75,55.9,18997,42.563506022441,42.6780266664476,42.563506022441,42.6780266664476,24882.4133388263,0.0,1.0
2021-11-12,55.7544,55.8259,55.68,55.68,35346,42.5668652946652,42.6214534683083,42.5100630552379,42.5100630552379,46296.4563812262,0.0,1.0
2021-11-15,55.69,55.75,55.6674,55.75,27090,42.5176977648384,42.563506022441,42.5004433211414,42.563506022441,35482.6855476551,0.0,1.0
2021-11-16,55.72,55.76,55.62,55.7,36225,42.5406018936397,42.5711407320414,42.4642547976353,42.5253324744388,47447.7771858179,0.0,1.0
2021-11-17,55.65,55.75,55.62,55.75,34311,42.4871589264366,42.563506022441,42.4642547976353,42.563506022441,44940.8056044886,0.0,1.0
2021-11-18,55.61,55.78,55.53,55.78,25184,42.4566200880349,42.5864101512423,42.3955424112314,42.5864101512423,32986.1924264358,0.0,1.0
2021-11-19,55.42,55.6,55.42,55.51,31962,42.3115606056266,42.4489853784344,42.3115606056266,42.3802729920305,41864.0677546752,0.0,1.0
2021-11-22,55.24,55.6399,55.24,55.5,34723,42.1741358328187,42.4794478697402,42.1741358328187,42.3726382824301,45480.4463001561,0.0,1.0
2021-11-23,55.12,55.2599,55.08,55.24,25524,42.0825193176134,42.1893289049235,42.0519804792117,42.1741358328187,33431.526981113,0.0,1.0
2021-11-24,55.21,55.215,54.98,55.0,34770,42.1512317040174,42.1550490588176,41.9756333832073,41.9909028024082,45542.0072533026,0.0,1.0
2021-11-26,54.5432,54.79,54.3,54.78,43188,41.7910261050687,41.9801243839143,41.6046861479567,41.9724623790988,56366.4485212124,0.195,1.0
2021-11-29,54.84,54.94,54.68,54.68,28019,42.0184344079916,42.0950544561462,41.8958423309442,41.8958423309442,36568.7580141672,0.0,1.0
2021-11-30,54.62,54.92,54.55,54.85,103682,41.8498703020514,42.0797304465153,41.7962362683432,42.0260964128071,135319.674807269,0.0,1.0
2021-12-01,54.6507,55.03,54.6507,54.99,43544,41.8733926568349,42.1640124994854,41.8733926568349,42.1333644802235,56831.0788739389,0.0,1.0
2021-12-02,55.07,55.07,54.53,54.53,43481,42.1946605187472,42.1946605187472,41.7809122587123,41.7809122587123,56748.8549632037,0.0,1.0
2021-12-03,53.88,54.01,53.8,54.01,34485,42.1471560888914,42.2488474454533,42.0845767925456,42.2488474454533,44084.8676973895,1.128,1.0
2021-12-06,54.08,54.205,53.87,53.88,35845,42.3036043297558,42.4013844802961,42.1393336768481,42.1471560888914,45823.4618707533,0.0,1.0
2021-12-07,54.44,54.71,54.2,54.2,63762,42.5852111633119,42.796416288479,42.3974732742745,42.3974732742745,81511.9424132507,0.0,1.0
2021-12-08,54.46,54.8,54.39,54.8,45925,42.6008559873984,42.866817996868,42.5460991030958,42.866817996868,58709.5128027435,0.0,1.0
2021-12-09,54.22,54.42,54.22,54.37,46236,42.413118098361,42.5695663392255,42.413118098361,42.5304542790093,59107.0883820937,0.0,1.0
2021-12-10,54.364,54.47,54.22,54.325,23058,42.5257608317834,42.6086783994416,42.413118098361,42.4952534248148,29476.8415069279,0.0,1.0
2021-12-13,54.36,54.43,54.27,54.31,41091,42.5226318669661,42.5773887512687,42.4522301585771,42.48351980675,52529.8332188903,0.0,1.0
2021-12-14,54.27,54.3837,54.15,54.38,37823,42.4522301585771,42.5411709835086,42.3583612140584,42.5382766910526,48352.0936905426,0.0,1.0
2021-12-15,54.5,54.5,54.1922,54.32,41444,42.6321456355712,42.6321456355712,42.3913717928808,42.4913422187932,52981.1006771238,0.0,1.0
2021-12-16,54.4,54.6,54.4,54.58,28713,42.553921515139,42.7103697560035,42.553921515139,42.694724931917,36706.0694851427,0.0,1.0
2021-12-17,54.41,54.56,54.3,54.35,25830,42.5617439271822,42.6790801078306,42.4756973947068,42.5148094549229,33020.5055132252,0.0,1.0
2021-12-20,54.3015,54.37,54.21,54.22,345864,42.4768707565133,42.5304542790093,42.4052956863178,42.413118098361,442144.952335505,0.0,1.0
2021-12-21,54.57,54.6184,54.3,54.6,49262,42.6869025198738,42.724762994163,42.4756973947068,42.7103697560035,62975.4604178281,0.0,1.0
2021-12-22,54.79,55.0,54.58,55.0,51902,42.8589955848247,43.0232662377325,42.694724931917,43.0232662377325,66350.3785190637,0.0,1.0
2021-12-23,54.95,55.0,54.85,54.88,100317,42.9841541775163,43.0232662377325,42.9059300570841,42.9293972932138,128243.052712745,0.0,1.0
2021-12-27,54.97,54.973,54.845,54.96,452639,42.9997990016028,43.0021457252157,42.9020188510625,42.9919765895596,578643.770615592,0.0,1.0
2021-12-28,54.885,54.92,54.829,54.92,54379,42.9333084992354,42.9606869413867,42.8895029917933,42.9606869413867,69516.9209951092,0.0,1.0
2021-12-29,54.6,54.81,54.5701,54.81,30316,42.8715114440939,43.036401872725,42.8480341878269,43.036401872725,38609.6394608927,0.206,1.0
2021-12-30,54.58,54.65,54.575,54.6007,45685,42.8558075937481,42.9107710699585,42.8518816311616,42.872061078856,58183.1830970735,0.0,1.0
2021-12-31,54.595,54.66,54.56,54.66,38406,42.8675854815074,42.9186229951314,42.8401037434023,42.9186229951314,48912.8451357384,0.0,1.0
2022-01-03,54.535,54.575,54.45,54.55,113034,42.82047393047,42.8518816311616,42.7537325665002,42.8322518182294,143957.051946911,0.0,1.0
2022-01-04,54.47,54.64,54.4001,54.64,36301,42.7694364168461,42.9029191447855,42.7145514598874,42.9029191447855,46231.9739434577,0.0,1.0
2022-01-05,54.0,54.47,54.0,54.47,72416,42.4003959337192,42.7694364168461,42.4003959337192,42.7694364168461,92227.063306505,0.0,1.0
2022-01-06,53.98,54.1,53.92,54.0,35654,42.3846920833734,42.4789151854484,42.337580532336,42.4003959337192,45407.9722040727,0.0,1.0
2022-01-07,53.835,54.3648,53.8,54.0,43510,42.2708391683662,42.686834164027,42.243357430261,42.4003959337192,55413.1617938858,0.0,1.0
2022-01-10,53.81,53.85,53.5,53.85,82384,42.2512093554339,42.2826170561256,42.0077996750737,42.2826170561256,104922.039099689,0.0,1.0
2022-01-11,54.24,54.24,53.8018,53.85,61169,42.5888421378691,42.5888421378691,42.2447707767922,42.2826170561256,77903.1876297448,0.0,1.0
2022-01-12,54.17,54.31,54.09,54.09,159523,42.5338786616587,42.6438056140795,42.4710632602755,42.4710632602755,203164.187746404,0.0,1.0
2022-01-13,53.83,54.26,53.83,54.14,34954,42.2669132057798,42.6045459882149,42.2669132057798,42.51032288614,44516.4710950007,0.0,1.0
2022-01-14,54.05,54.0999,53.9,53.91,35514,42.4396555595838,42.4788366661966,42.3218766819901,42.329728607163,45229.6719822583,0.0,1.0
2022-01-18,53.72,54.0,53.6131,53.69,68421,42.1805420288777,42.4003959337192,42.0966049487793,42.156986253359,87139.1391197302,0.0,1.0
2022-01-19,53.7,54.0,53.66,54.0,54594,42.1648381785319,42.4003959337192,42.1334304778403,42.4003959337192,69529.4450695334,0.0,1.0
2022-01-20,53.6,53.92,53.46,53.92,50731,42.0863189268028,42.337580532336,41.9763919743821,42.337580532336,64609.6325204693,0.0,1.0
2022-01-21,53.54,53.6299,53.45,53.49,45202,42.0392073757653,42.1097961830698,41.9685400492091,41.9999477499008,57568.047331814,0.0,1.0
2022-01-24,53.53,53.53,53.02,53.29,82790,42.0313554505924,42.0313554505924,41.630907266774,41.8429092464426,105439.109742951,0.0,1.0
2022-01-25,53.46,53.46,53.115,53.27,44972,41.9763919743821,41.9763919743821,41.7055005559166,41.8272053960968,57275.1255388331,0.0,1.0
2022-01-26,53.039,53.65,53.0,53.65,31775,41.6458259246025,42.1255785526674,41.6152034164282,42.1255785526674,40467.7824868012,0.0,1.0
2022-01-27,52.67,53.07,52.6,52.95,27190,41.4974245388345,41.8125749055619,41.4422732246572,41.7180297955437,34510.5103729944,0.18,1.0
2022-01-28,52.82,53.1,52.3481,52.6,39671,41.6156059263573,41.8362111830665,41.2438072812106,41.4422732246572,50351.8373301604,0.0,1.0
2022-01-31,52.76,52.82,52.55,52.82,65846,41.5683333713482,41.6156059263573,41.4028794288162,41.6156059263573,83574.0737778664,0.0,1.0
2022-02-01,53.0,53.0,52.74,52.74,41113,41.7574235913846,41.7574235913846,41.5525758530118,41.5525758530118,52182.0747688459,0.0,1.0
2022-02-02,53.12,53.12,52.89,53.1,92492,41.8519687014028,41.8519687014028,41.6707572405346,41.8362111830665,117394.120096322,0.0,1.0
2022-02-03,52.63,52.94,52.6,52.83,64719,41.4659095021617,41.7101510363755,41.4422732246572,41.6234846855255,82143.6454884085,0.0,1.0
2022-02-04,52.32,53.24,52.09,53.24,36611,41.221667967948,41.9465138114211,41.0404565070797,41.9465138114211,46467.9770233798,0.0,1.0
2022-02-07,52.37,52.3844,52.2,52.2,90102,41.2610617637889,41.2724071769911,41.1271228579298,41.1271228579298,114360.647503771,0.0,1.0
2022-02-08,52.22,52.5,52.2,52.41,17642,41.1428803762661,41.3634856329753,41.1271228579298,41.2925768004617,22391.8508275236,0.0,1.0
2022-02-09,52.52,52.67,52.47,52.51,50291,41.3792431513117,41.4974245388345,41.3398493554708,41.3713643921435,63831.1172183987,0.0,1.0
2022-02-10,51.87,52.4399,51.82,52.39,74032,40.8671238053796,41.3161342903745,40.8277300095387,41.2768192821253,93964.0347162017,0.0,1.0
2022-02-11,51.59,52.0227,51.5,51.89,82272,40.6465185486704,40.9874324578778,40.5756097161567,40.882881323716,104422.534365833,0.0,1.0
2022-02-14,51.53,51.6499,51.27,51.54,72319,40.5992459936613,40.6937123160879,40.3943982552885,40.6071247528295,91789.8344856412,0.0,1.0
2022-02-15,51.53,51.66,51.52,51.52,30991,40.5992459936613,40.7016698628477,40.5913672344931,40.5913672344931,39334.8741070051,0.0,1.0
2022-02-16,51.8301,51.8301,51.5,51.53,72097,40.8356875562986,40.8356875562986,40.5756097161567,40.5992459936613,91508.0642280903,0.0,1.0
2022-02-17,51.54,51.84,51.53,51.84,39390,40.6071247528295,40.8434875278751,40.5992459936613,40.8434875278751,49995.1821843416,0.0,1.0
2022-02-18,51.605,51.7199,51.5,51.55,28205,40.6583366874227,40.7488636302652,40.5756097161567,40.6150035119977,35798.7842982827,0.0,1.0
2022-02-22,51.54,51.69,51.49,51.69,28538,40.6071247528295,40.7253061403523,40.5677309569886,40.7253061403523,36221.4396846088,0.0,1.0
2022-02-23,51.39,51.6899,51.39,51.59,37185,40.4889433653067,40.7252273527606,40.4889433653067,40.6465185486704,47196.5181397498,0.0,1.0
2022-02-24,51.48,51.48,50.85,50.89,114873,40.7150637534336,40.7150637534336,40.2168024837238,40.2484381198958,145245.063984489,0.197,1.0
2022-02-25,51.875,51.96,51.61,51.62,61765,41.0274656606327,41.0946913874983,40.8178795709928,40.8257884800358,78095.4739320983,0.0,1.0
2022-02-28,51.9,52.05,51.57,51.72,33914,41.0472379332402,41.1658715688854,40.7862439348208,40.904877570466,42880.7561391271,0.0,1.0
2022-03-01,51.75,52.28,51.75,52.05,66558,40.928604297595,41.3477764768747,40.928604297595,41.1658715688854,84155.7282275173,0.0,1.0
2022-03-02,51.9981,52.005,51.75,51.8,29063,41.1248243309522,41.1302814781918,40.928604297595,40.9681488428101,36747.1668240682,0.0,1.0
2022-03-03,51.85,52.1,51.85,52.1,30327,41.0076933880251,41.2054161141005,41.0076933880251,41.2054161141005,38345.3644934631,0.0,1.0
2022-03-04,51.52,51.8,51.5,51.8,19026,40.7466993896057,40.9681488428101,40.7308815715197,40.9681488428101,24056.4152356853,0.0,1.0
2022-03-07,51.01,51.4789,50.97,51.33,42020,40.343345028412,40.7141937734389,40.3117093922399,40.5964301177884,53129.9573322557,0.0,1.0
2022-03-08,50.86,51.22,50.86,51.08,55024,40.2247113927668,40.5094321183153,40.2247113927668,40.3987073917131,69572.1744942893,0.0,1.0
2022-03-09,51.2,51.33,51.07,51.11,25857,40.4936143002293,40.5964301177884,40.3907984826701,40.4224341188421,32693.5103936253,0.0,1.0
2022-03-10,50.82,51.1195,50.8,51.05,27617,40.1930757565947,40.429947582433,40.1772579385087,40.3749806645841,34918.8489206308,0.0,1.0
2022-03-11,50.44,50.9401,50.44,50.92,18908,39.8925372129602,40.2880617542013,39.8925372129602,40.2721648470249,23907.2164026247,0.0,1.0
2022-03-14,49.9,50.44,49.76,50.36,46414,39.4654561246375,39.8925372129602,39.3547313980353,39.8292659406161,58685.7172684273,0.0,1.0
2022-03-15,50.25,50.4799,49.86,49.86,28586,39.742267941143,39.9240937600419,39.4338204884654,39.4338204884654,36144.0495073741,0.0,1.0
2022-03-16,50.96,50.96,50.32,50.32,50040,40.3038004831969,40.3038004831969,39.7976303044441,39.7976303044441,63270.4203928148,0.0,1.0
2022-03-17,51.25,51.28,50.9,50.9,34147,40.5331588454443,40.5568855725734,40.2563470289388,40.2563470289388,43175.3606145773,0.0,1.0
2022-03-18,51.41,51.42,51.1001,51.21,30410,40.6597013901325,40.6676102991756,40.4146042988896,40.5015232092723,38450.3094353617,0.0,1.0
2022-03-21,50.83,51.34,50.78,51.28,42804,40.2009846656378,40.6043390268314,40.1614401204227,40.5568855725734,54121.2444942854,0.0,1.0
2022-03-22,51.06,51.06,50.8,50.9,44934,40.3828895736271,40.3828895736271,40.1772579385087,40.2563470289388,56814.4098707181,0.0,1.0
2022-03-23,50.89,51.04,50.89,50.93,20073,40.2484381198958,40.367071755541,40.2484381198958,40.2800737560679,25380.2387798755,0.0,1.0
2022-03-24,50.83,50.94,50.7501,50.89,22508,40.2009846656378,40.2879826651109,40.1377924823841,40.2484381198958,28459.0452078632,0.0,1.0
2022-03-25,50.62,51.01,50.555,51.01,33600,40.0348975757345,40.343345028412,39.9834896669549,40.343345028412,42483.735515559,0.0,1.0
2022-03-28,50.75,50.84,50.54,50.54,33922,40.1377133932937,40.2088935746808,39.9716263033904,39.9716263033904,42890.8713142498,0.0,1.0
2022-03-29,51.21,51.35,50.7197,50.89,40709,40.6549560447067,40.7661002322923,40.2657132220409,40.4009121873682,51278.0751185053,0.194,1.0
2022-03-30,51.07,51.2341,51.0623,51.23,29190,40.5438118571211,40.6740887227125,40.5376989268039,40.6708337857904,36768.4544623835,0.0,1.0
2022-03-31,51.0,51.29,51.0,51.29,37472,40.4882397633283,40.7184670090414,40.4882397633283,40.7184670090414,47200.6689145061,0.0,1.0
2022-04-01,51.05,51.1,50.81,51.1,30175,40.5279341160375,40.5676284687466,40.3374012230336,40.5676284687466,38009.1851114224,0.0,1.0
2022-04-04,51.36,51.36,51.02,51.08,24571,40.7740391028342,40.7740391028342,40.504117504412,40.551750727663,30950.2464746565,0.0,1.0
2022-04-05,50.78,51.35,50.78,51.3,107533,40.3135846114081,40.7661002322923,40.3135846114081,40.7264058795832,135451.257749348,0.0,1.0
2022-04-06,50.41,50.87,50.31,50.87,23773,40.0198464013604,40.3850344462845,39.9404576959421,40.3850344462845,29945.0657051813,0.0,1.0
2022-04-07,50.3,50.41,50.3,50.41,15211,39.9325188254003,40.0198464013604,39.9325188254003,40.0198464013604,19160.1562462252,0.0,1.0
2022-04-08,50.0806,50.243,50.07,50.07,27133,39.7583400057126,39.8872672633119,39.7499248029382,39.7499248029382,34177.4057871822,0.0,1.0
2022-04-11,49.61,50.1003,49.601,50.0,64498,39.3847367580141,39.77397958068,39.3775917745264,39.6943527091454,81243.2948240769,0.0,1.0
2022-04-12,50.04,50.2976,49.907,49.97,61244,39.7261081913127,39.9306134964703,39.6205212131064,39.6705360975199,77144.474994663,0.0,1.0
2022-04-13,50.1826,50.27,50.1029,50.13,62693,39.8393164852392,39.9087022137748,39.7760436870208,39.7975580261892,78969.6716550259,0.0,1.0
2022-04-14,49.93,50.29,49.8001,50.29,22176,39.6387806153526,39.9245799548585,39.5356546870143,39.9245799548585,27933.4445412064,0.0,1.0
2022-04-18,49.92,49.98,49.7701,49.95,47828,39.6308417448108,39.6784749680618,39.5118380753888,39.6546583564363,60245.3456672448,0.0,1.0
2022-04-19,49.86,49.9,49.71,49.89,38577,39.5832085215598,39.6149640037271,39.4641254634324,39.6070251331853,48592.5545664737,0.0,1.0
2022-04-20,49.95,50.08,49.8901,50.05,29129,39.6546583564363,39.75786367348,39.6071045218907,39.7340470618546,36691.6173358947,0.0,1.0
2022-04-21,49.65,50.1131,49.65,50.02,22768,39.4164922401814,39.7841413349735,39.4164922401814,39.7102304502291,28679.1425556542,0.0,1.0
2022-04-22,49.47,49.95,49.3723,49.95,27311,39.2735925704285,39.6546583564363,39.1960298052348,39.6546583564363,34401.6190415263,0.0,1.0
2022-04-25,49.74,49.74,49.4,49.47,59353,39.4879420750579,39.4879420750579,39.2180204766357,39.2735925704285,74762.5240735129,0.0,1.0
2022-04-26,49.51,49.74,49.51,49.74,24592,39.3053480525958,39.4879420750579,39.3053480525958,39.4879420750579,30976.698600169,0.0,1.0
2022-04-27,49.0,49.35,49.0,49.0,27168,39.0560675175824,39.3350394284222,39.0560675175824,39.0560675175824,34085.1520548171,0.196,1.0
2022-04-28,49.18,49.3099,48.91,49.06,31610,39.1995387860143,39.303077218066,38.9843318833664,39.1038912737263,39658.1145631909,0.0,1.0
2022-04-29,48.65,49.17,48.65,49.05,46356,38.7770956067425,39.1915681599903,38.7770956067425,39.0959206477023,58158.5434574906,0.0,1.0
2022-05-02,48.56,48.6499,48.4,48.5,34015,38.7053599725265,38.7770159004822,38.5778299561426,38.6575362163825,42675.4434314122,0.0,1.0
2022-05-03,48.89,48.9493,48.7172,48.73,28669,38.9683906313184,39.0156564436407,38.8306582136237,38.8408606149345,35968.3165584347,0.0,1.0
2022-05-04,49.4,49.5,48.72,48.89,45341,39.3748925585422,39.4545988187822,38.8328899889105,38.9683906313184,56885.1177605074,0.0,1.0
2022-05-05,48.41,49.06,48.41,49.04,25664,38.5858005821666,39.1038912737263,38.5858005821666,39.0879500216783,32198.2237314056,0.0,1.0
2022-05-06,48.19,48.4459,48.19,48.4,18939,38.4104468096386,38.6144151295927,38.4104468096386,38.5778299561426,23760.9943597682,0.0,1.0
2022-05-09,47.75,48.0051,47.75,47.96,30118,38.0597392645828,38.263069934455,38.0597392645828,38.2271224110867,37786.2415189555,0.0,1.0
2022-05-10,47.98,48.18,47.83,48.18,31082,38.2430636631347,38.4024761836147,38.1235042727748,38.4024761836147,38995.6822794401,0.0,1.0
2022-05-11,47.8,48.16,47.8,47.91,20642,38.0995923947028,38.3865349315667,38.0995923947028,38.1872692809668,25897.5893961843,0.0,1.0
2022-05-12,47.7,47.7999,47.57,47.65,26391,38.0198861344628,38.0995126884426,37.9162679961509,37.9800330043428,33110.3227281611,0.0,1.0
2022-05-13,47.7,48.0602,47.62,47.86,29943,38.0198861344628,38.3069880838472,37.9561211262709,38.1474161508468,37566.6853643033,0.0,1.0
2022-05-16,47.7598,47.8429,47.67,47.69,26636,38.0675504780863,38.1337863803457,37.9959742563908,38.0119155084388,33417.7013446743,0.0,1.0
2022-05-17,47.7,47.85,47.6,47.85,19776,38.0198861344628,38.1394455248228,37.9401798742229,38.1394455248228,24811.1000823051,0.0,1.0
2022-05-18,47.2,47.51,47.2,47.5,34041,37.621354833263,37.8684442400069,37.621354833263,37.8604736139829,42708.0632029605,0.0,1.0
2022-05-19,47.67,47.67,47.2,47.2,25750,37.9959742563908,37.9959742563908,37.621354833263,37.621354833263,32306.1198988348,0.0,1.0
2022-05-20,47.67,47.78,47.44,47.7713,19562,37.9959742563908,38.0836511426548,37.8126498578389,38.0767166980139,24542.6142703303,0.0,1.0
2022-05-23,47.65,47.7596,47.6149,47.67,26234,37.9800330043428,38.0673910655658,37.9520561069986,37.9959742563908,32913.3494922731,0.0,1.0
2022-05-24,47.98,47.9944,47.57,47.57,15792,38.2430636631347,38.2545413646093,37.9162679961509,37.9162679961509,19812.7473958213,0.0,1.0
2022-05-25,48.5545,48.68,48.0,48.0,21180,38.7009761282133,38.8010074848145,38.2590049151827,38.2590049151827,26572.5677459153,0.0,1.0
2022-05-26,49.13,49.14,48.56,48.57,80803,39.320692301579,39.3286956991572,38.864498639623,38.8725020372012,100960.872193,0.202,1.0
2022-05-27,49.5634,49.65,49.15,49.15,30843,39.6675595526172,39.7368689756442,39.3366990967354,39.3366990967354,38537.3832784513,0.0,1.0
2022-05-31,49.1928,49.56,49.0893,49.56,49265,39.37095363837,39.6648383974406,39.2881184734359,39.6648383974406,61555.1077136758,0.0,1.0
2022-06-01,49.06,49.38,48.88,49.38,24281,39.2646685185318,39.5207772410334,39.1206073621246,39.5207772410334,30338.3653789863,0.0,1.0
2022-06-02,49.26,49.3,48.9593,49.0,32833,39.4247364700953,39.456750060408,39.1840743049196,39.2166481330627,41023.8272924616,0.0,1.0
2022-06-03,48.98,49.16,48.9001,49.05,72482,39.2006413379064,39.3447024943136,39.1366941912568,39.2566651209536,90564.0377002466,0.0,1.0
2022-06-06,48.68,48.95,48.54,48.88,28433,38.9605394105611,39.1766311451719,38.8484918444666,39.1206073621246,35526.162135856,0.0,1.0
2022-06-07,48.71,48.71,48.46,48.46,22284,38.9845496032956,38.9845496032956,38.7844646638412,38.7844646638412,27843.1750794997,0.0,1.0
2022-06-08,48.22,48.67,48.22,48.67,16069,38.592383121965,38.9525360129829,38.592383121965,38.9525360129829,20077.7230457943,0.0,1.0
2022-06-09,47.79,48.2999,47.79,48.12,23989,38.2482370261034,38.6563302686146,38.2482370261034,38.5123491461832,29973.5203276844,0.0,1.0
2022-06-10,47.0679,47.5277,46.87,47.51,52497,37.6703116869833,38.0383079076279,37.5119244489112,38.0241418939145,65593.3926650734,0.0,1.0
2022-06-13,45.54,46.39,45.41,46.39,204801,36.4474725710138,37.1277613651588,36.3434284024975,37.1277613651588,255892.573122268,0.0,1.0
2022-06-14,45.77,46.2384,45.53,45.68,137101,36.6315507153119,37.0064298578736,36.4394691734356,36.5595201371083,171303.497871768,0.0,1.0
2022-06-15,46.55,46.74,46.01,46.41,50372,37.2558157264096,37.407880280395,36.8236322571881,37.1437681603151,62938.2702883036,0.0,1.0
2022-06-16,45.87,46.1699,45.53,45.92,76313,36.7115846910936,36.9516065844631,36.4394691734356,36.7516016789845,95350.7547945549,0.0,1.0
2022-06-17,46.01,46.22,45.85,45.9,45340,36.8236322571881,36.9917036063298,36.6955778959373,36.7355948838282,56650.9405001129,0.0,1.0
2022-06-21,45.925,46.36,45.82,46.28,126080,36.7556033777736,37.1037511724243,36.6715677032028,37.0397239917989,157533.096123825,0.0,1.0
2022-06-22,45.87,46.02,45.5,45.86,24529,36.7115846910936,36.8316356547663,36.4154589807011,36.7035812935155,30648.2337787223,0.0,1.0
2022-06-23,46.24,46.24,45.9,45.9,45280,37.0077104014862,37.0077104014862,36.7355948838282,36.7355948838282,56575.9723388863,0.0,1.0
2022-06-24,46.41,46.75,46.22,46.39,37323,37.1437681603151,37.4158836779731,36.9917036063298,37.1277613651588,46633.9446909068,0.0,1.0
2022-06-27,46.21,46.48,46.21,46.48,18706,36.9837002087516,37.1997919433624,36.9837002087516,37.1997919433624,23372.5737316963,0.0,1.0
2022-06-28,45.55,46.1899,45.45,46.05,73882,36.6147435803977,37.1291184303888,36.5343599501444,37.0166617316644,91911.7484084111,0.199,1.0
2022-06-29,45.42,45.55,45.25,45.55,14084,36.5102448610684,36.6147435803977,36.3735926896377,36.6147435803977,17520.9802737346,0.0,1.0
2022-06-30,45.38,45.43,45.0901,45.23,23859,36.478091408967,36.5182832240937,36.2450592648626,36.357515963587,29681.4163839133,0.0,1.0
2022-07-01,45.73,45.84,45.4401,45.56,18030,36.7594341148537,36.8478561081324,36.5264019707493,36.622781943423,22429.9399556543,0.0,1.0
2022-07-05,45.73,45.73,45.25,45.64,34677,36.7594341148537,36.7594341148537,36.3735926896377,36.6870888476257,43139.3803573059,0.0,1.0
2022-07-06,45.52,45.74,45.5,45.74,13502,36.5906284913217,36.7674724778791,36.574551765271,36.7674724778791,16796.9522618549,0.0,1.0
2022-07-07,46.23,46.23,45.69,45.69,23350,37.1613522661204,37.1613522661204,36.7272806627524,36.7272806627524,29048.2028821147,0.0,1.0
2022-07-08,46.33,46.33,46.0601,46.12,32444,37.2417358963738,37.2417358963738,37.02478047832,37.0729302728418,40361.451576331,0.0,1.0
2022-07-11,46.09,46.32,46.0494,46.32,18411,37.0488151837658,37.2336975333484,37.0161794298829,37.2336975333484,22903.9170562147,0.0,1.0
2022-07-12,46.25,46.3,46.11,46.11,30817,37.1774289921711,37.2176208072978,37.0648919098164,37.0648919098164,38337.4076324681,0.0,1.0
2022-07-13,46.29,46.29,45.82,46.1,24575,37.2095824442724,37.2095824442724,36.8317793820817,37.0568535467911,30572.1450033392,0.0,1.0
2022-07-14,46.14,46.19,45.58,45.77,18127,37.0890069988924,37.1291988140191,36.6388586694737,36.7915875669551,22550.6112909676,0.0,1.0
2022-07-15,46.66,46.66,46.23,46.23,12651,37.5070018762098,37.5070018762098,37.1613522661204,37.1613522661204,15738.2790004982,0.0,1.0
2022-07-18,46.25,46.7626,46.12,46.68,35335,37.1774289921711,37.5894754808497,37.0729302728418,37.5230786022605,43957.9549824207,0.0,1.0
2022-07-19,46.78,46.86,46.25,46.25,34547,37.6034622325138,37.6677691367165,37.1774289921711,37.1774289921711,42977.6558872984,0.0,1.0
2022-07-20,47.01,47.3199,46.74,46.74,85055,37.7883445820965,38.0374534522516,37.5713087804125,37.5713087804125,105811.344588363,0.0,1.0
2022-07-21,47.54,47.54,46.94,47.17,32736,38.2143778224392,38.2143778224392,37.7320760409192,37.9169583905019,40724.7096166556,0.0,1.0
2022-07-22,47.34,47.78,47.32,47.6,28471,38.0536105619325,38.4072985350473,38.0375338358819,38.2626080005912,35418.9029660252,0.0,1.0
2022-07-25,47.38,47.46,47.339,47.45,20874,38.0857640140339,38.1500709182366,38.05280672563,38.1420325552112,25967.9737456643,0.0,1.0
2022-07-26,47.05,47.3,47.05,47.23,15117,37.8204980341978,38.0214571098312,37.8204980341978,37.9651885686539,18806.0677931019,0.0,1.0
2022-07-27,47.35,47.51,47.03,47.03,24916,38.2280430395823,38.3572191089874,37.969690900772,37.969690900772,30861.4437516049,0.207,1.0
2022-07-28,47.85,47.93,47.3969,47.5,96900,38.6317182564733,38.6963062911759,38.2659077749267,38.3491456046496,120022.230676293,0.0,1.0
2022-07-29,47.9,48.06,47.7633,47.91,94717,38.6720857781625,38.8012618475676,38.5617209738644,38.6801592825003,117318.324282419,0.0,1.0
2022-08-01,48.02,48.09,47.7201,47.9,37939,38.7689678302163,38.8254823605811,38.5268434351251,38.6720857781625,46991.9856514745,0.0,1.0
2022-08-02,47.87,47.98,47.84,47.89,31483,38.647865265149,38.736673812865,38.6236447521355,38.6640122738246,38995.4580844348,0.0,1.0
2022-08-03,48.3,48.3,47.9201,48.05,25656,38.9950259516753,38.9950259516753,38.6883135218815,38.7931883432298,31778.0221902061,0.0,1.0
2022-08-04,48.3,48.39,48.25,48.39,24359,38.9950259516753,39.0676874907157,38.9546584299862,39.0676874907157,30171.5326836307,0.0,1.0
2022-08-05,48.2,48.69,47.8972,48.0,37356,38.9142909082971,39.3098926208503,38.6698251969479,38.7528208215407,46269.8704761981,0.0,1.0
2022-08-08,48.25,48.5899,48.25,48.32,38240,38.9546584299862,39.2290768424287,38.9546584299862,39.0111729603509,47364.810124473,0.0,1.0
2022-08-09,47.99,48.19,47.92,48.19,21485,38.7447473172028,38.9062174039593,38.6882327868381,38.9062174039593,26611.7402072255,0.0,1.0
2022-08-10,48.64,48.6999,48.38,48.43,61121,39.2695250991612,39.3178853901448,39.0596139863779,39.099981508067,75705.6631699247,0.0,1.0
2022-08-11,48.4103,49.0199,48.21,48.97,63793,39.0840767045215,39.576237528955,38.9223644126349,39.5359507423093,79015.2545049819,0.0,1.0
2022-08-12,48.85,48.85,48.43,48.45,28247,39.4390686902554,39.4390686902554,39.099981508067,39.1161285167426,34987.285344822,0.0,1.0
2022-08-15,48.765,48.91,48.7099,48.88,298167,39.370443903384,39.4875097162824,39.3259588944826,39.4632892032689,369315.463922169,0.0,1.0
2022-08-16,48.54,48.8,48.5,48.8,53600,39.188790055783,39.3987011685663,39.1564960384317,39.3987011685663,66390.0058230062,0.0,1.0
2022-08-17,48.16,48.34,48.11,48.34,23640,38.8819968909458,39.0273199690266,38.8416293692567,39.0273199690266,29280.9652547736,0.0,1.0
2022-08-18,48.17,48.3,48.1501,48.17,41914,38.8900703952836,38.9950259516753,38.8740041216514,38.8900703952836,51915.4982101769,0.0,1.0
2022-08-19,47.75,48.02,47.695,48.02,58498,38.5509832130951,38.7689678302163,38.5065789392371,38.7689678302163,72456.7641909369,0.0,1.0
2022-08-22,47.27,47.5,47.17,47.5,34159,38.1634550048797,38.3491456046496,38.0827199615015,38.3491456046496,42310.0038975386,0.0,1.0
2022-08-23,47.38,47.5099,47.22,47.22,20109,38.2522635525958,38.3571383739441,38.1230874831906,38.1230874831906,24907.3997592319,0.0,1.0
2022-08-24,47.4,47.5035,47.31,47.38,24158,38.2684105612714,38.3519713311679,38.195749022231,38.2522635525958,29922.5701617945,0.0,1.0
2022-08-25,47.8,47.84,47.32,47.32,17837,38.5913507347842,38.6236447521355,38.2038225265688,38.2038225265688,22093.2562288239,0.0,1.0
2022-08-26,47.03,47.75,47.03,47.75,21319,37.969690900772,38.5509832130951,37.969690900772,38.5509832130951,26406.1293682961,0.0,1.0
2022-08-29,46.61,46.8299,46.53,46.73,37666,37.79207380534,37.9703719608816,37.7272086282443,37.8893715709834,46454.5097218754,0.2,1.0
2022-08-30,46.33,46.7539,46.19,46.72,35318,37.5650456855053,37.9087500426407,37.4515316255879,37.8812634238465,43558.6569945626,0.0,1.0
2022-08-31,46.05,46.4199,46.05,46.37,34083,37.3380175656706,37.6379379282665,37.3380175656706,37.5974782740531,42035.4976597111,0.0,1.0
2022-09-01,46.05,46.09,45.54,45.91,98832,37.3380175656706,37.3704501542184,36.924502061686,37.2245035057532,121892.213264812,0.0,1.0
2022-09-02,46.14,46.5999,46.14,46.45,12785,37.4109908899032,37.7838845767316,37.4109908899032,37.6623434511487,15768.0907660537,0.0,1.0
2022-09-06,46.01,46.16,45.92,46.16,16127,37.3055849771228,37.4272071841771,37.2326116528902,37.4272071841771,19889.8709256275,0.0,1.0
2022-09-07,46.5666,46.5666,46.06,46.06,13791,37.7568844467656,37.7568844467656,37.3461257128075,37.3461257128075,17008.8181270744,0.0,1.0
2022-09-08,46.77,46.77,46.41,46.56,14399,37.9218041595312,37.9218041595312,37.6299108626009,37.7515330696552,17758.6811842321,0.0,1.0
2022-09-09,46.9,47.1899,46.89,46.9,28957,38.0272100723116,38.2622652578119,38.0191019251747,38.0272100723116,35713.46142453,0.0,1.0
2022-09-12,47.03,47.16,47.0,47.16,11441,38.132615985092,38.2380218978724,38.1082915436812,38.2380218978724,14110.4987449683,0.0,1.0
2022-09-13,46.09,46.68,46.09,46.68,23408,37.3704501542184,37.8488308352986,37.3704501542184,37.8488308352986,28869.7277005698,0.0,1.0
2022-09-14,46.136,46.36,46.1,46.1,22706,37.4077476310484,37.5893701269161,37.3785583013553,37.3785583013553,28003.9318681278,0.0,1.0
2022-09-15,45.94,46.2025,45.9278,46.2,30934,37.2488279471641,37.4616668095091,37.238936007657,37.4596397727249,38151.749687689,0.0,1.0
2022-09-16,45.94,45.94,45.57,45.7,9510,37.2488279471641,37.2488279471641,36.9488265030968,37.0542324158772,11728.9435420548,0.0,1.0
2022-09-19,46.14,46.14,45.74,45.74,14995,37.4109908899032,37.4109908899032,37.086665004425,37.086665004425,18493.74431263,0.0,1.0
2022-09-20,45.76,45.99,45.76,45.99,33328,37.1028812986989,37.2893686828489,37.1028812986989,37.2893686828489,41104.3354752473,0.0,1.0
2022-09-21,45.66,46.02,45.5,45.85,28775,37.0217998273294,37.3136931242597,36.8920694731381,37.1758546229315,35488.9958383414,0.0,1.0
2022-09-22,45.44,45.5699,45.2783,45.51,24703,36.8434205903164,36.9487454216254,36.7123118511119,36.9001776202751,30466.8866792197,0.0,1.0
2022-09-23,44.88,45.1969,44.641,45.18,90032,36.389364350647,36.6463115334171,36.1955796340738,36.6326087647556,111038.932174372,0.0,1.0
2022-09-26,44.3431,44.9199,44.26,44.79,319752,35.954037930864,36.4217158577235,35.8866592281559,36.3163910264144,394358.901730715,0.0,1.0
2022-09-27,44.3469,44.6699,44.18,44.44,18672,35.957119026776,36.2190121792996,35.8217940510603,36.0326058766211,23028.6891500786,0.0,1.0
2022-09-28,44.6641,44.72,44.19,44.19,26924,36.3934995056869,36.439048316082,36.0071901853234,36.0071901853234,33042.6104863065,0.221,1.0
2022-09-29,44.36,44.52,44.15,44.52,11979,36.1457107178309,36.2760829837203,35.9745971188511,36.2760829837203,14701.2862507601,0.0,1.0
2022-09-30,44.19,44.655,44.15,44.49,40776,36.0071901853234,36.3860845830644,35.9745971188511,36.251638183866,50042.5451340675,0.0,1.0
2022-10-03,44.67,44.7899,44.36,44.44,23964,36.3983069829915,36.4960046997424,36.1457107178309,36.2108968507756,29409.936030822,0.0,1.0
2022-10-04,45.4529,45.5299,45.13,45.16,32767,37.0362347765215,37.0989764294808,36.7731272474235,36.7975720472778,40213.4607712378,0.0,1.0
2022-10-05,45.45,45.49,45.06,45.37,18973,37.0338717792023,37.0664648456746,36.7160893810969,36.9686856462576,23284.7069067261,0.0,1.0
2022-10-06,45.26,45.5299,45.25,45.32,16583,36.8790547134586,37.0989764294808,36.8709064468406,36.9279443131672,20351.567734899,0.0,1.0
2022-10-07,44.75,45.11,44.75,44.79,33323,36.4634931159362,36.7568307141873,36.4634931159362,36.4960861824086,40895.8144865248,0.0,1.0
2022-10-10,44.22,44.71,44.09,44.71,10173,36.0316349851777,36.4309000494639,35.9257075191425,36.4309000494639,12484.8639309611,0.0,1.0
2022-10-11,44.3884,44.61,44.25,44.25,16916,36.1688517950262,36.349417383283,36.0560797850319,36.0560797850319,20760.243611141,0.0,1.0
2022-10-12,44.525,44.5999,44.11,44.42,31343,36.2801571170293,36.3411876339988,35.9420040523787,36.1946003175394,38465.8498169776,0.0,1.0
2022-10-13,44.6,44.6299,43.78,44.0,35499,36.3412691166649,36.365632433853,35.6731112539819,35.8523731195798,43566.3211132594,0.0,1.0
2022-10-14,44.385,44.94,44.375,44.79,25961,36.1660813843761,36.6183101816799,36.157933117758,36.4960861824086,31860.7640333904,0.0,1.0
2022-10-17,44.9503,45.0239,44.78,44.78,20930,36.6267028962965,36.6866741386056,36.4879379157905,36.4879379157905,25686.4447139502,0.0,1.0
2022-10-18,45.2,45.5099,45.1,45.5099,23522,36.8301651137501,37.0826798962446,36.7486824475693,37.0826798962446,28867.4893722665,0.0,1.0
2022-10-19,44.9,45.06,44.55,44.88,25278,36.5857171152075,36.7160893810969,36.3005277835745,36.5694205819714,31022.548947885,0.0,1.0
2022-10-20,44.59,45.095,44.56,44.86,11148,36.3331208500469,36.7446083142602,36.3086760501926,36.5531240487352,13681.4374424805,0.0,1.0
2022-10-21,45.0115,45.0799,44.39,44.39,20181,36.6765702879992,36.7323044316669,36.1701555176851,36.1701555176851,24767.2308061266,0.0,1.0
2022-10-24,45.1,45.21,44.926,45.09,45255,36.7486824475693,36.8383133803682,36.6069026084146,36.7405341809512,55539.4197577551,0.0,1.0
2022-10-25,45.521,45.6099,45.24,45.26,23311,37.0917244721907,37.1641625624255,36.8627581802225,36.8790547134586,28608.5385918248,0.0,1.0
2022-10-26,45.5852,45.795,45.31,45.31,23608,37.1440363438788,37.3149869775263,36.9197960465491,36.9197960465491,28973.0332922569,0.0,1.0
2022-10-27,45.72,45.73,45.3314,45.55,9105,37.4315071901649,37.4396943089729,37.1133557532861,37.2923261704289,11121.1284623179,0.218,1.0
2022-10-28,45.9,45.9849,45.64,45.68,75751,37.5788753287088,37.6483839673887,37.3660102397009,37.3987587149329,92524.6130861114,0.0,1.0
2022-10-31,45.3343,45.77,45.3,45.77,22353,37.1157300177404,37.4724427842049,37.087648200229,37.4724427842049,27302.6451969459,0.0,1.0
2022-11-01,45.5566,45.7,45.37,45.65,14665,37.2977296688422,37.4151329525489,37.144958031885,37.3741973585089,17912.2843382638,0.0,1.0
2022-11-02,45.21,45.97,45.1301,45.62,68474,37.013964130957,37.6361851603648,36.9485490516811,37.3496360020849,83636.2603326476,0.0,1.0
2022-11-03,44.98,45.0299,44.705,44.8,18897,36.8256603983731,36.866514121225,36.6005146311531,36.6782922598291,23081.3799618255,0.0,1.0
2022-11-04,45.1102,45.32,44.93,45.2,12730,36.9322566852532,37.104022437845,36.7847248043331,37.005777012149,15548.8155217251,0.0,1.0
2022-11-07,45.25,45.3099,45.1042,45.2,12593,37.046712606189,37.0957534478489,36.9273444139684,37.005777012149,15381.4794866523,0.0,1.0
2022-11-08,45.18,45.3999,45.14,45.15,13734,36.989402774533,37.1694375171209,36.956654299301,36.964841418109,16775.1321583168,0.0,1.0
2022-11-09,44.75,45.16,44.66,45.09,17155,36.6373566657891,36.973028536917,36.5636725965171,36.915718705261,20953.6473114842,0.0,1.0
2022-11-10,46.08,46.13,45.6,45.63,24769,37.7262434672528,37.7671790612928,37.3332617644689,37.3578231208929,30253.6222826087,0.0,1.0
2022-11-11,46.25,46.26,45.88,46.09,26780,37.8654244869888,37.8736116057968,37.5625010910928,37.7344305860608,32709.9198485308,0.0,1.0
2022-11-14,45.9,46.1,45.89,46.1,37649,37.5788753287088,37.7426177048688,37.5706882099008,37.7426177048688,45985.6524412748,0.0,1.0
2022-11-15,46.3,46.31,46.1,46.3,36100,37.9063600810287,37.9145471998367,37.7426177048688,37.9063600810287,44093.6559571309,0.0,1.0
2022-11-16,46.23,46.34,46.1761,46.34,33042,37.8490502493728,37.9391085562607,37.8049216789977,37.9391085562607,40358.5202253605,0.0,1.0
2022-11-17,46.0452,46.0999,45.81,46.0,21303,37.697752293801,37.7425358336807,37.5051912594369,37.6607465167888,26020.1427383589,0.0,1.0
2022-11-18,46.14,46.19,46.02,46.19,11247,37.7753661801008,37.8163017741408,37.6771207544048,37.8163017741408,13737.4334778352,0.0,1.0
2022-11-21,46.15,46.1899,46.03,46.11,14854,37.7835532989088,37.8162199029527,37.6853078732128,37.7508048236768,18143.1347808095,0.0,1.0
2022-11-22,46.45,46.49,46.2044,46.28,16191,38.0291668631487,38.0619153383807,37.8280912252243,37.8899858434128,19776.1879114101,0.0,1.0
2022-11-23,46.69,46.77,46.41,46.41,21242,38.2256577145407,38.2911546650046,37.9964183879167,37.9964183879167,25945.6354526696,0.0,1.0
2022-11-25,46.615,46.67,46.5101,46.64,15804,38.1642543234807,38.2092834769247,38.0783714471848,38.1847221205007,19303.4941481024,0.0,1.0
2022-11-28,45.985,46.3021,45.92,46.2,21377,37.8253076048296,38.08614059475,37.7718413659622,38.0021574718523,25988.4560694091,0.216,1.0
2022-11-29,46.07,46.13,45.8932,46.06,20698,37.8952249941176,37.9445784453798,37.7497968243985,37.8869994189073,25162.9818835491,0.0,1.0
2022-11-30,46.53,46.65,46.0,46.07,25724,38.2736014537941,38.3723083563183,37.8376459676451,37.8952249941176,31273.1928675436,0.0,1.0
2022-12-01,46.8671,46.88,46.68,46.79,25334,38.5508855941352,38.5614965861566,38.3969850819494,38.4874664092634,30799.0618918656,0.0,1.0
2022-12-02,46.82,46.87,46.42,46.48,34917,38.5121431348944,38.5532710109462,38.1831201264801,38.2324735777423,42449.3109685905,0.0,1.0
2022-12-05,46.54,46.7199,46.36,46.65,27170,38.2818270290044,38.4298051270387,38.133766675218,38.3723083563183,33031.1246389038,0.0,1.0
2022-12-06,46.28,46.6056,46.28,46.45,15209,38.0679620735351,38.3357868023844,38.0679620735351,38.2077968521112,18489.8923309933,0.0,1.0
2022-12-07,46.61,46.61,46.43,46.43,13737,38.3394060554769,38.3394060554769,38.1913457016905,38.1913457016905,16700.3518279213,0.0,1.0
2022-12-08,46.65,46.6999,46.53,46.66,21938,38.3723083563183,38.413353976618,38.2736014537941,38.3805339315287,26670.4752421153,0.0,1.0
2022-12-09,46.7,46.7999,46.5,46.51,22959,38.4134362323701,38.4956097287216,38.248924728163,38.2571503033733,27911.7258220314,0.0,1.0
2022-12-12,46.79,46.85,46.6601,46.85,17787,38.4874664092634,38.5368198605255,38.3806161872808,38.5368198605255,21624.0196522702,0.0,1.0
2022-12-13,47.25,47.571,47.02,47.02,22104,38.8658428689398,39.1298838331923,38.6766546391016,38.6766546391016,26872.284836891,0.0,1.0
2022-12-14,47.01,47.42,46.87,47.3,23055,38.6684290638912,39.0056776475159,38.5532710109462,38.9069707449916,28028.4349852752,0.0,1.0
2022-12-15,46.87,47.0,46.74,47.0,48040,38.5532710109462,38.6602034886809,38.4463385332116,38.6602034886809,58403.2104399315,0.0,1.0
2022-12-16,46.65,46.7889,46.6103,46.69,21366,38.3723083563183,38.4865615959902,38.3396528227332,38.4052106571598,25975.0831444541,0.0,1.0
2022-12-19,46.5,46.6599,46.455,46.5,30995,38.248924728163,38.3804516757766,38.2119096397164,38.248924728163,37681.2553619,0.0,1.0
2022-12-20,46.48,46.59,46.25,46.25,109965,38.2324735777423,38.3229549050562,38.043285347904,38.043285347904,133686.699334452,0.0,1.0
2022-12-21,46.785,46.87,46.56,46.56,37411,38.4833536216582,38.5532710109462,38.2982781794251,38.2982781794251,45481.317772029,0.0,1.0
2022-12-22,46.53,46.76,46.4,46.53,45741,38.2736014537941,38.4627896836323,38.1666689760594,38.2736014537941,55608.2691243318,0.0,1.0
2022-12-23,46.58,46.6087,46.3879,46.52,21099,38.3147293298458,38.3383367306996,38.1567160300549,38.2653758785837,25650.4857841822,0.0,1.0
2022-12-27,46.14,46.63,46.14,46.63,40217,37.9528040205901,38.3558572058976,37.9528040205901,38.3558572058976,48892.6293560101,0.0,1.0
2022-12-28,45.42,46.0999,45.42,45.89,37468,37.5456380476774,38.107665333204,37.5456380476774,37.9341552181399,45326.0790997604,0.225,1.0
2022-12-29,45.99,45.99,45.6,45.69,24660,38.0168184458979,38.0168184458979,37.6944318576418,37.768828762624,29831.886158858,0.0,1.0
2022-12-30,45.9957,46.03,45.81,45.81,34191,38.0215302498801,38.0498837370011,37.8680246359336,37.8680246359336,41361.8012837597,0.0,1.0
2023-01-03,46.085,46.3381,46.0,46.05,31229,38.095348512268,38.3045691417235,38.0250847686737,38.0664163825527,37778.5877070145,0.0,1.0
2023-01-04,46.55,46.55,46.19,46.36,19653,38.4797325213426,38.4797325213426,38.1821449014139,38.3226723886025,23774.7793463113,0.0,1.0
2023-01-05,46.46,46.46,46.315,46.44,27105,38.4053356163605,38.4053356163605,38.2854739361114,38.3888029708089,32789.6704921267,0.0,1.0
2023-01-06,47.0,47.1155,46.59,46.59,84183,38.8517170462536,38.9471930743141,38.5127978124459,38.5127978124459,101838.510645221,0.0,1.0
2023-01-09,47.21,47.29,46.98,46.98,51933,39.0253098245454,39.0914404067518,38.835184400702,38.835184400702,62824.790911921,0.0,1.0
2023-01-10,47.12,47.25,47.05,47.23,15975,38.9509129195632,39.0583751156486,38.8930486601326,39.041842470097,19325.4007050996,0.0,1.0
2023-01-11,47.38,47.38,47.13,47.13,38579,39.1658373117339,39.1658373117339,38.959179242339,38.959179242339,46670.0866229758,0.0,1.0
2023-01-12,47.56,47.6639,47.33,47.48,22300,39.3146311216983,39.4005182153389,39.1245056978549,39.2485005394919,26976.928683801,0.0,1.0
2023-01-13,47.69,47.71,47.4,47.43,47478,39.4220933177837,39.4386259633353,39.1823699572855,39.2071689256129,57435.4538138792,0.0,1.0
2023-01-17,47.4899,47.57,47.35,47.57,52884,39.25668419904,39.3228974444741,39.1410383434065,39.3228974444741,63975.2419961494,0.0,1.0
2023-01-18,47.5581,47.8599,47.52,47.73,31110,39.3130605203709,39.5625381417445,39.2815658305951,39.4551586088869,37634.630105518,0.0,1.0
2023-01-19,47.25,47.44,47.25,47.37,33888,39.0583751156486,39.2154352483887,39.0583751156486,39.1575709889581,40995.2537774282,0.0,1.0
2023-01-20,47.24,47.4,47.1209,47.4,14862,39.0501087928728,39.1823699572855,38.951656888613,39.1823699572855,17978.9737263969,0.0,1.0
2023-01-23,47.375,47.5,47.2421,47.25,45551,39.161704150346,39.2650331850435,39.0518447206557,39.0583751156486,55104.3084518306,0.0,1.0
2023-01-24,47.37,47.44,47.2196,47.33,21392,39.1575709889581,39.2154352483887,39.0332454944101,39.1245056978549,25878.4958925503,0.0,1.0
2023-01-25,47.35,47.48,47.22,47.22,15871,39.1410383434065,39.2485005394919,39.0335761473212,39.0335761473212,19199.5890197581,0.0,1.0
2023-01-26,47.49,47.575,47.34,47.34,25582,39.2567668622677,39.327030605862,39.1327720206307,39.1327720206307,30947.2551385201,0.0,1.0
2023-01-27,47.21,47.36,47.2,47.25,17850,39.2079955578905,39.3325708456195,39.1996905387086,39.2412156346182,21493.026817853,0.221,1.0
2023-01-30,46.95,47.14,46.95,47.04,27409,38.9920650591603,39.149860423617,38.9920650591603,39.0668102317977,33002.9340084332,0.0,1.0
2023-01-31,47.2872,47.3032,46.95,46.95,27085,39.272110305975,39.2853983366661,38.9920650591603,38.9920650591603,32612.8084796385,0.0,1.0
2023-02-01,47.804,47.88,47.17,47.29,35784,39.7013136972971,39.7644318430798,39.1747754811628,39.2744357113459,43087.1972913194,0.0,1.0
2023-02-02,48.0,48.11,47.83,47.95,54253,39.864092073263,39.9554472842642,39.7229067471701,39.8225669773533,65325.5565237521,0.0,1.0
2023-02-03,47.5,47.8,47.5,47.66,24466,39.4488411141665,39.6979916896244,39.4488411141665,39.5817214210773,29459.2937885485,0.0,1.0
2023-02-06,47.25,47.47,47.25,47.47,17124,39.2412156346182,39.4239260566207,39.2412156346182,39.4239260566207,20618.8566514798,0.0,1.0
2023-02-07,47.41,47.45,47.2,47.2,20253,39.3740959415291,39.4073160182568,39.1996905387086,39.1996905387086,24386.4578230799,0.0,1.0
2023-02-08,47.25,47.3859,47.12,47.35,12859,39.2412156346182,39.3540808453007,39.1332503852531,39.3242658264375,15483.4079468219,0.0,1.0
2023-02-09,46.94,47.47,46.92,47.37,35755,38.9837600399784,39.4239260566207,38.9671500016145,39.3408758648014,43052.2786483099,0.0,1.0
2023-02-10,46.58,46.8509,46.54,46.77,15764,38.6847793494289,38.9097623190674,38.6515592727012,38.8425747138856,18981.2927034529,0.0,1.0
2023-02-13,46.72,46.8,46.58,46.59,19282,38.8010496179759,38.8674897714314,38.6847793494289,38.6930843686109,23217.2853278342,0.0,1.0
2023-02-14,46.7,46.72,46.42,46.72,17728,38.7844395796121,38.8010496179759,38.5518990425181,38.8010496179759,21346.1276989858,0.0,1.0
2023-02-15,46.64,46.64,46.39,46.39,19978,38.7346094645205,38.7346094645205,38.5269839849723,38.5269839849723,24055.3327600597,0.0,1.0
2023-02-16,46.27,46.5,46.24,46.5,19713,38.4273237547891,38.6183391959735,38.4024086972433,38.6183391959735,23736.2486084221,0.0,1.0
2023-02-17,46.4,46.4799,45.96,46.27,22190,38.5352890041542,38.6016461074178,38.1698681601493,38.4273237547891,26718.7823578799,0.0,1.0
2023-02-21,45.61,46.1199,45.55,46.06,48206,37.8791924887817,38.3026654168683,37.8293623736902,38.2529183519686,58044.4174107238,0.0,1.0
2023-02-22,46.04,46.17,45.73,45.73,95778,38.2363083136047,38.3442735629698,37.9788527189649,37.9788527189649,115325.441039794,0.0,1.0
2023-02-23,46.44,46.48,46.15,46.22,16303,38.5685090808819,38.6017291576096,38.327663524606,38.3857986588795,19630.2978269724,0.0,1.0
2023-02-24,45.94,46.03,45.77,45.77,20272,38.3434430610516,38.4185608206401,38.2015539596067,38.2015539596067,24288.2643198516,0.229,1.0
2023-02-27,46.21,46.3099,46.01,46.01,16191,38.5687963398171,38.6521770529603,38.401867985176,38.401867985176,19398.741495793,0.0,1.0
2023-02-28,46.15,46.24,46.05,46.05,24769,38.5187178334247,38.5938355930132,38.4352536561042,38.4352536561042,29676.2045648384,0.0,1.0
2023-03-01,46.02,46.2299,45.94,46.16,26965,38.410214402908,38.5854057111038,38.3434430610516,38.5270642511568,32307.2734503156,0.0,1.0
2023-03-02,46.07,46.15,45.87,46.0,39420,38.4519464915683,38.5187178334247,38.2850181369272,38.3935215674439,47229.8431081565,0.0,1.0
2023-03-03,46.54,46.5643,46.12,46.12,15168,38.8442281249748,38.8645099200637,38.4936785802286,38.4936785802286,18173.0659630776,0.0,1.0
2023-03-06,46.55,46.66,46.5,46.61,18409,38.8525745427069,38.9443851377594,38.8108424540466,38.9026530490992,22056.168994877,0.0,1.0
2023-03-07,46.22,46.55,46.2,46.55,35177,38.5771427575491,38.8525745427069,38.560449922085,38.8525745427069,42146.225038448,0.0,1.0
2023-03-08,46.0527,46.2999,45.975,46.22,65036,38.4375071888919,38.6438306352282,38.3726555231138,38.5771427575491,77920.854296856,0.0,1.0
2023-03-09,45.81,46.33,45.73,45.99,29888,38.2349396305349,38.6689533526017,38.1681682886785,38.3851751497119,35809.374703617,0.0,1.0
2023-03-10,45.86,46.12,45.82,45.99,29451,38.2766717191952,38.4936785802286,38.243286048267,38.3851751497119,35285.7967878822,0.0,1.0
2023-03-13,45.73,46.1999,45.69,45.83,33363,38.1681682886785,38.5603664579077,38.1347826177503,38.251632465999,39972.8375346886,0.0,1.0
2023-03-14,46.1,46.25,45.91,46.11,20254,38.4769857447645,38.6021820107453,38.3184038078555,38.4853321624965,24266.698181446,0.0,1.0
2023-03-15,45.83,45.9099,45.69,45.74,57441,38.251632465999,38.3183203436781,38.1347826177503,38.1765147064106,68821.142008514,0.0,1.0
2023-03-16,46.2,46.2767,45.72,45.72,13474,38.560449922085,38.6244669460898,38.1598218709465,38.1598218709465,16143.4527153552,0.0,1.0
2023-03-17,45.92,46.1299,45.87,46.09,24489,38.3267502255875,38.5019415337833,38.2850181369272,38.4686393270324,29340.731300752,0.0,1.0
2023-03-20,45.85,46.06,45.78,45.8,20320,38.2683253014631,38.4436000738363,38.2099003773388,38.2265932128029,24345.7740222664,0.0,1.0
2023-03-21,46.4,46.41,46.0,46.0,20837,38.7273782767261,38.7357246944581,38.3935215674439,38.3935215674439,24965.2014420258,0.0,1.0
2023-03-22,46.5246,46.77,46.2383,46.36,34897,38.8313746416674,39.036195732812,38.5924167019988,38.6939926057978,41810.7517743617,0.0,1.0
2023-03-23,46.24,46.66,46.195,46.43,18576,38.5938355930132,38.9443851377594,38.556276713219,38.7524175299222,22256.2548345285,0.0,1.0
2023-03-24,46.19,46.2699,46.1205,46.26,12137,38.5521035043529,38.6187913820321,38.4940959011152,38.6105284284773,14541.5678793429,0.0,1.0
2023-03-27,46.2,46.3899,46.14,46.3,27001,38.560449922085,38.7189483948167,38.5103714156927,38.6439140994055,32350.4057271267,0.0,1.0
2023-03-28,46.12,46.2099,46.0201,46.06,12575,38.4936785802286,38.5687128756397,38.4102978670854,38.4436000738363,15066.3439138779,0.0,1.0
2023-03-29,46.45,46.48,46.15,46.28,14475,38.9702590327288,38.9954281989502,38.7185673705153,38.8276337574745,17253.2532933723,0.241,1.0
2023-03-30,46.61,46.7,46.44,46.67,8620,39.1044945859094,39.1800020845734,38.961869310655,39.1548329183521,10274.4762272103,0.0,1.0
2023-03-31,47.21,47.21,46.81,46.81,21664,39.6078779103364,39.6078779103364,39.272289027385,39.272289027385,25822.071112098,0.0,1.0
2023-04-03,47.2,47.26,46.86,47.15,17560,39.5994881882626,39.6498265207053,39.314237637754,39.5575395778937,20930.3715255004,0.0,1.0
2023-04-04,47.02,47.2,46.97,47.15,26458,39.4484731909345,39.5994881882626,39.4065245805656,39.5575395778937,31536.2055707112,0.0,1.0
2023-04-05,46.76,47.17,46.76,47.17,13809,39.2303404170161,39.5743190220413,39.2303404170161,39.5743190220413,16459.4248516876,0.0,1.0
2023-04-06,46.99,47.0499,46.73,46.82,10279,39.4233040247132,39.4735584599351,39.2051712507948,39.2806787494588,12251.8957238393,0.0,1.0
2023-04-10,46.9,46.99,46.79,46.99,13979,39.3477965260491,39.4233040247132,39.2555095832375,39.4233040247132,16662.0537331987,0.0,1.0
2023-04-11,47.04,47.1699,46.9,47.0,35729,39.4652526350821,39.5742351248205,39.3477965260491,39.4316937467869,42586.6312206493,0.0,1.0
2023-04-12,47.08,47.32,47.0509,47.09,21535,39.4988115233772,39.700164853148,39.4743974321425,39.507201245451,25668.3115490689,0.0,1.0
2023-04-13,47.31,47.4699,47.08,47.15,23691,39.6917751310743,39.8259267870341,39.4988115233772,39.5575395778937,28238.1225404686,0.0,1.0
2023-04-14,47.225,47.3863,47.17,47.37,32371,39.6204624934471,39.7557887104972,39.5743190220413,39.742113463517,38584.1148435064,0.0,1.0
2023-04-17,47.08,47.22,47.0,47.2,8605,39.4988115233772,39.6162676324102,39.4316937467869,39.5994881882626,10256.5972082535,0.0,1.0
2023-04-18,47.11,47.3299,47.11,47.27,39507,39.5239806895986,39.7084706780011,39.5239806895986,39.6582162427791,47089.7601285844,0.0,1.0
2023-04-19,47.06,47.14,47.0,47.06,28329,39.4820320792297,39.5491498558199,39.4316937467869,39.4820320792297,33766.3152019305,0.0,1.0
2023-04-20,47.0075,47.1099,46.97,47.0,14543,39.4379860383423,39.5238967923778,39.4065245805656,39.4316937467869,17334.3048459767,0.0,1.0
2023-04-21,47.105,47.17,46.98,47.08,10676,39.5197858285617,39.5743190220413,39.4149143026394,39.4988115233772,12725.0937588976,0.0,1.0
2023-04-24,47.32,47.33,47.11,47.21,31794,39.700164853148,39.7085545752218,39.5239806895986,39.6078779103364,37896.3685809658,0.0,1.0
2023-04-25,47.23,47.2999,47.15,47.26,8758,39.624657354484,39.6833015117797,39.5575395778937,39.6498265207053,10438.9632016134,0.0,1.0
2023-04-26,46.79,46.945,46.75,46.89,22407,39.4585408574231,39.5892541259185,39.4248084010371,39.5428719983878,26570.25595012,0.242,1.0
2023-04-27,46.85,46.945,46.65,46.8,15497,39.5091395420019,39.5892541259185,39.3404772600724,39.4669739715195,18376.367048646,0.0,1.0
2023-04-28,47.05,47.17,46.9663,46.9663,23861,39.6778018239315,39.7789991930892,39.607216658944,39.607216658944,28294.4114440047,0.0,1.0
2023-05-01,46.83,47.08,46.77,46.92,25826,39.492273313809,39.7031011662209,39.4416746292301,39.5681713406773,30624.5115440621,0.0,1.0
2023-05-02,46.67,46.8799,46.621,46.76,23722,39.3573434882653,39.5343545531504,39.3160212291926,39.4332415151336,28129.5850247132,0.0,1.0
2023-05-03,46.76,46.96,46.69,46.72,13006,39.4332415151336,39.6019037970632,39.3742097164583,39.3995090587477,15422.5353187513,0.0,1.0
2023-05-04,46.54,46.72,46.4201,46.72,22714,39.2477130050111,39.3995090587477,39.1465999669943,39.3995090587477,26934.2970344547,0.0,1.0
2023-05-05,46.8535,46.8743,46.49,46.49,22325,39.5120911319357,39.5296320092564,39.2055474345287,39.2055474345287,26473.0202207538,0.0,1.0
2023-05-08,46.63,46.7799,46.62,46.76,24251,39.3236110318794,39.4500234121856,39.3151779177829,39.4332415151336,28756.8740592833,0.0,1.0
2023-05-09,46.54,46.64,46.45,46.45,14936,39.2477130050111,39.3320441459759,39.1718149781428,39.1718149781428,17711.1323635914,0.0,1.0
2023-05-10,46.7,46.8,46.6,46.6,18469,39.3826428305548,39.4669739715195,39.29831168959,39.29831168959,21900.5693373841,0.0,1.0
2023-05-11,46.51,46.6899,46.51,46.51,35758,39.2224136627217,39.3741253853173,39.2224136627217,39.2224136627217,42401.8928131562,0.0,1.0
2023-05-12,46.3558,46.6689,46.35,46.51,15567,39.092375043354,39.3564158457147,39.087483837178,39.2224136627217,18459.3731590806,0.0,1.0
2023-05-15,46.465,46.52,46.35,46.35,15748,39.1844646492875,39.2308467768181,39.087483837178,39.087483837178,18674.003244633,0.0,1.0
2023-05-16,46.285,46.39,46.22,46.34,49396,39.0326685955509,39.1212162935639,38.9778533539238,39.0790507230815,58573.8547289744,0.0,1.0
2023-05-17,46.37,46.44,46.25,46.32,14765,39.104350065371,39.1633818640463,39.0031526962132,39.0621844948886,17508.3602938154,0.0,1.0
2023-05-18,46.2044,46.34,46.16,46.31,39851,38.9646976959333,39.0790507230815,38.9272546693449,39.0537513807921,47255.3786704259,0.0,1.0
2023-05-19,46.35,46.4299,46.29,46.33,12034,39.087483837178,39.1548644188089,39.0368851525991,39.070617608985,14269.9361852878,0.0,1.0
2023-05-22,46.545,46.6,46.4,46.41,21624,39.2519295620593,39.29831168959,39.1296494076604,39.1380825217569,25641.77331483,0.0,1.0
2023-05-23,46.345,46.52,46.29,46.52,8884,39.0832672801298,39.2308467768181,39.0368851525991,39.2308467768181,10534.6612157302,0.0,1.0
2023-05-24,46.03,46.37,45.9522,46.34,35574,38.8176241860907,39.104350065371,38.7520145584201,39.0790507230815,42183.705322871,0.0,1.0
2023-05-25,45.97,46.26,45.96,46.26,54226,38.7670255015118,39.0115858103097,38.7585923874153,39.0115858103097,64301.2763489628,0.0,1.0
2023-05-26,45.99,45.99,45.84,45.84,13036,38.9921896478878,38.9921896478878,38.8650135564074,38.8650135564074,15375.5314952536,0.247,1.0
2023-05-30,46.14,46.15,46.0,46.0,26746,39.1193657393682,39.1278441454669,39.0006680539865,39.0006680539865,31546.0237321304,0.0,1.0
2023-05-31,46.0357,46.2,45.94,46.2,32202,39.0309359637588,39.1702361759603,38.9497976173943,39.1702361759603,37981.1955515616,0.0,1.0
2023-06-01,46.27,46.3399,46.02,46.1,20498,39.2295850186512,39.288849077281,39.0176248661839,39.0854521149734,24176.7140679432,0.0,1.0
2023-06-02,46.62,46.6299,46.3631,46.46,16748,39.5263292321054,39.5347228541431,39.30851897943,39.3906747345263,19753.7129090601,0.0,1.0
2023-06-05,46.45,46.51,46.3701,46.45,16879,39.3821963284277,39.4330667650198,39.3144538636991,39.3821963284277,19908.223082877,0.0,1.0
2023-06-06,46.51,46.51,46.2614,46.45,21582,39.4330667650198,39.4330667650198,39.2222935894063,39.3821963284277,25455.2562696044,0.0,1.0
2023-06-07,46.3003,46.654,46.24,46.51,21847,39.2552745891302,39.555155812841,39.2041498003551,39.4330667650198,25767.8150181655,0.0,1.0
2023-06-08,46.52,46.52,46.2,46.2,11736,39.4415451711185,39.4415451711185,39.1702361759603,39.1702361759603,13842.2244268408,0.0,1.0
2023-06-09,46.5143,46.5799,46.41,46.41,9522,39.4367124796423,39.4923308236497,39.3482827040329,39.3482827040329,11230.8845426361,0.0,1.0
2023-06-12,46.42,46.56,46.33,46.47,29859,39.3567611101316,39.4754587955133,39.2804554552433,39.399153140625,35217.7044274913,0.0,1.0
2023-06-13,46.47,46.72,46.42,46.72,23542,39.399153140625,39.6111132930924,39.3567611101316,39.6111132930924,27767.0115419807,0.0,1.0
2023-06-14,46.46,46.6,46.32,46.41,26236,39.3906747345263,39.509372419908,39.2719770491447,39.3482827040329,30944.4955745224,0.0,1.0
2023-06-15,46.72,46.72,46.55,46.68,20545,39.6111132930924,39.6111132930924,39.4669803894146,39.5771996686976,24232.1490158012,0.0,1.0
2023-06-16,46.665,46.73,46.6,46.66,79484,39.5644820595496,39.6195916991911,39.509372419908,39.5602428565002,93748.7530967118,0.0,1.0
2023-06-20,46.5,46.6,46.5,46.52,14561,39.4245883589211,39.509372419908,39.4245883589211,39.4415451711185,17174.2186331994,0.0,1.0
2023-06-21,46.43,46.45,46.35,46.45,5026,39.3652395162303,39.3821963284277,39.2974122674407,39.3821963284277,5928.00101987915,0.0,1.0
2023-06-22,46.293,46.42,46.29,46.31,7056,39.2490853526782,39.3567611101316,39.2465418308486,39.263498643046,8322.31898055457,0.0,1.0
2023-06-23,46.17,46.32,46.12,46.25,9023,39.1448009576643,39.2719770491447,39.1024089271708,39.2126282064538,10642.3305217607,0.0,1.0
2023-06-26,46.28,46.3179,46.07,46.07,15727,39.2380634247499,39.2701965838639,39.0600168966773,39.0600168966773,18549.4771268681,0.0,1.0
2023-06-27,46.395,46.395,46.26,46.32,5011,39.3355650948848,39.3355650948848,39.2211066125525,39.2719770491447,5910.30901524362,0.0,1.0
2023-06-28,46.3329,46.3899,46.1201,46.2,8664,39.4957221860892,39.5443109030615,39.3143243093925,39.3824337565168,10163.8411296448,0.251,1.0
2023-06-29,46.24,46.3099,46.12,46.16,10121,39.4165311017606,39.476116212574,39.3142390660294,39.3483364112731,11873.0651053942,0.0,1.0
2023-06-30,46.525,46.62,46.39,46.5,17815,39.6594746866222,39.7404558815761,39.5443961464246,39.6381638458449,20898.9877336823,0.0,1.0
2023-07-03,46.395,46.48,46.35,46.35,12825,39.5486583145801,39.621115173223,39.5102988011809,39.5102988011809,15045.1595669085,0.0,1.0
2023-07-05,46.27,46.37,46.2014,46.35,26186,39.4421041106934,39.5273474738027,39.3836271636004,39.5102988011809,30719.1070892059,0.0,1.0
2023-07-06,45.95,46.0,45.81,45.95,28461,39.1693253487435,39.2119470302982,39.0499846403904,39.1693253487435,33387.9365640377,0.0,1.0
2023-07-07,46.0,46.24,45.79,45.79,17937,39.2119470302982,39.4165311017606,39.0329359677685,39.0329359677685,21042.1073802446,0.0,1.0
2023-07-10,46.13,46.2,45.94,45.94,12302,39.3227634023403,39.3824337565168,39.1608010124325,39.1608010124325,14431.6220656615,0.0,1.0
2023-07-11,46.375,46.4,46.14,46.14,18165,39.5316096419582,39.5529204827355,39.3312877386512,39.3312877386512,21309.5768836564,0.0,1.0
2023-07-12,46.77,46.8199,46.62,46.62,10962,39.8683209262401,39.9108573644317,39.7404558815761,39.7404558815761,12859.6521771892,0.0,1.0
2023-07-13,47.02,47.08,46.88,46.99,16069,40.0814293340135,40.1325753518791,39.9620886256604,40.0558563250807,18850.73443124,0.0,1.0
2023-07-14,46.78,47.1,46.7,47.1,19456,39.876845262551,40.1496240245009,39.8086505720636,40.1496240245009,22824.0642911323,0.0,1.0
2023-07-17,46.865,46.94,46.7,46.82,23033,39.949302121194,40.013234643526,39.8086505720636,39.9109426077948,27020.2854038677,0.0,1.0
2023-07-18,46.99,47.0399,46.87,46.87,11185,40.0558563250807,40.0983927632722,39.9535642893494,39.9535642893494,13121.2561213155,0.0,1.0
2023-07-19,47.055,47.1099,46.98,47.01,17514,40.1112645111017,40.1580631174488,40.0473319887697,40.0729049977025,20545.8810647046,0.0,1.0
2023-07-20,46.84,47.0,46.66,47.0,24346,39.9279912804166,40.0643806613916,39.7745532268198,40.0643806613916,28560.5812721992,0.0,1.0
2023-07-21,46.935,46.9999,46.81,46.91,10392,40.0089724753705,40.0642954180285,39.9024182714838,39.9876616345932,12190.9784186599,0.0,1.0
2023-07-24,46.92,47.05,46.8801,46.91,19213,39.9961859709041,40.1070023429463,39.9621738690235,39.9876616345932,22538.9981098646,0.0,1.0
2023-07-25,46.85,46.9299,46.78,46.8,260981,39.9365156167276,40.0046250638519,39.876845262551,39.8938939351729,306159.905569696,0.0,1.0
2023-07-26,47.0,47.03,46.74,46.8,26089,40.0643806613916,40.0899536703244,39.8427479173073,39.8938939351729,30605.3152390703,0.0,1.0
2023-07-27,46.46,46.89,46.34,46.89,25321,39.8086505720636,40.1770905149389,39.7058301228891,40.1770905149389,29551.7090656062,0.24,1.0
2023-07-28,46.67,47.26,46.49,46.49,85507,39.988586358119,40.4941202332269,39.8343556843572,39.8343556843572,99793.7675081073,0.0,1.0
2023-07-31,46.79,46.87,46.67,46.67,20566,40.0914068072935,40.1599537734098,39.988586358119,39.988586358119,24002.2293212455,0.0,1.0
2023-08-01,46.63,46.72,46.5,46.62,19734,39.9543128750608,40.0314282119417,39.8429240551217,39.9457445042962,23031.2162513594,0.0,1.0
2023-08-02,46.36,46.46,46.27,46.37,16680,39.7229668644181,39.8086505720636,39.6458515275373,39.7315352351827,19466.9447183884,0.0,1.0
2023-08-03,46.34,46.36,46.18,46.36,11637,39.7058301228891,39.7229668644181,39.5687361906564,39.7229668644181,13581.3450652209,0.0,1.0
2023-08-04,46.57,46.7,46.5,46.5,22621,39.9029026504735,40.0142914704126,39.8429240551217,39.8429240551217,26400.5849205434,0.0,1.0
2023-08-07,46.64,46.75,46.47,46.75,17166,39.9628812458253,40.0571333242353,39.8172189428281,40.0571333242353,20034.1470644997,0.0,1.0
2023-08-08,46.67,46.89,46.5001,46.78,26354,39.988586358119,40.1770905149389,39.8430097388294,40.0828384365289,30757.3058218469,0.0,1.0
2023-08-09,46.65,46.7,46.5801,46.62,9985,39.9714496165899,40.0142914704126,39.9115567049457,39.9457445042962,11653.3239216491,0.0,1.0
2023-08-10,46.575,46.81,46.52,46.75,13913,39.9071868358558,40.1085435488225,39.8600607966508,40.0571333242353,16237.6260112073,0.0,1.0
2023-08-11,46.5237,46.5699,46.38,46.38,8946,39.8632310938337,39.9028169667659,39.7401036059472,39.7401036059472,10440.7246673083,0.0,1.0
2023-08-14,46.59,46.6,46.41,46.41,26435,39.9200393920026,39.9286077627672,39.7658087182408,39.7658087182408,30851.8395461988,0.0,1.0
2023-08-15,46.425,46.6,46.36,46.6,74262,39.7786612743877,39.9286077627672,39.7229668644181,39.9286077627672,86669.9189854289,0.0,1.0
2023-08-16,46.25,46.52,46.25,46.52,39196,39.6287147860082,39.8600607966508,39.6287147860082,39.8600607966508,45744.9859221792,0.0,1.0
2023-08-17,46.05,46.3099,46.03,46.26,12983,39.4573473707173,39.6800393268878,39.4402106291882,39.6372831567727,15152.2388056856,0.0,1.0
2023-08-18,46.06,46.25,45.93,45.93,10115,39.4659157414819,39.6287147860082,39.3545269215428,39.3545269215428,11805.0447138188,0.0,1.0
2023-08-21,46.09,46.15,45.99,46.06,6628,39.4916208537755,39.5430310783628,39.4059371461301,39.4659157414819,7735.42623462098,0.0,1.0
2023-08-22,46.16,46.24,46.1,46.1,14731,39.5515994491273,39.6201464152436,39.50018922454,39.50018922454,17192.2999188596,0.0,1.0
2023-08-23,46.528,46.58,46.16,46.16,14757,39.8669154932624,39.9114710212381,39.5515994491273,39.5515994491273,17222.6440772936,0.0,1.0
2023-08-24,46.3103,46.46,46.29,46.36,17252,39.6803820617184,39.8086505720636,39.6629882690663,39.7229668644181,20134.516203935,0.0,1.0
2023-08-25,46.425,46.4999,46.27,46.27,13421,39.7786612743877,39.8428383714141,39.6458515275373,39.6458515275373,15663.4211669958,0.0,1.0
2023-08-28,46.6325,46.64,46.38,46.38,8548,39.9564549677519,39.9628812458253,39.7401036059472,39.7401036059472,9976.22562666569,0.0,1.0
2023-08-29,46.67,46.68,46.35,46.36,11629,40.2087934867677,40.2174090414038,39.9330957384119,39.941711293048,13497.6800579357,0.257,1.0
2023-08-30,46.645,46.74,46.5301,46.67,16577,40.1872546001774,40.2691023692205,40.0882618774084,40.2087934867677,19240.7810061399,0.0,1.0
2023-08-31,46.645,46.75,46.5175,46.75,23046,40.1872546001774,40.2777179238566,40.0774062785669,40.2777179238566,26749.293543313,0.0,1.0
2023-09-01,46.61,46.76,46.5301,46.76,16747,40.157100158951,40.2863334784928,40.0882618774084,40.2863334784928,19438.0985407386,0.0,1.0
2023-09-05,46.41,46.59,46.4,46.59,29183,39.9847890662286,40.1398690496787,39.9761735115925,40.1398690496787,33872.4565423285,0.0,1.0
2023-09-06,46.3,46.38,46.2,46.33,24470,39.8900179652313,39.9589424023202,39.8038624188701,39.9158646291396,28402.1180684226,0.0,1.0
2023-09-07,46.34,46.4799,46.15,46.15,9936,39.9244801837758,40.0450117931351,39.7607846456895,39.7607846456895,11532.629551608,0.0,1.0
2023-09-08,46.43,46.55,46.3201,46.45,14477,40.0020201755008,40.1054068311343,39.9073352300499,40.0192512847731,16803.3291081551,0.0,1.0
2023-09-11,46.41,46.5,46.35,46.5,11826,39.9847890662286,40.0623290579537,39.9330957384119,40.0623290579537,13726.3362597943,0.0,1.0
2023-09-12,46.47,46.47,46.3501,46.41,30562,40.0364823940453,40.0364823940453,39.9331818939582,39.9847890662286,35473.0499553385,0.0,1.0
2023-09-13,46.52,46.57,46.36,46.36,12706,40.0795601672259,40.1226379404065,39.941711293048,39.941711293048,14747.7446741879,0.0,1.0
2023-09-14,46.495,46.64,46.4201,46.64,61916,40.0580212806356,40.1829468228593,39.9934907764111,40.1829468228593,71865.3674836313,0.0,1.0
2023-09-15,46.4,46.52,46.37,46.37,22873,39.9761735115925,40.0795601672259,39.9503268476841,39.9503268476841,26548.4939345742,0.0,1.0
2023-09-18,46.39,46.5,46.3601,46.5,33033,39.9675579569563,40.0623290579537,39.9417974485944,40.0623290579537,38341.1183553007,0.0,1.0
2023-09-19,46.325,46.43,46.25,46.3,31161,39.9115568518216,40.0020201755008,39.8469401920507,39.8900179652313,36168.3040919542,0.0,1.0
2023-09-20,46.29,46.48,46.29,46.33,27146,39.8814024105952,40.0450979486814,39.8814024105952,39.9158646291396,31508.1282012832,0.0,1.0
2023-09-21,46.05,46.25,46.01,46.25,18756,39.6746290993283,39.8469401920507,39.6401668807838,39.8469401920507,21769.9275231441,0.0,1.0
2023-09-22,46.11,46.21,46.05,46.07,29579,39.726322427145,39.8124779735062,39.6746290993283,39.6918602086005,34332.0903288057,0.0,1.0
2023-09-25,46.0585,46.1199,45.9901,46.01,20215,39.681952320769,39.7348518262348,39.6230219270579,39.6401668807838,23463.3762465535,0.0,1.0
2023-09-26,45.8929,46.03,45.81,45.92,15167,39.5392787359949,39.6573979900561,39.4678557880614,39.5626268890588,17604.2061603501,0.0,1.0
2023-09-27,45.5,45.66,45.48,45.66,16571,39.4196086820992,39.558227086256,39.4022813815796,39.558227086256,19127.0417238411,0.254,1.0
2023-09-28,45.685,45.69,45.43,45.43,10514,39.5798862119055,39.5842180370354,39.3589631302806,39.3589631302806,12135.7622765352,0.0,1.0
2023-09-29,45.7019,45.94,45.67,45.92,31567,39.5945277808446,39.8008092935305,39.5668907365158,39.7834819930109,36436.1430267631,0.0,1.0
2023-10-02,45.4098,45.65,45.37,45.65,335386,39.3414625567558,39.5495634359962,39.3069812287217,39.5495634359962,387118.581593879,0.0,1.0
2023-10-03,44.99,45.28,44.91,45.27,23458,38.9777625188493,39.2290083763835,38.9084533167709,39.2203447261237,27076.3469167741,0.0,1.0
2023-10-04,45.18,45.18,44.94,45.06,24521,39.1423718737855,39.1423718737855,38.9344442675503,39.0384080706679,28303.3124199087,0.0,1.0
2023-10-05,45.21,45.26,45.02,45.17,34377,39.1683628245649,39.2116810758639,39.0037534696287,39.1337082235257,39679.57958726,0.0,1.0
2023-10-06,45.235,45.28,44.91,45.03,28381,39.1900219502144,39.2290083763835,38.9084533167709,39.0124171198885,32758.7092610183,0.0,1.0
2023-10-09,45.57,45.701,45.23,45.23,65033,39.4802542339178,39.5937480523212,39.1856901250845,39.1856901250845,75064.2027896058,0.0,1.0
2023-10-10,45.6,45.75,45.35,45.35,77989,39.5062451846972,39.6361999385942,39.2896539282021,39.2896539282021,90018.6384044803,0.0,1.0
2023-10-11,45.61,45.75,45.4578,45.75,13350,39.514908834957,39.6361999385942,39.3830480780028,39.6361999385942,15409.2092820758,0.0,1.0
2023-10-12,45.27,45.6,45.25,45.4,27711,39.2203447261237,39.5062451846972,39.2030174256041,39.3329721795012,31985.3631771988,0.0,1.0
2023-10-13,45.36,45.56,45.32,45.39,16697,39.2983175784619,39.471590583658,39.2636629774227,39.3243085292413,19272.4769575147,0.0,1.0
2023-10-16,45.335,45.4,45.2801,45.31,11114,39.2766584528124,39.3329721795012,39.2290950128861,39.2549993271629,12828.3110083139,0.0,1.0
2023-10-17,45.177,45.27,45.11,45.27,9979,39.1397727787076,39.2203447261237,39.0817263219669,39.2203447261237,11518.2396573659,0.0,1.0
2023-10-18,45.0,45.2099,44.94,45.18,12437,38.9864261691091,39.1682761880623,38.9344442675503,39.1423718737855,14355.3809618859,0.0,1.0
2023-10-19,44.76,45.05,44.74,44.74,35924,38.7784985628738,39.0297444204081,38.7611712623542,38.7611712623542,41465.2010673628,0.0,1.0
2023-10-20,44.8237,44.95,44.7,44.7,160009,38.8336860150288,38.9431079178101,38.726516661315,38.726516661315,184690.050038627,0.0,1.0
2023-10-23,44.94,45.0699,44.64,44.67,424247,38.9344442675503,39.0469850844251,38.6745347597562,38.7005257105356,489686.203018189,0.0,1.0
2023-10-24,45.095,45.18,45.0,45.18,15264,39.0687308465772,39.1423718737855,38.9864261691091,39.1423718737855,17618.4397364499,0.0,1.0
2023-10-25,44.99,45.13,44.9201,45.12,14746,38.9777625188493,39.0990536224865,38.9172036035333,39.0903899722267,17020.5393313476,0.0,1.0
2023-10-26,45.07,45.16,44.96,45.07,46664,39.0470717209277,39.1250445732659,38.9517715680699,39.0470717209277,53861.8233662013,0.0,1.0
2023-10-27,44.695,44.9199,44.64,44.91,21737,38.9734306937194,39.1695404277616,38.9254714435089,39.1609077627237,24928.1420112847,0.29,1.0
2023-10-30,44.7571,44.86,44.6901,44.86,11866,39.0275810471388,39.1173084443506,38.9691579605188,39.1173084443506,13608.0109079406,0.0,1.0
2023-10-31,44.96,44.99,44.78,44.78,25486,39.2045070810968,39.2306666721207,39.0475495349536,39.0475495349536,29227.5211528547,0.0,1.0
2023-11-01,45.3,45.33,44.78,44.81,12014,39.5009824460339,39.5271420370578,39.0475495349536,39.0737091259775,13777.738332041,0.0,1.0
2023-11-02,45.69,45.88,45.5,45.5,55961,39.8410571293442,40.006734539162,39.6753797195264,39.6753797195264,64176.4620275799,0.0,1.0
2023-11-03,46.3,46.43,45.5577,46.0,47593,40.3729688134961,40.4863270412661,39.7256933329289,40.1113729032574,54579.9817243904,0.0,1.0
2023-11-06,46.11,46.34,46.0501,46.34,13355,40.2072914036783,40.4078482681945,40.1550594202673,40.4078482681945,15315.6064112208,0.0,1.0
2023-11-07,46.0574,46.09,45.76,46.09,14798,40.1614249207498,40.189851676329,39.9020961750665,40.189851676329,16970.4487961996,0.0,1.0
2023-11-08,46.06,46.1199,45.9,46.03,16453,40.1636920853052,40.2159240687161,40.0241742665112,40.1375324942813,18868.414248133,0.0,1.0
2023-11-09,45.875,46.1,45.87,46.08,8994,40.0023746073247,40.1985715400036,39.9980146754873,40.1811318126544,10314.3814348574,0.0,1.0
2023-11-10,46.05,46.11,45.9,46.05,14332,40.1549722216305,40.2072914036783,40.0241742665112,40.1549722216305,16436.0367716674,0.0,1.0
2023-11-13,45.985,46.05,45.81,46.02,16718,40.0982931077455,40.1549722216305,39.9456954934396,40.1288126306067,19172.3180818263,0.0,1.0
2023-11-14,46.41,46.5,46.04,46.04,31782,40.4688873139169,40.5473660869885,40.1462523579559,40.1462523579559,36447.8175186388,0.0,1.0
2023-11-15,46.3,46.67,46.05,46.67,25733,40.3729688134961,40.695603769457,40.1549722216305,40.695603769457,29510.7824619952,0.0,1.0
2023-11-16,46.265,46.35,46.22,46.34,14915,40.3424492906349,40.4165681318692,40.3032099040991,40.4078482681945,17104.6252057925,0.0,1.0
2023-11-17,46.44,46.6,46.25,46.6,13842,40.4950469049408,40.6345647237347,40.329369495123,40.6345647237347,15874.1013810647,0.0,1.0
2023-11-20,46.4662,46.5688,46.3,46.49,12537,40.5178929477683,40.6073587490699,40.3729688134961,40.5386462233139,14377.5183509903,0.0,1.0
2023-11-21,46.55,46.57,46.4,46.45,17983,40.5909654053616,40.6084051327108,40.4601674502423,40.5037667686154,20623.0288351168,0.0,1.0
2023-11-22,46.6,46.67,46.4,46.4,8737,40.6345647237347,40.695603769457,40.4601674502423,40.4601674502423,10019.6520565209,0.0,1.0
2023-11-24,46.625,46.65,46.42,46.42,8459,40.6563643829212,40.6781640421078,40.4776071775915,40.4776071775915,9700.83973287289,0.0,1.0
2023-11-27,46.71,46.731,46.55,46.55,36536,40.7304832241555,40.7487949378722,40.5909654053616,40.5909654053616,41899.737614404,0.0,1.0
2023-11-28,46.514,46.62,46.29,46.49,9535,40.7828024062033,40.8757416729844,40.5864024462129,40.7617595533472,10874.951298897,0.256,1.0
2023-11-29,46.8865,46.91,46.63,46.9,18029,41.1094050182407,41.130009478329,40.8845095283411,41.1212416229723,20562.6111135621,0.0,1.0
2023-11-30,46.776,46.91,46.6701,46.9,26169,41.0125202165491,41.130009478329,40.9196686283215,41.1212416229723,29846.5233918024,0.0,1.0
2023-12-01,47.066,47.13,46.66,46.66,26412,41.2667880218937,41.3229022961766,40.9108130944112,40.9108130944112,30123.6721244329,0.0,1.0
2023-12-04,47.01,47.06,46.8101,47.06,317439,41.2176880318961,41.2615273086797,41.0424186033155,41.2615273086797,362048.627726331,0.0,1.0
2023-12-05,47.05,47.1,46.99,47.0,39910,41.2527594533229,41.2965987301065,41.2001523211827,41.2089201765394,45518.5428777116,0.0,1.0
2023-12-06,47.105,47.29,47.05,47.29,45290,41.3009826577848,41.463187981884,41.2527594533229,41.463187981884,51654.5930075559,0.0,1.0
2023-12-07,47.175,47.24,47.1005,47.11,21754,41.3623576452818,41.4193487051004,41.2970371228743,41.3053665854632,24811.0844841327,0.0,1.0
2023-12-08,47.055,47.11,46.95,47.11,23083,41.2571433810013,41.3053665854632,41.1650808997558,41.3053665854632,26326.8485403712,0.0,1.0
2023-12-11,46.995,47.25,46.9005,47.25,23677,41.204536248861,41.4281165604571,41.1216800157401,41.4281165604571,27004.3232201347,0.0,1.0
2023-12-12,47.08,47.18,47.0,47.18,21785,41.2790630193931,41.3667415729602,41.2089201765394,41.3667415729602,24846.440906814,0.0,1.0
2023-12-13,47.7,47.7,47.08,47.25,32115,41.8226700515091,41.8226700515091,41.2790630193931,41.4281165604571,36628.1133680207,0.0,1.0
2023-12-14,47.9982,48.135,47.2701,48.0,63368,42.0841274982462,42.204071759526,41.4457399497241,42.0857057122104,72273.0900795497,0.0,1.0
2023-12-15,47.96,48.2,47.77,48.2,57385,42.0506342907836,42.2610628193447,41.8840450390061,42.2610628193447,65449.3005020666,0.0,1.0
2023-12-18,47.8312,48.2,47.7001,48.05,42522,41.9377043137892,42.2610628193447,41.8227577300627,42.129544988994,48497.6066210486,0.0,1.0
2023-12-19,48.1142,48.1593,47.8,47.84,63528,42.1858346203841,42.2253776480428,41.9103486050762,41.9454200265031,72455.5748417754,0.0,1.0
2023-12-20,48.0502,48.26,48.0101,48.2,41137,42.1297203461011,42.3136699514849,42.0945612461207,42.2610628193447,46917.9728980311,0.0,1.0
2023-12-21,48.1923,48.25,48.0301,48.05,18907,42.25431157072,42.3049020961282,42.1120969568341,42.129544988994,21563.9962462764,0.0,1.0
2023-12-22,48.21,48.3387,48.1101,48.12,32415,42.2698306747014,42.3826729731422,42.1822397996878,42.190919976491,36970.2722971941,0.0,1.0
2023-12-26,48.2347,48.26,48.06,48.06,24063,42.2914872774324,42.3136699514849,42.1383128443507,42.1383128443507,27444.5677090046,0.0,1.0
2023-12-27,48.22,48.3499,48.01,48.17,49158,42.5162074102249,42.6307419465706,42.3310476516984,42.4721217534329,55752.8270837707,0.271,1.0
2023-12-28,48.025,48.46,47.96,48.46,32440,42.344273348736,42.7278185628266,42.2869619949064,42.7278185628266,36792.0116887897,0.0,1.0
2023-12-29,47.924,48.3,47.92,48.3,41511,42.2552203220162,42.5867444610922,42.2516934694728,42.5867444610922,47079.9382618171,0.0,1.0
2024-01-02,47.69,47.88,47.61,47.88,21242,42.0488994482295,42.2164249440392,41.9783623973623,42.2164249440392,24091.735890668,0.0,1.0
2024-01-03,47.64,47.6961,47.4,47.5,23966,42.0048137914375,42.0542778983581,41.7932026388358,41.8813739524198,27181.1760830312,0.0,1.0
2024-01-04,47.5038,47.8976,47.5,47.51,31583,41.884724462336,42.23194309523,41.8813739524198,41.8901910837782,35820.0402332627,0.0,1.0
2024-01-05,47.4795,47.68,47.3895,47.5,20486,41.8632988331351,42.0400823168711,41.7839446509095,41.8813739524198,23234.314163272,0.0,1.0
2024-01-08,47.8,47.9382,47.55,47.72,41675,42.1458878931719,42.2677406485451,41.9254596092118,42.0753508423047,47265.9398005644,0.0,1.0
2024-01-09,47.882,47.9297,47.56,47.56,52697,42.2181883703109,42.2602460868904,41.9342767405702,41.9342767405702,59766.6041912499,0.0,1.0
2024-01-10,47.8405,48.08,47.74,48.08,25364,42.1815972751735,42.3927675712073,42.0929851050215,42.3927675712073,28766.7257852793,0.0,1.0
2024-01-11,48.07,48.14,47.84,47.93,20314,42.3839504398489,42.4456703593577,42.1811564186056,42.2605106008312,23039.2393787322,0.0,1.0
2024-01-12,48.185,48.394,48.08,48.1,29148,42.4853474504705,42.6696254958612,42.3927675712073,42.4104018339241,33058.3710451554,0.0,1.0
2024-01-16,48.0,48.14,47.94,48.14,19305,42.32223052034,42.4456703593577,42.2693277321896,42.4456703593577,21894.8762531469,0.0,1.0
2024-01-17,47.7198,48.0,47.63,48.0,31989,42.0751744996775,42.32223052034,41.9959966600791,42.32223052034,36280.5074572347,0.0,1.0
2024-01-18,47.814,47.89,47.7081,47.73,12759,42.1582318770737,42.2252420753976,42.0648584559882,42.0841679736631,14470.6928833929,0.0,1.0
2024-01-19,47.7947,47.91,47.7,47.91,19625,42.141214813552,42.2428763381144,42.0577165795879,42.2428763381144,22257.8060848488,0.0,1.0
2024-01-22,47.9994,48.31,47.85,47.85,48513,42.3217014924585,42.5955615924506,42.189973549964,42.189973549964,55021.2966417464,0.0,1.0
2024-01-23,47.9165,47.9591,47.8001,47.88,24052,42.2486074734974,42.2861684530842,42.1459760644855,42.2164249440392,27278.7134753011,0.0,1.0
2024-01-24,47.9581,48.13,47.87,48.08,22950,42.2852867399483,42.4368532279993,42.2076078126808,42.3927675712073,26028.8738673774,0.0,1.0
2024-01-25,48.21,48.21,47.9605,48.17,26328,42.5073902788665,42.5073902788665,42.2874028514743,42.4721217534329,29860.0519032816,0.0,1.0
2024-01-26,48.23,48.5,48.1,48.5,26621,42.5250245415833,42.7630870882602,42.4104018339241,42.7630870882602,30192.3595304337,0.0,1.0
2024-01-29,48.01,48.5,47.8,48.19,21065,42.5567662144736,42.9911093814199,42.3706191429252,42.7163208472294,23764.2739324504,0.256,1.0
2024-01-30,47.895,48.4348,47.8301,48.2,16025,42.4548285324352,42.9333151477772,42.3973002231804,42.7251849934936,18078.447176241,0.0,1.0
2024-01-31,47.9646,48.29,47.9,48.29,28493,42.5165229904341,42.8049623098715,42.4592606055673,42.8049623098715,32144.0995564827,0.0,1.0
2024-02-01,48.065,48.1599,47.9271,48.09,14712,42.6055190189267,42.6896397669741,42.4832824419433,42.6276793845873,16597.1990550302,0.0,1.0
2024-02-02,47.912,48.006,47.82,47.92,26246,42.4698975810843,42.5532205559679,42.3883474354536,42.4769888980957,29609.1684610061,0.0,1.0
2024-02-05,47.73,47.97,47.62,47.97,38435,42.3085701190757,42.5213096294167,42.2110645101694,42.5213096294167,43360.0697172433,0.0,1.0
2024-02-06,47.94,47.99,47.61,47.61,20643,42.4947171906241,42.5390379219452,42.2022003639052,42.2022003639052,23288.1987556408,0.0,1.0
2024-02-07,47.945,48.11,47.8201,48.11,20673,42.4991492637562,42.6454076771157,42.3884360769162,42.6454076771157,23322.042962523,0.0,1.0
2024-02-08,47.97,48.06,47.8666,48.06,18759,42.5213096294167,42.6010869457946,42.4296543570448,42.6010869457946,21162.7825634388,0.0,1.0
2024-02-09,48.0483,48.08,47.8801,48.0,27360,42.5907158946655,42.618815238323,42.4416209545015,42.5479020682094,30865.916676565,0.0,1.0
2024-02-12,47.98,48.32,47.9,48.32,41341,42.5301737756809,42.8315547486641,42.4592606055673,42.8315547486641,46638.445223899,0.0,1.0
2024-02-13,47.65,47.9,47.56,47.9,27498,42.237656948962,42.4592606055673,42.1578796325841,42.4592606055673,31021.6000282232,0.0,1.0
2024-02-14,47.805,47.87,47.51,47.51,33548,42.3750512160573,42.4326681667746,42.1135589012631,42.1135589012631,37846.8484161332,0.0,1.0
2024-02-15,47.965,47.97,47.8,47.87,32790,42.5168775562846,42.5213096294167,42.3706191429252,42.4326681667746,36991.718122243,0.0,1.0
2024-02-16,47.7532,47.82,47.64,47.64,21492,42.3291349384087,42.3883474354536,42.2287928026978,42.2287928026978,24245.989810407,0.0,1.0
2024-02-20,47.8474,47.93,47.7801,47.87,23153,42.4126351962175,42.4858530443599,42.3529794918594,42.4326681667746,26119.8307314514,0.0,1.0
2024-02-21,47.81,47.95,47.74,47.74,27299,42.3794832891894,42.5035813368883,42.3174342653399,42.3174342653399,30797.1001225712,0.0,1.0
2024-02-22,48.02,48.0282,47.8369,48.0,30264,42.5656303607378,42.5728989606744,42.4033278426401,42.5479020682094,34142.0359027619,0.0,1.0
2024-02-23,48.05,48.1701,47.89,48.02,31561,42.5922227995304,42.6986811961636,42.4503964593031,42.5656303607378,35605.2337803023,0.0,1.0
2024-02-26,47.85,48.15,47.8408,48.15,28034,42.4149398742462,42.6808642621725,42.4067848596831,42.6808642621725,31626.2831911851,0.0,1.0
2024-02-27,47.6448,47.79,47.54,47.72,23326,42.4679474689062,42.5973707422222,42.3745345278352,42.5349766021938,26169.4447468578,0.265,1.0
2024-02-28,47.61,47.7384,47.56,47.72,42335,42.4369286678635,42.5513773475727,42.3923614249861,42.5349766021938,47495.6462041595,0.0,1.0
2024-02-29,47.62,47.87,47.5602,47.87,35724,42.445842116439,42.668678330826,42.3925396939576,42.668678330826,40078.7637887657,0.0,1.0
2024-03-01,47.9,47.9,47.61,47.62,30618,42.6954186765525,42.6954186765525,42.4369286678635,42.445842116439,34350.3412183525,0.0,1.0
2024-03-04,47.82,47.94,47.75,47.94,36148,42.6241110879486,42.7310724708544,42.5617169479202,42.7310724708544,40554.4494859563,0.0,1.0
2024-03-05,47.84,48.0,47.77,47.9,44159,42.6419379850996,42.7845531623073,42.5795438450712,42.6954186765525,49541.9922222624,0.0,1.0
2024-03-06,47.93,47.96,47.85,47.96,36767,42.7221590222789,42.7488993680053,42.6508514336751,42.7488993680053,41248.9057278453,0.0,1.0
2024-03-07,47.91,48.0,47.85,47.97,25300,42.7043321251279,42.7845531623073,42.6508514336751,42.7578128165808,28384.0757993442,0.0,1.0
2024-03-08,47.95,48.055,47.91,47.95,33028,42.7399859194299,42.8335771294724,42.7043321251279,42.7399859194299,37054.1207707802,0.0,1.0
2024-03-11,47.99,48.04,47.86,47.95,18153,42.7756397137318,42.8202069566092,42.6597648822505,42.7399859194299,20365.8548610867,0.0,1.0
2024-03-12,47.98,48.1,47.9,48.1,42973,42.7667262651563,42.8736876480621,42.6954186765525,42.8736876480621,48211.4185504038,0.0,1.0
2024-03-13,48.025,48.08,47.95,47.95,28156,42.806836783746,42.8558607509111,42.7399859194299,42.7399859194299,31588.2228540053,0.0,1.0
2024-03-14,47.75,48.02,47.75,47.97,26401,42.5617169479202,42.8023800594582,42.5617169479202,42.7578128165808,29619.2879517188,0.0,1.0
2024-03-15,47.75,47.87,47.59,47.59,14665,42.5617169479202,42.668678330826,42.4191017707126,42.4191017707126,16452.6668615566,0.0,1.0
2024-03-18,47.895,47.9395,47.77,47.87,14593,42.6909619522647,42.7306267984256,42.5795438450712,42.668678330826,16371.8900450526,0.0,1.0
2024-03-19,48.0482,48.0883,47.85,47.89,21333,42.8275159844411,42.8632589132288,42.6508514336751,42.686505227977,23933.4975900162,0.0,1.0
2024-03-20,48.18,48.18,47.9263,48.04,14076,42.9449952366659,42.9449952366659,42.718861046306,42.8202069566092,15791.8676265442,0.0,1.0
2024-03-21,48.2441,48.31,48.18,48.18,27841,43.0021304420348,43.0608700681472,42.9449952366659,42.9449952366659,31234.8242818,0.0,1.0
2024-03-22,48.245,48.43,48.2001,48.43,22896,43.0029326524065,43.1678314510529,42.9629112683026,43.1678314510529,25687.0276482919,0.0,1.0
2024-03-25,48.13,48.25,48.11,48.25,34685,42.9004279937885,43.0073893766943,42.8826010966376,43.0073893766943,38913.1094506029,0.0,1.0
2024-03-26,47.83,48.24,47.82,48.24,22771,42.8665568892017,43.2340101261779,42.8575946151291,43.2340101261779,25407.6139778411,0.262,1.0
2024-03-27,47.98,48.2,47.86,48.2,21657,43.0009910002906,43.1981610298876,42.8934437114195,43.1981610298876,24164.625880203,0.0,1.0
2024-03-28,48.0,48.14,48.0,48.14,23919,43.0189155484357,43.144387385452,43.0189155484357,43.144387385452,26688.5388755865,0.0,1.0
2024-04-01,47.815,48.0,47.7801,48.0,31334,42.8531134780928,43.0189155484357,42.8218351415795,43.0189155484357,34962.1086637246,0.0,1.0
2024-04-02,47.73,47.82,47.58,47.82,39447,42.7769341484758,42.8575946151291,42.6425000373869,42.8575946151291,44014.4986423036,0.0,1.0
2024-04-03,47.68,47.8099,47.55,47.55,36283,42.7321227781128,42.8485427183158,42.6156132151691,42.6156132151691,40484.1446558345,0.0,1.0
2024-04-04,47.77,47.9399,47.701,47.89,25846,42.8127832447662,42.9650522812595,42.7509435536653,42.9203305336372,28838.6628110878,0.0,1.0
2024-04-05,47.76,47.8199,47.6801,47.77,20549,42.8038209706936,42.8575049923884,42.7322124008536,42.8127832447662,22928.3325119958,0.0,1.0
2024-04-08,47.77,47.82,47.5938,47.7,21422,42.8127832447662,42.8575946151291,42.6548679756071,42.750047326258,23902.4156441663,0.0,1.0
2024-04-09,47.91,47.94,47.7901,47.89,8233,42.9382550817824,42.9651419040002,42.8307974156521,42.9203305336372,9186.2845671936,0.0,1.0
2024-04-10,47.5,47.81,47.39,47.81,33622,42.5708018448062,42.8486323410565,42.4722168300077,42.8486323410565,37515.0321533078,0.0,1.0
2024-04-11,47.39,47.69,47.36,47.69,30846,42.4722168300077,42.7410850521854,42.4453300077899,42.7410850521854,34417.6040033589,0.0,1.0
2024-04-12,47.4,47.4895,47.3,47.31,23215,42.4811791040803,42.56139145703,42.3915563633544,42.400518637427,25903.0239557147,0.0,1.0
2024-04-15,47.2385,47.49,47.1101,47.49,40349,42.336438377808,42.5618395707336,42.2213627787159,42.5618395707336,45020.9396333893,0.0,1.0
2024-04-16,47.07,47.25,47.05,47.25,12891,42.1854240596848,42.3467449929914,42.1674995115396,42.3467449929914,14383.6261819134,0.0,1.0
2024-04-17,47.08,47.24,47.05,47.05,12767,42.1943863337574,42.3377827189188,42.1674995115396,42.1674995115396,14245.268440345,0.0,1.0
2024-04-18,47.11,47.27,47.05,47.1,13556,42.2212731559752,42.3646695411366,42.1674995115396,42.2123108819026,15125.6253604854,0.0,1.0
2024-04-19,47.16,47.2799,47.11,47.11,10422,42.2660845263381,42.3735421924685,42.2212731559752,42.2212731559752,11628.7450211699,0.0,1.0
2024-04-22,47.44,47.53,47.2601,47.35,27016,42.5170282003707,42.597688667024,42.3557968898047,42.4363677337173,30144.1350500792,0.0,1.0
2024-04-23,47.65,47.7,47.47,47.47,13543,42.7052359558951,42.750047326258,42.5439150225884,42.5439150225884,15111.1201133855,0.0,1.0
2024-04-24,47.62,47.65,47.5,47.57,17287,42.6783491336773,42.7052359558951,42.5708018448062,42.6335377633143,19288.6312781581,0.0,1.0
2024-04-25,47.49,47.49,47.27,47.48,8355,42.5618395707336,42.5618395707336,42.3646695411366,42.552877296661,9322.41073228502,0.0,1.0
2024-04-26,47.3679,47.4,47.2,47.2,37614,42.6925991494527,42.721530819058,42.5412711953489,42.5412711953489,41733.1393753486,0.268,1.0
2024-04-29,47.45,47.52,47.3713,47.38,18206,42.7665957249853,42.8296865932835,42.6956635630558,42.7035048566871,20199.7536945711,0.0,1.0
2024-04-30,47.32,47.47,47.25,47.47,31091,42.6494269695744,42.7846216873562,42.5863361012762,42.7846216873562,34495.8004019504,0.0,1.0
2024-05-01,47.36,47.5,47.17,47.17,22804,42.6854788943162,42.8116606309126,42.5142322517925,42.5142322517925,25301.2843705921,0.0,1.0
2024-05-02,47.63,47.6815,47.377,47.5,19486,42.9288293863235,42.9752462394286,42.7008009623315,42.8116606309126,21619.9275234765,0.0,1.0
2024-05-03,47.895,47.95,47.74,47.76,30785,43.1676733877381,43.2172447842581,43.0279721793635,43.0459981417344,34156.2900959777,0.0,1.0
2024-05-06,47.86,47.9332,47.81,47.81,44803,43.136127953589,43.2021029758665,43.0910630476617,43.0910630476617,49709.4125440991,0.0,1.0
2024-05-07,47.93,47.99,47.82,47.92,20487,43.1992188218871,43.2532967089999,43.1000760288471,43.1902058407017,22730.5478381126,0.0,1.0
2024-05-08,47.84,47.93,47.8,47.93,22893,43.1181019912181,43.1992188218871,43.0820500664762,43.1992188218871,25400.0308321331,0.0,1.0
2024-05-09,47.8,47.95,47.8,47.95,16702,43.0820500664762,43.2172447842581,43.0820500664762,43.2172447842581,18531.0494456073,0.0,1.0
2024-05-10,47.8548,48.0,47.7501,48.0,23472,43.1314412033725,43.2623096901853,43.0370752903608,43.2623096901853,26042.4375875521,0.0,1.0
2024-05-13,47.8,47.99,47.8,47.99,16426,43.0820500664762,43.2532967089999,43.0820500664762,43.2532967089999,18224.8244637496,0.0,1.0
2024-05-14,47.85,47.96,47.8,47.88,17650,43.1271149724035,43.2262577654435,43.0820500664762,43.1541539159599,19582.8656876403,0.0,1.0
2024-05-15,48.22,48.25,47.9001,47.96,32204,43.4605952762654,43.4876342198217,43.1722700081426,43.2262577654435,35730.6859266158,0.0,1.0
2024-05-16,48.03,48.219,48.03,48.06,58646,43.2893486337417,43.4596939781468,43.2893486337417,43.3163875772981,65068.3706015498,0.0,1.0
2024-05-17,47.95,48.22,47.93,48.22,27906,43.2172447842581,43.4605952762654,43.1992188218871,43.4605952762654,30962.0084917445,0.0,1.0
2024-05-20,48.02,48.05,47.96,47.99,38243,43.2803356525562,43.3073745961126,43.2262577654435,43.2532967089999,42431.0216709592,0.0,1.0
2024-05-21,48.0,48.1,48.0,48.03,15337,43.2623096901853,43.3524395020399,43.2623096901853,43.2893486337417,17016.5671983762,0.0,1.0
2024-05-22,47.9,48.0,47.9,47.94,17826,43.1721798783308,43.2623096901853,43.1721798783308,43.2082318030726,19778.1395891148,0.0,1.0
2024-05-23,47.77,47.94,47.75,47.94,21080,43.0550111229199,43.2082318030726,43.036985160549,43.2082318030726,23388.4877447851,0.0,1.0
2024-05-24,47.84,48.08,47.7693,48.08,25485,43.1181019912181,43.334413539669,43.0543802142369,43.334413539669,28275.8828356665,0.0,1.0
2024-05-28,47.77,47.99,47.7659,47.84,24138,43.0550111229199,43.2532967089999,43.0513158006338,43.1181019912181,26781.3717829044,0.0,1.0
2024-05-29,47.56,47.73,47.54,47.73,16068,42.8657385180253,43.018959198178,42.8477125556544,43.018959198178,17827.6195959776,0.0,1.0
2024-05-30,47.59,47.7,47.29,47.29,32783,43.1370292517075,43.236736610768,42.8651000906335,42.8651000906335,36167.1398578808,0.271,1.0
2024-05-31,47.66,47.73,47.6,47.61,38195,43.2004793892914,43.2639295268754,43.1460935570766,43.1551578624458,42137.8124903687,0.0,1.0
2024-06-03,47.7,47.85,47.6601,47.8,12407,43.236736610768,43.372701191305,43.2005700323451,43.3273796644593,13687.7559776935,0.0,1.0
2024-06-04,47.8,47.88,47.7,47.7,18152,43.3273796644593,43.3998941074124,43.236736610768,43.236736610768,20025.8037000962,0.0,1.0
2024-06-05,48.01,48.0781,47.77,47.86,52006,43.5177300772111,43.5794579967749,43.3001867483519,43.3817654966741,57374.5012795946,0.0,1.0
2024-06-06,47.85,48.02,47.8305,48.01,32545,43.372701191305,43.5267943825803,43.3550257958352,43.5177300772111,35904.5714752991,0.0,1.0
2024-06-07,47.65,47.8,47.5,47.8,29704,43.1914150839223,43.3273796644593,43.0554505033853,43.3273796644593,32770.2993117924,0.0,1.0
2024-06-10,47.725,47.75,47.65,47.65,14669,43.2593973741908,43.2820581376137,43.1914150839223,43.1914150839223,16183.2588407179,0.0,1.0
2024-06-11,47.81,47.87,47.7,47.83,23133,43.3364439698285,43.3908298020432,43.236736610768,43.3545725805667,25520.9848498415,0.0,1.0
2024-06-12,47.95,48.17,47.94,48.17,32387,43.4633442449963,43.6627589631173,43.4542799396272,43.6627589631173,35730.2613725768,0.0,1.0
2024-06-13,48.01,48.03,47.8801,47.9,51300,43.5177300772111,43.5358586879494,43.3999847504661,43.4180227181507,56595.6219598354,0.0,1.0
2024-06-14,47.86,47.8799,47.7501,47.78,18516,43.3817654966741,43.3998034643587,43.2821487806673,43.3092510537211,20427.3788734564,0.0,1.0
2024-06-17,47.93,47.9383,47.73,47.74,20335,43.4452156342581,43.4527390077144,43.2639295268754,43.2729938322445,22434.1515117593,0.0,1.0
2024-06-18,48.07,48.2187,47.88,47.91,31683,43.5721159094259,43.706902130265,43.3998941074124,43.4270870235198,34953.5885098142,0.0,1.0
2024-06-20,47.96,47.9903,47.8544,47.99,26762,43.4724085503655,43.4998733956339,43.3766894856674,43.4996014664729,29524.6010699632,0.0,1.0
2024-06-21,48.0,48.08,47.9099,47.91,11824,43.508665771842,43.5811802147951,43.4269963804661,43.4270870235198,13044.5737632182,0.0,1.0
2024-06-24,48.01,48.1012,47.92,48.0,26859,43.5177300772111,43.6003965421776,43.4361513288889,43.508665771842,29631.6142342928,0.0,1.0
2024-06-25,48.07,48.07,47.93,48.02,11582,43.5721159094259,43.5721159094259,43.4452156342581,43.5267943825803,12777.5924666436,0.0,1.0
2024-06-26,48.14,48.175,47.9501,48.05,32424,43.6355660470099,43.6672911158018,43.46343488805,43.5539872986877,35771.0808270117,0.0,1.0
2024-06-27,47.79,48.21,47.6315,48.21,11660,43.5585194513722,43.9413312984025,43.4140535519572,43.9413312984025,12792.7075350227,0.265,1.0
2024-06-28,47.77,48.15,47.7496,47.79,22554,43.5402903157994,43.8866438916839,43.521696597515,43.5585194513722,24745.0022079674,0.0,1.0
2024-07-01,47.74,48.0577,47.66,47.73,19140,43.5129466124401,43.8025164310151,43.4400300701486,43.5038320446536,20999.3501046598,0.0,1.0
2024-07-02,47.71,47.91,47.6797,47.84,21013,43.4856029090807,43.6678942648094,43.4579857686878,43.6040922903044,23054.3021812548,0.0,1.0
2024-07-03,48.03,48.07,47.53,47.8,36598,43.7772690782467,43.8137273493924,43.3215406889249,43.5676340191587,40153.3027758798,0.0,1.0
2024-07-05,48.04,48.18,47.8853,48.18,29265,43.7863836460331,43.9139875950432,43.645381282377,43.9139875950432,32107.9404813411,0.0,1.0
2024-07-08,48.13,48.13,47.99,48.13,31687,43.868414756111,43.868414756111,43.7408108071009,43.868414756111,34765.2250139162,0.0,1.0
2024-07-09,48.0291,48.06,47.91,48.02,26687,43.7764487671459,43.804612781606,43.6678942648094,43.7681545104602,29279.5013711106,0.0,1.0
2024-07-10,48.05,48.1486,47.93,48.08,19445,43.7954982138195,43.8853678521938,43.6861234003823,43.8228419171788,21333.979246871,0.0,1.0
2024-07-11,48.26,48.3099,48.05,48.05,39097,43.9869041373347,44.032385830589,43.7954982138195,43.7954982138195,42895.067452554,0.0,1.0
2024-07-12,48.35,48.45,48.09,48.09,32789,44.0689352474126,44.1600809252769,43.8319564849653,43.8319564849653,35974.2785047905,0.0,1.0
2024-07-15,48.36,48.44,48.25,48.25,43872,44.078049815199,44.1509663574905,43.9777895695482,43.9777895695482,48133.9335314334,0.0,1.0
2024-07-16,48.64,48.64,48.35,48.4,33760,44.3332577132192,44.3332577132192,44.0689352474126,44.1145080863448,37039.6060362234,0.0,1.0
2024-07-17,48.46,48.51,48.35,48.35,28582,44.1691954930634,44.2147683319955,44.0689352474126,44.0689352474126,31358.5906317339,0.0,1.0
2024-07-18,48.42,48.5699,48.4001,48.45,50176,44.1327372219176,44.2693645930363,44.1145992320226,44.1600809252769,55050.3339002827,0.0,1.0
2024-07-19,48.4,48.46,48.4,48.43,14489,44.1145080863448,44.1691954930634,44.1145080863448,44.1418517897041,15896.529972122,0.0,1.0
2024-07-22,48.6,48.6196,48.44,48.44,27759,44.2967994420734,44.3146639949349,44.1509663574905,44.1509663574905,30455.6405201281,0.0,1.0
2024-07-23,48.62,48.6899,48.6,48.6,56047,44.3150285776463,44.3787394064735,44.2967994420734,44.2967994420734,61491.6706016651,0.0,1.0
2024-07-24,48.6,48.76,48.5,48.76,51111,44.2967994420734,44.4426325266564,44.2056537642091,44.4426325266564,56076.1642214874,0.0,1.0
2024-07-25,48.565,48.8499,48.4,48.72,80308,44.2648984548209,44.5245724910565,44.1145080863448,44.4061742555107,88109.4988612864,0.0,1.0
2024-07-26,48.65,48.69,48.56,48.61,37570,44.3423722810056,44.3788305521514,44.2603411709277,44.3059140098599,41219.7274520413,0.0,1.0
2024-07-29,48.46,48.7099,48.45,48.63,28798,44.1691954930634,44.3969685420464,44.1600809252769,44.3241431454328,31595.5738931031,0.0,1.0
2024-07-30,48.28,48.5,48.2,48.5,14912,44.2357318379043,44.4373031097423,44.1624331935996,44.4373031097423,16275.3351213486,0.253,1.0
2024-07-31,48.47,48.57,48.285,48.41,22023,44.4098161181281,44.501439423509,44.2403130031734,44.3548421348995,24036.4609292824,0.0,1.0
2024-08-01,48.38,48.5997,48.261,48.5,22627,44.3273551432853,44.5286515452071,44.218323409882,44.4373031097423,24695.6818529207,0.0,1.0
2024-08-02,48.19,48.3,48.14,48.14,20385,44.1532708630615,44.2540564989805,44.1074592103711,44.1074592103711,22248.7061727931,0.0,1.0
2024-08-05,47.96,48.2996,47.7501,48.0,39215,43.9425372606854,44.253690005759,43.7502199426909,43.9791865828378,42800.2458948285,0.0,1.0
2024-08-06,48.185,48.28,47.8142,47.96,41150,44.1486896977925,44.2357318379043,43.80895048144,43.9425372606854,44912.1539862857,0.0,1.0
2024-08-07,48.23,48.4,48.23,48.4,66088,44.1899201852139,44.3456798043614,44.1899201852139,44.3456798043614,72130.1198698821,0.0,1.0
2024-08-08,48.335,48.4,48.22,48.4,54510,44.2861246558638,44.3456798043614,44.1807578546758,44.3456798043614,59493.5969329875,0.0,1.0
2024-08-09,48.37,48.4,48.3,48.4,18558,44.3181928127472,44.3456798043614,44.2540564989805,44.3456798043614,20254.6720213242,0.0,1.0
2024-08-12,48.3112,48.4,48.3001,48.4,19489,44.2643183091832,44.3456798043614,44.2541481222859,44.3456798043614,21270.7890410382,0.0,1.0
2024-08-13,48.53,48.53,48.3001,48.4,24878,44.4647901013566,44.4647901013566,44.2541481222859,44.3456798043614,27152.4803613807,0.0,1.0
2024-08-14,48.64,48.64,48.5001,48.53,20196,44.5655757372756,44.5655757372756,44.4373947330477,44.4647901013566,22042.4267778135,0.0,1.0
2024-08-15,48.67,48.83,48.52,48.83,24551,44.5930627288899,44.7396600174994,44.4556277708185,44.7396600174994,26795.584265305,0.0,1.0
2024-08-16,48.88,48.9708,48.6,48.65,10726,44.7854716701898,44.8686656314757,44.5289264151233,44.5747380678137,11706.6285214314,0.0,1.0
2024-08-19,48.9,48.9167,48.6601,48.8,32057,44.803796331266,44.8190974232646,44.5839920216572,44.7121730258851,34987.8230944923,0.0,1.0
2024-08-20,48.8,49.0,48.8,49.0,19363,44.7121730258851,44.8954196366469,44.7121730258851,44.8954196366469,21133.2694443852,0.0,1.0
2024-08-21,48.99,49.0,48.7858,48.83,19532,44.8862573061088,44.8954196366469,44.699162516521,44.7396600174994,21317.7203319595,0.0,1.0
2024-08-22,48.95,49.0,48.83,49.0,23261,44.8496079839565,44.8954196366469,44.7396600174994,44.8954196366469,25387.6455376668,0.0,1.0
2024-08-23,49.22,49.22,48.9517,48.975,19167,45.0969909084849,45.0969909084849,44.8511655801479,44.8725138103017,20919.3500718138,0.0,1.0
2024-08-26,49.22,49.24,49.0609,49.24,32006,45.0969909084849,45.1153155695611,44.9512182296239,45.1153155695611,34932.160400609,0.0,1.0
2024-08-27,49.14,49.43,49.0101,49.43,46015,45.0236922641802,45.2893998497848,44.9046735904904,45.2893998497848,50221.9384126108,0.0,1.0
2024-08-28,49.0828,49.5299,49.05,49.43,34581,44.9712837335023,45.3809315318604,44.9412312893374,45.2893998497848,37742.5807290339,0.0,1.0
2024-08-29,48.83,49.05,48.8201,49.05,21381,44.9787968445435,45.1814455298968,44.9696776537026,45.1814455298968,23211.6975829391,0.261,1.0
2024-08-30,48.955,49.17,48.8301,48.93,45088,45.0939381430397,45.2919811764531,44.9788889575823,45.0709098833405,48948.5534174996,0.0,1.0
2024-09-03,48.75,49.3899,48.75,49.02,69814,44.905106413506,45.4945377487676,44.905106413506,45.1538116182577,75791.658718269,0.0,1.0
2024-09-04,48.88,49.01,48.73,48.73,76362,45.024853363942,45.144600314378,44.8866838057466,44.8866838057466,82900.3157396004,0.0,1.0
2024-09-05,49.0,49.0,48.85,48.85,16281,45.1353890104983,45.1353890104983,44.9972194523029,44.9972194523029,17675.0221387134,0.0,1.0
2024-09-06,48.86,49.34,48.8501,49.14,17482,45.0064307561826,45.4485733424079,44.9973115653417,45.264347264814,18978.8549246968,0.0,1.0
2024-09-09,48.95,49.08,48.8666,48.92,23511,45.0893324910999,45.2090794415359,45.0125102167432,45.0616985794608,25524.0737978804,0.0,1.0
2024-09-10,48.85,48.98,48.8,48.8501,15952,44.9972194523029,45.1169664027389,44.9511629329045,44.9973115653417,17317.8522914291,0.0,1.0
2024-09-11,48.93,48.99,48.7,48.7,26159,45.0709098833405,45.1261777066186,44.8590498941075,44.8590498941075,28398.8025383333,0.0,1.0
2024-09-12,49.0,49.11,48.8101,48.93,47255,45.1353890104983,45.236713353175,44.9604663498229,45.0709098833405,51301.0976699774,0.0,1.0
2024-09-13,49.155,49.25,49.0,49.16,12006,45.2781642206336,45.3656716074907,45.1353890104983,45.2827698725734,13033.9853692889,0.0,1.0
2024-09-16,49.16,49.2899,49.0289,49.14,22402,45.2827698725734,45.4024247099706,45.1620096787106,45.264347264814,24320.1182944204,0.0,1.0
2024-09-17,49.25,49.359,49.2001,49.32,29842,45.3656716074907,45.4660748197793,45.319707201131,45.4301507346485,32397.1507071731,0.0,1.0
2024-09-18,49.3798,49.43,49.2062,49.37,21037,45.4852343318491,45.5314750773251,45.3253260964976,45.476207254047,22838.2433961129,0.0,1.0
2024-09-19,49.3648,49.47,49.2856,49.39,32674,45.4714173760295,45.5683202928439,45.3984638493024,45.4946298618064,35471.6340126726,0.0,1.0
2024-09-20,49.41,49.4598,49.25,49.32,34610,45.5130524695658,45.5589247628866,45.3656716074907,45.4301507346485,37573.399436206,0.0,1.0
2024-09-23,49.37,49.4494,49.27,49.3,29597,45.476207254047,45.5493450068518,45.3840942152501,45.4117281268891,32131.1731613231,0.0,1.0
2024-09-24,49.425,49.79,49.37,49.37,30213,45.5268694253853,45.8630820169941,45.476207254047,45.476207254047,32799.9167051746,0.0,1.0
2024-09-25,49.3894,49.62,49.35,49.62,32630,45.4940771835736,45.7064898510393,45.4577846462876,45.7064898510393,35423.8666166832,0.0,1.0
2024-09-26,49.37,49.44,49.3,49.4,26078,45.476207254047,45.5406863812048,45.4117281268891,45.5038411656861,28310.8671048073,0.0,1.0
2024-09-27,49.18,49.35,49.125,49.15,23250,45.5277905557733,45.685166000964,45.4768749705645,45.5000184183867,25115.0997235249,0.246,1.0
2024-09-30,49.31,49.41,49.1001,49.14,35465,45.6481364844486,45.7407102757372,45.4538240965336,45.4907610392578,38309.9789976262,0.0,1.0
2024-10-01,49.25,49.64,49.11,49.64,33599,45.5925922096753,45.9536299957012,45.4629889018712,45.9536299957012,36294.2897036866,0.0,1.0
2024-10-02,49.21,49.59,49.1001,49.32,46717,45.5555626931599,45.9073431000569,45.4538240965336,45.6573938635774,50464.6070444693,0.0,1.0
2024-10-03,49.07,49.17,49.03,49.15,30739,45.4259593853557,45.5185331766444,45.3889298688403,45.5000184183867,33204.8623828573,0.0,1.0
2024-10-04,49.0,49.141,48.96,49.08,50367,45.3611577314536,45.4916867771707,45.3241282149382,45.4352167644846,54407.407646227,0.0,1.0
2024-10-07,48.82,49.0,48.75,48.92,32115,45.194524907134,45.3611577314536,45.1297232532319,45.2870986984227,34691.2441987528,0.0,1.0
2024-10-08,48.91,48.98,48.82,48.98,14399,45.2778413192938,45.3426429731959,45.194524907134,45.3426429731959,15554.0783190983,0.0,1.0
2024-10-09,48.83,48.95,48.7981,48.9,22904,45.2037822862629,45.3148708358093,45.1742512468418,45.268583940165,24741.3438308651,0.0,1.0
2024-10-10,48.75,48.96,48.75,48.92,24594,45.1297232532319,45.3241282149382,45.1297232532319,45.2870986984227,26566.9145204461,0.0,1.0
2024-10-11,48.84,49.11,48.775,49.09,15771,45.2130396653918,45.4629889018712,45.1528667010541,45.4444741436135,17036.139257622,0.0,1.0
2024-10-14,48.88,49.0,48.8,48.8,31754,45.2500691819072,45.3611577314536,45.1760101488763,45.1760101488763,34301.2850159488,0.0,1.0
2024-10-15,48.95,49.145,48.88,48.96,26466,45.3148708358093,45.4953897288222,45.2500691819072,45.3241282149382,28589.0851304434,0.0,1.0
2024-10-16,48.96,49.2,48.95,49.0,39578,45.3241282149382,45.546305314031,45.3148708358093,45.3611577314536,42752.9211551685,0.0,1.0
2024-10-17,48.85,49.08,48.85,49.08,36239,45.2222970445206,45.4352167644846,45.2222970445206,45.4352167644846,39146.0687690675,0.0,1.0
2024-10-18,48.995,49.145,48.9201,48.97,28239,45.3565290418892,45.4953897288222,45.287191272214,45.333385594067,30504.314025489,0.0,1.0
2024-10-21,48.8,49.2,48.8,49.2,44201,45.1760101488763,45.546305314031,45.1760101488763,45.546305314031,47746.7751776139,0.0,1.0
2024-10-22,48.78,48.87,48.7,48.79,21593,45.1574953906185,45.2408118027784,45.0834363575876,45.1667527697474,23325.1762722612,0.0,1.0
2024-10-23,48.69,49.29,48.56,48.7,31785,45.0741789784587,45.6296217261908,44.9538330497834,45.0834363575876,34334.7718155802,0.0,1.0
2024-10-24,48.72,48.875,48.6913,48.84,33499,45.1019511158453,45.2454404923428,45.0753824377455,45.2130396653918,36186.2677693919,0.0,1.0
2024-10-25,48.79,49.12,48.72,48.8,68461,45.1667527697474,45.4722462810001,45.1019511158453,45.1760101488763,73952.8964375156,0.0,1.0
2024-10-28,48.93,49.02,48.8,48.87,33867,45.2963560775516,45.3796724897114,45.1760101488763,45.2408118027784,36583.7884875964,0.0,1.0
2024-10-29,48.94,49.09,48.79,49.09,32220,45.3056134566804,45.4444741436135,45.1667527697474,45.4444741436135,34804.6672297623,0.0,1.0
2024-10-30,48.5,48.82,48.5,48.82,34425,45.1417578460995,45.4396003720944,45.1417578460995,45.4396003720944,36985.9876899823,0.263,1.0
2024-10-31,48.37,48.77,48.37,48.77,48187,45.020759319914,45.3930624774077,45.020759319914,45.3930624774077,51771.7876199617,0.0,1.0
2024-11-01,48.5,48.7552,48.4061,48.62,39735,45.1417578460995,45.3792872605804,45.0543596798778,45.2534487933476,42691.0158565417,0.0,1.0
2024-11-04,48.59,48.79,48.45,48.54,42474,45.2255260565355,45.4116776352823,45.0952199514128,45.1789881618488,45633.7789729648,0.0,1.0
2024-11-05,48.63,48.69,48.5,48.68,26022,45.2627563722849,45.3186018459089,45.1417578460995,45.3092942669716,27957.861195896,0.0,1.0
2024-11-06,48.83,48.83,48.4901,48.63,26953,45.4489079510317,45.4489079510317,45.1325433429515,45.2627563722849,28958.1213132344,0.0,1.0
2024-11-07,48.99,48.99,48.81,48.97,56004,45.5978292140291,45.5978292140291,45.430292793157,45.5792140561545,60170.3196685483,0.0,1.0
2024-11-08,48.94,49.1789,48.8501,48.94,48084,45.5512913193424,45.7736493801555,45.4676161846957,45.5512913193424,51661.125115036,0.0,1.0
2024-11-11,49.01,49.172453,48.9419,49.0,33932,45.6164443719038,45.7676487840146,45.5530597593405,45.6071367929665,36456.3118168913,0.0,1.0
2024-11-12,48.87,49.009,48.77,49.0,84267,45.4861382667811,45.6155136140101,45.3930624774077,45.6071367929665,90535.8961415175,0.0,1.0
2024-11-13,48.87,49.03,48.7391,48.84,85561,45.4861382667811,45.6350595297785,45.3643020584913,45.458215529969,91926.1610092252,0.0,1.0
2024-11-14,48.85,49.0,48.6655,49.0,30830,45.4675231089064,45.6071367929665,45.2957982775125,45.6071367929665,33123.5439500989,0.0,1.0
2024-11-15,48.74,48.85,48.6001,48.85,31680,45.3651397405956,45.4675231089064,45.2349267112622,45.4675231089064,34036.7782140492,0.0,1.0
2024-11-18,48.845,48.93,48.725,48.93,31172,45.4628693194377,45.5419837404051,45.3511783721896,45.5419837404051,33490.9864421824,0.0,1.0
2024-11-19,48.82,49.05,48.77,49.05,35522,45.4396003720944,45.6536746876532,45.3930624774077,45.6536746876532,38164.5970871039,0.0,1.0
2024-11-20,48.86,49.0,48.73,49.0,38082,45.4768306878437,45.6071367929665,45.3558321616583,45.6071367929665,40915.0438114716,0.0,1.0
2024-11-21,48.89,48.99,48.77,48.77,28018,45.5047534246557,45.5978292140291,45.3930624774077,45.3930624774077,30102.3501263014,0.0,1.0
2024-11-22,48.93,48.995,48.83,48.91,24561,45.5419837404051,45.6024830034978,45.4489079510317,45.5233685825304,26388.1726551534,0.0,1.0
2024-11-25,49.09,49.23,48.9443,49.23,36497,45.6909050034025,45.8212111085253,45.5552935782855,45.8212111085253,39212.1305075174,0.0,1.0
2024-11-26,49.04,49.19,48.96,49.05,40108,45.6443671087158,45.7839807927759,45.5699064772171,45.6536746876532,43091.7645394281,0.0,1.0
2024-11-27,48.9,48.99,48.7003,48.99,26839,45.7541965401765,45.8384067178578,45.567343512588,45.8384067178578,28684.3000039912,0.258,1.0
2024-11-29,48.85,49.08,48.85,48.9,36542,45.7074131081313,45.9226168955391,45.7074131081313,45.7541965401765,39054.424186663,0.0,1.0
2024-12-02,48.92,49.0933,48.49,48.49,41714,45.7729099129945,45.9350612884631,45.3705723974061,45.3705723974061,44582.0220711089,0.0,1.0
2024-12-03,49.11,49.24,48.9201,49.24,37702,45.9506869547662,46.0723238780836,45.7730034798586,46.0723238780836,40294.179319292,0.0,1.0
2024-12-04,49.1,49.2,48.8237,49.2,27095,45.9413302683571,46.0348971324475,45.6828050228755,46.0348971324475,28957.9011367094,0.0,1.0
2024-12-05,48.99,49.21,48.95,49.21,35313,45.8384067178578,46.0442538188565,45.8009799722216,46.0442538188565,37740.924998731,0.0,1.0
2024-12-06,49.17,49.2499,49.03,49.2,54549,46.0068270732204,46.0815869976285,45.8758334634939,46.0348971324475,58299.4851118789,0.0,1.0
2024-12-09,49.05,49.225,49.0081,49.09,30112,45.894546836312,46.0582888484701,45.8553423202581,45.9319735819481,32182.3332359694,0.0,1.0
2024-12-10,49.1,49.15,49.0,49.1,36758,45.9413302683571,45.9881137004023,45.8477634042668,45.9413302683571,39285.275142394,0.0,1.0
2024-12-11,49.13,49.24,49.0,49.24,43346,45.9694003275842,46.0723238780836,45.8477634042668,46.0723238780836,46326.229292187,0.0,1.0
2024-12-12,49.03,49.2,48.92,49.16,34619,45.8758334634939,46.0348971324475,45.7729099129945,45.9974703868113,36999.209428003,0.0,1.0
2024-12-13,48.77,49.25,48.77,49.25,52651,45.632559616859,46.0816805644926,45.632559616859,46.0816805644926,56270.989213836,0.0,1.0
2024-12-16,48.82,49.0399,48.77,48.77,33720,45.6793430489042,45.8850965830388,45.632559616859,45.632559616859,36038.3992002155,0.0,1.0
2024-12-17,48.88,48.91,48.75,48.91,51787,45.7354831673584,45.7635532265855,45.6138462440409,45.7635532265855,55347.5853909123,0.0,1.0
2024-12-18,48.43,48.975,48.43,48.77,45908,45.3144322789519,45.8243716882442,45.3144322789519,45.632559616859,49064.3781282175,0.0,1.0
2024-12-19,48.26,48.63,48.24,48.29,45923,45.1553686099983,45.5015660071325,45.1366552371802,45.1834386692254,49080.4094445877,0.0,1.0
2024-12-20,48.51,48.65,48.02,48.23,38034,45.3892857702241,45.5202793799506,44.9308081361815,45.1272985507712,40649.0057882859,0.0,1.0
2024-12-23,48.44,48.73,48.39,48.55,38567,45.3237889653609,45.5951328712229,45.2770055333157,45.4267125158603,41218.6518966404,0.0,1.0
2024-12-24,48.6289,48.7,48.475,48.7,17088,45.5005367716275,45.5670628119958,45.3565373677925,45.5670628119958,18262.8756089349,0.0,1.0
2024-12-26,48.66,48.83,48.465,48.66,49624,45.5296360663596,45.6886997353132,45.3471806813835,45.5296360663596,53035.8695703291,0.0,1.0
2024-12-27,48.59,48.8569,48.5301,48.55,47637,45.4641392614964,45.7138692217535,45.4080927099063,45.4267125158603,50912.2545284896,0.0,1.0
2024-12-30,48.24,48.6166,48.14,48.42,40678,45.4239055099376,45.7785208253406,45.3297431850828,45.5933976946761,43199.8679543461,0.307,1.0
2024-12-31,48.25,48.56,48.09,48.09,48138,45.433321742423,45.7252249494728,45.2826620226554,45.2826620226554,51122.3571361994,0.0,1.0
2025-01-02,48.39,48.5,48.28,48.49,32327,45.5651489972197,45.6687275545599,45.4615704398795,45.6593113220745,34331.1404533199,0.0,1.0
2025-01-03,48.43,48.7899,48.4,48.5,27788,45.6028139271616,45.9417041343139,45.5745652297052,45.6687275545599,29510.7412044685,0.0,1.0
2025-01-06,48.5,48.7199,48.5,48.7,55612,45.6687275545599,45.8757905069156,45.6687275545599,45.8570522042695,59059.7142602169,0.0,1.0
2025-01-07,48.45,48.82,48.33,48.82,40974,45.6216463921326,45.9700469940952,45.5086516023068,45.9700469940952,43514.2187315349,0.0,1.0
2025-01-08,48.32,48.69,48.25,48.69,40155,45.4992353698214,45.847635971784,45.433321742423,45.847635971784,42644.4441149213,0.0,1.0
2025-01-10,48.2,48.3588,48.0,48.35,68871,45.3862405799957,45.535770351865,45.1979159302861,45.5274840672778,73140.7174857115,0.0,1.0
2025-01-13,48.14,48.2,48.03,48.2,462393,45.3297431850828,45.3862405799957,45.2261646277426,45.3862405799957,491059.455799547,0.0,1.0
2025-01-14,48.22,48.3116,48.1301,48.2,44618,45.4050730449666,45.4913257345336,45.3204211149222,45.3862405799957,47384.1316777378,0.0,1.0
2025-01-15,48.54,48.61,48.2913,48.43,39953,45.7063924845018,45.7723061119002,45.472210782588,45.6028139271616,42429.9209494074,0.0,1.0
2025-01-16,48.64,48.66,48.4001,48.6,20007,45.8005548093566,45.8193872743276,45.57465939203,45.7628898794147,21247.3513487046,0.0,1.0
2025-01-17,48.65,48.74,48.65,48.65,24153,45.8099710418421,45.8947171342114,45.8099710418421,45.8099710418421,25650.3862210857,0.0,1.0
2025-01-21,48.8172,48.9,48.6,48.6,33700,45.9674104489992,46.045376853979,45.7628898794147,45.7628898794147,35789.2607812938,0.0,1.0
2025-01-22,48.82,48.9885,48.7,48.96,51654,45.9700469940952,46.1287105114755,45.8570522042695,46.1018742488919,54856.3346111853,0.0,1.0
2025-01-23,48.79,48.92,48.68,48.68,23251,45.9417982966388,46.0642093189499,45.8382197392985,45.8382197392985,24692.4659473549,0.0,1.0
2025-01-24,48.84,48.975,48.79,48.79,36362,45.9888794590661,46.1159985976201,45.9417982966388,45.9417982966388,38616.2937842553,0.0,1.0
2025-01-27,48.911,49.0442,48.7501,48.97,40736,46.055734709713,46.1811589264196,45.9042275290217,46.1112904813773,43261.4637147413,0.0,1.0
2025-01-28,48.94,49.05,48.9,48.92,45599,46.0830417839209,46.1866203412611,46.045376853979,46.0642093189499,48425.9496251102,0.0,1.0
2025-01-29,48.89,49.05,48.8501,48.91,51620,46.0359606214935,46.1866203412611,45.9983898538765,46.0547930864645,54820.2267516434,0.0,1.0
2025-01-30,48.73,49.01,48.683,49.01,42236,46.1367143090881,46.4018134268091,46.0922155286135,46.4018134268091,44610.0315295877,0.267,1.0
2025-01-31,48.72,49.0,48.63,48.69,94915,46.1272464834552,46.3923456011762,46.0420360527592,46.0988430065565,100250.050729965,0.0,1.0
2025-02-03,48.66,48.92,48.4401,48.48,88782,46.0704395296579,46.3166029961131,45.8622420439905,45.9000186682658,93772.3226456068,0.0,1.0
2025-02-04,48.7011,48.7699,48.5498,48.67,38808,46.109352293009,46.1744909333634,45.9661040911834,46.0799073552908,40989.3480348575,0.0,1.0
2025-02-05,48.84,48.97,48.71,48.75,72926,46.2408603910499,46.3639421242775,46.1177786578223,46.1556499603539,77025.0771693985,0.0,1.0
2025-02-06,48.76,49.05,48.75,49.05,36992,46.1651177859868,46.4396847293407,46.1556499603539,46.4396847293407,39071.2729979758,0.0,1.0
2025-02-07,48.56,48.7692,48.56,48.75,42644,45.9757612733289,46.1738281855691,45.9757612733289,46.1556499603539,45040.9646876536,0.0,1.0
2025-02-10,48.64,48.8699,48.6096,48.69,47779,46.0515038783921,46.2691691896923,46.0227216884681,46.0988430065565,50464.5964687037,0.0,1.0
2025-02-11,48.62,48.7974,48.6,48.65,53336,46.0325682271263,46.2005274538538,46.0136325758605,46.060971704025,56333.9483299102,0.0,1.0
2025-02-12,48.55,48.7,48.5,48.5,58996,45.966293447696,46.1083108321894,45.9189543195316,45.9189543195316,62312.089689354,0.0,1.0
2025-02-13,48.71,48.93,48.5654,48.93,58411,46.1177786578223,46.326070821746,45.9808738991707,46.326070821746,61694.2075877154,0.0,1.0
2025-02-14,48.78,49.0522,48.75,48.91,55347,46.1840534372526,46.4417676509799,46.1556499603539,46.3071351704802,58457.984067338,0.0,1.0
2025-02-18,48.84,49.2,48.79,49.2,51734,46.2408603910499,46.5817021138341,46.1935212628855,46.5817021138341,54641.9019592691,0.0,1.0
2025-02-19,48.84,48.96,48.7006,48.96,33133,46.2408603910499,46.3544742986447,46.1088789017274,46.3544742986447,34995.3635446025,0.0,1.0
2025-02-20,48.96,49.02,48.8,49.02,48743,46.3544742986447,46.411281252442,46.2029890885184,46.411281252442,51482.7816755064,0.0,1.0
2025-02-21,48.92,49.11,48.8,48.8,36452,46.3166029961131,46.4964916831381,46.2029890885184,46.2029890885184,38500.920288771,0.0,1.0
2025-02-24,48.97,48.98,48.8,48.84,32082,46.3639421242775,46.3734099499104,46.2029890885184,46.2408603910499,33885.2881790945,0.0,1.0
2025-02-25,49.034,49.07,48.9001,48.99,39400,46.4245362083281,46.4586203806065,46.2977620231036,46.3828777755433,41614.6235975413,0.0,1.0
2025-02-26,49.1,49.1,48.9328,48.98,33362,46.4870238575052,46.4870238575052,46.3287218129232,46.3734099499104,35237.2353416541,0.0,1.0
2025-02-27,48.7765,49.05,48.67,48.97,71569,46.4183821216667,46.6786596633164,46.3170309034375,46.6025272928155,75204.8039793821,0.251,1.0
2025-02-28,48.846,48.97,48.55,48.97,73719,46.4845221185393,46.6025272928155,46.2028323476862,46.6025272928155,77464.0269468075,0.0,1.0
2025-03-03,48.79,48.91,48.651,48.8,117883,46.4312294591887,46.5454280149399,46.2989494654435,46.4407460055013,123871.619101867,0.0,1.0
2025-03-04,48.74,49.09,48.52,49.0,81983,46.3836467276257,46.7167258485668,46.1742827087484,46.6310769317533,86147.8495527629,0.0,1.0
2025-03-05,48.86,48.88,48.6101,48.66,95149,46.4978452833769,46.5168783760021,46.260026791025,46.3075143571249,99982.7005244482,0.0,1.0
2025-03-06,48.52,48.92,48.5,48.57,67750,46.1742827087484,46.5549445612525,46.1552496161232,46.2218654403114,71191.7935084065,0.0,1.0
2025-03-07,48.66,48.81,48.5201,48.81,34373,46.3075143571249,46.4502625518139,46.1743778742115,46.4502625518139,36119.1958415417,0.0,1.0
2025-03-10,48.54,48.7,48.45,48.7,98169,46.1933158013736,46.3455805423753,46.1076668845602,46.3455805423753,103156.120692646,0.0,1.0
2025-03-11,48.38,48.5299,48.15,48.44,83283,46.041051060372,46.1837040895979,45.8221704951821,46.0981503382476,87513.8913470201,0.0,1.0
2025-03-12,48.26,48.4529,48.25,48.3,50543,45.9268525046207,46.1104266829909,45.9173359583081,45.9649186898712,53110.6541593416,0.0,1.0
2025-03-13,47.92,48.2905,47.91,48.07,74664,45.6032899299923,45.9558779708742,45.5937733836796,45.7460381246813,78457.0342510945,0.0,1.0
2025-03-14,48.24,48.2999,48.13,48.18,34827,45.9078194119955,45.964823524408,45.8031374025569,45.8507201341199,36596.2596681517,0.0,1.0
2025-03-17,48.35,48.4,48.2501,48.37,19949,46.0125014214342,46.0600841529972,45.9174311237713,46.0315345140594,20962.4367335675,0.0,1.0
2025-03-18,48.32,48.41,48.2801,48.41,26736,45.9839517824964,46.0696006993098,45.9459807627091,46.0696006993098,28094.2257009705,0.0,1.0
2025-03-19,48.51,48.7374,48.2801,48.29,28968,46.1647661624358,46.3811724255844,45.9459807627091,45.9554021435586,30439.6143815722,0.0,1.0
2025-03-20,48.5,48.6302,48.42,48.59,29592,46.1552496161232,46.2791550491133,46.0791172456224,46.2408985329366,31095.3144428157,0.0,1.0
2025-03-21,48.5198,48.52,48.4,48.5,21728,46.1740923778222,46.1742827087484,46.0600841529972,46.1552496161232,22831.8123889395,0.0,1.0
2025-03-24,48.605,48.6445,48.5,48.5,41413,46.2551733524055,46.2927637103403,46.1552496161232,46.1552496161232,43516.8375581349,0.0,1.0
2025-03-25,48.55,48.6424,48.54,48.6,33443,46.2028323476862,46.2907652356147,46.1933158013736,46.2504150792492,35141.9505579578,0.0,1.0
2025-03-26,48.4,48.62,48.35,48.5,44948,46.0600841529972,46.2694481718744,46.0125014214342,46.1552496161232,47231.4204371343,0.0,1.0
2025-03-27,48.3,48.4364,48.2201,48.34,28333,45.9649186898712,46.0947243815751,45.8888814848335,46.0029848751216,29772.3555051465,0.0,1.0
2025-03-28,47.95,48.06,47.85,48.02,42619,45.9078194119955,46.0131345347342,45.812078391324,45.9748381264656,44514.8795167131,0.29,1.0
2025-03-31,48.04,48.05,47.81,47.81,52431,45.9939863305999,46.0035604326671,45.7737819830554,45.7737819830554,54763.3601900744,0.0,1.0
2025-04-01,48.1,48.1,47.9,47.93,38114,46.0514309430028,46.0514309430028,45.8599489016598,45.8886712078612,39809.4774138295,0.0,1.0
2025-04-02,48.2,48.2099,47.9,47.9,78287,46.1471719636744,46.1566503247208,45.8599489016598,45.8599489016598,81769.548152817,0.0,1.0
2025-04-03,47.7,47.9,47.5,47.9,50718,45.6684668603167,45.8599489016598,45.4769848189737,45.8599489016598,52974.1584581678,0.0,1.0
2025-04-04,46.875,47.37,46.38,47.25,162487,44.8786034397767,45.3525214921007,44.4046853874526,45.2376322672949,169715.132406489,0.0,1.0
2025-04-07,46.352,47.0007,45.79,46.46,169681,44.3778779016646,44.9989499027608,43.8398133654906,44.4812782039898,177229.152989873,0.0,1.0
2025-04-08,46.01,47.07,45.93,47.07,48088,44.050443610968,45.0652984300861,43.9738507944308,45.0652984300861,50227.1645557074,0.0,1.0
2025-04-09,47.02,47.32,45.4137,45.91,177493,45.0174279197504,45.3046509817649,43.4795399047037,43.9547025902965,185388.664916116,0.0,1.0
2025-04-10,46.42,47.0,46.26,47.0,35465,44.4429817957212,44.9982797156161,44.2897961626468,44.9982797156161,37042.6383082716,0.0,1.0
2025-04-11,46.665,46.8516,46.2207,46.48,30122,44.6775472963665,44.8562000409395,44.2521699415229,44.5004264081241,31461.9583003456,0.0,1.0
2025-04-14,46.9,47.06,46.6,47.03,53505,44.9025386949445,45.055724328019,44.61531563293,45.0270020218175,55885.1364072768,0.0,1.0
2025-04-15,47.14,47.2256,46.8901,46.96,49433,45.1323171445562,45.214271458251,44.8930603338981,44.9599833073475,51631.9960381443,0.0,1.0
2025-04-16,47.0,47.22,46.7325,47.0,21054,44.9982797156161,45.2089099610934,44.7421724853197,44.9982797156161,21990.5740009122,0.0,1.0
2025-04-17,47.274,47.28,47.01,47.01,10336,45.260610112256,45.2663545734963,45.0078538176832,45.0078538176832,10795.7904851063,0.0,1.0
2025-04-21,47.04,47.27,46.87,47.27,19127,45.0365761238847,45.2567804714292,44.8738163887431,45.2567804714292,19977.8526130639,0.0,1.0
2025-04-22,47.23,47.3278,47.0,47.0,20735,45.2184840631606,45.3121187813773,44.9982797156161,44.9982797156161,21657.3834857468,0.0,1.0
2025-04-23,47.41,47.83,47.32,47.64,35885,45.3908179003693,45.7929301871897,45.3046509817649,45.6110222479138,37481.3217451664,0.0,1.0
2025-04-24,47.79,47.79,47.4991,47.4991,20798,45.7546337789211,45.7546337789211,45.4761231497876,45.4761231497876,21723.1860012811,0.0,1.0
2025-04-25,47.8895,47.9759,47.65,47.65,21662,45.8498960944893,45.9326163363495,45.620596349981,45.620596349981,22625.620500036,0.0,1.0
2025-04-28,47.915,48.08,47.75,48.08,15275,45.8743100547605,46.0322827388685,45.7163373706525,46.0322827388685,15954.4988061144,0.0,1.0
2025-04-29,47.74,47.88,47.54,47.88,19685,45.9690936652253,46.1039003915163,45.7765126276668,46.1039003915163,20443.3419297738,0.274,1.0
2025-04-30,47.56,47.74,47.5,47.74,38372,45.7957707314226,45.9690936652253,45.7379964201551,45.9690936652253,39850.2370601616,0.0,1.0
2025-05-01,47.61,47.7,47.42,47.5,24208,45.8439159908123,45.9305774577136,45.6609640051316,45.7379964201551,25140.5852901175,0.0,1.0
2025-05-02,47.67,47.809,47.43,47.43,20110,45.9016903020798,46.035534123183,45.6705930570096,45.6705930570096,20884.7145647829,0.0,1.0
2025-05-05,47.73,47.98,47.5601,47.98,23903,45.9594646133474,46.2001909102956,45.7958670219414,46.2001909102956,24823.8355167581,0.0,1.0
2025-05-06,47.65,47.7399,47.6,47.73,27376,45.882432198324,45.9689973747065,45.8342869389343,45.9594646133474,28430.6288376676,0.0,1.0
2025-05-07,47.77,47.78,47.61,47.61,19815,45.9979808208591,46.007609872737,45.8439159908123,45.8439159908123,20578.3500298942,0.0,1.0
2025-05-08,47.78,47.89,47.7101,47.77,50821,46.007609872737,46.1135294433942,45.9403028001103,45.9979808208591,52778.820432463,0.0,1.0
2025-05-09,47.75,47.98,47.74,47.98,31942,45.9787227171032,46.2001909102956,45.9690936652253,46.2001909102956,33172.5287234359,0.0,1.0
2025-05-12,48.14,48.1854,47.8,47.9,37562,46.3542557403424,46.3979716358682,46.0268679764929,46.1231584952722,39009.0327440266,0.0,1.0
2025-05-13,48.33,48.339,48.0341,48.08,46143,46.537207726023,46.5458738727132,46.2522840809552,46.2964814290748,47920.6058758219,0.0,1.0
2025-05-14,48.21,48.29,48.1,48.13,39333,46.4216591034879,46.4986915185113,46.3157395328307,46.3446266884645,40848.2584772056,0.0,1.0
2025-05-15,48.33,48.35,48.1,48.29,21092,46.537207726023,46.5564658297789,46.3157395328307,46.4986915185113,21904.5449826157,0.0,1.0
2025-05-16,48.32,48.38,48.1947,48.33,49432,46.5275786741451,46.5853529854127,46.4069266541147,46.537207726023,51336.3108088686,0.0,1.0
2025-05-19,48.29,48.36,48.0,48.0,26342,46.4986915185113,46.5660948816568,46.2194490140514,46.2194490140514,27356.7951797867,0.0,1.0
2025-05-20,48.3,48.3799,48.21,48.25,36837,46.5083205703892,46.5852566948939,46.4216591034879,46.4601753109996,38256.1029548935,0.0,1.0
2025-05-21,48.031,48.25,48.0,48.0,33721,46.249299074873,46.4601753109996,46.2194490140514,46.2194490140514,35020.0626473915,0.0,1.0
2025-05-22,48.14,48.286,48.0,48.0,30462,46.3542557403424,46.4948398977602,46.2194490140514,46.2194490140514,31635.5134297572,0.0,1.0
2025-05-23,48.04,48.12,48.0,48.0,53765,46.2579652215631,46.3349976365866,46.2194490140514,46.2194490140514,55836.2346382672,0.0,1.0
2025-05-27,48.38,48.39,48.17,48.3,36105,46.5853529854127,46.5949820372906,46.3831428959762,46.5083205703892,37495.9034988307,0.0,1.0
2025-05-28,48.37,48.4,48.21,48.4,33090,46.5757239335347,46.6046110891685,46.4216591034879,46.6046110891685,34364.754099884,0.0,1.0
2025-05-29,48.1,48.2835,48.03,48.2,26904,46.569946502408,46.7476093960294,46.5021731914897,46.6667655180055,27787.9297098417,0.264,1.0
2025-05-30,48.47,48.55,48.04,48.21,44037,46.9281768601188,47.0056320725968,46.5118550930495,46.6764474195653,45483.8336541889,0.0,1.0
2025-06-02,48.15,48.21,47.98,48.15,91101,46.6183560102067,46.6764474195653,46.453763683691,46.6183560102067,94094.1192572216,0.0,1.0
2025-06-03,48.27,48.27,48.0905,48.12,42193,46.7345388289238,46.7345388289238,46.5607486959262,46.5893103055275,43579.2491171331,0.0,1.0
2025-06-04,48.36,48.41,48.2201,48.28,54293,46.8216759429615,46.8700854507603,46.6862261401406,46.7442207304835,56076.7940728678,0.0,1.0
2025-06-05,48.37,48.5,48.25,48.5,37810,46.8313578445213,46.9572225647981,46.7151750258043,46.9572225647981,39052.2458492831,0.0,1.0
2025-06-06,48.37,48.41,48.25,48.37,25101,46.8313578445213,46.8700854507603,46.7151750258043,46.8313578445213,25925.6922259417,0.0,1.0
2025-06-09,48.39,48.43,48.25,48.4,40411,46.8507216476408,46.8894492538798,46.7151750258043,46.8604035492005,41738.7015872886,0.0,1.0
2025-06-10,48.54,48.56,48.35,48.39,74686,46.9959501710371,47.0153139741566,46.8119940414018,46.8507216476408,77139.8051705781,0.0,1.0
2025-06-11,48.5,48.56,48.4,48.56,20036,46.9572225647981,47.0153139741566,46.8604035492005,47.0153139741566,20694.2818787685,0.0,1.0
2025-06-12,48.515,48.537,48.4086,48.5,36613,46.9717454171377,46.9930456005691,46.8687299845419,46.9572225647981,37815.9184681249,0.0,1.0
2025-06-13,48.37,48.53,48.37,48.48,45955,46.8313578445213,46.9862682694773,46.8313578445213,46.9378587616786,47464.8494579161,0.0,1.0
2025-06-16,48.5,48.6,48.416,48.6,19234,46.9572225647981,47.0540415803956,46.8758945916961,47.0540415803956,19865.9322048429,0.0,1.0
2025-06-17,48.45,48.6,48.45,48.45,41728,46.9088130569993,47.0540415803956,46.9088130569993,46.9088130569993,43098.9715630491,0.0,1.0
2025-06-18,48.57,48.6,48.45,48.45,27488,47.0249958757163,47.0540415803956,46.9088130569993,46.9088130569993,28391.117003573,0.0,1.0
2025-06-20,48.6547,48.665,48.5,48.5,41876,47.1070015819274,47.116973940534,46.9572225647981,46.9572225647981,43251.834096392,0.0,1.0
2025-06-23,48.74,48.87,48.6088,48.85,29495,47.1895882022321,47.3154529225089,47.0625616537682,47.2960891193894,30464.0568982969,0.0,1.0
2025-06-24,48.875,48.96,48.75,48.75,42066,47.3202938732888,47.4025900365467,47.1992701037919,47.1992701037919,43448.0765378456,0.0,1.0
2025-06-25,48.9295,48.97,48.8,48.87,36343,47.3730602367894,47.4122719381064,47.2476796115906,47.3154529225089,37537.0476302697,0.0,1.0
2025-06-26,48.9,49.065,48.84,48.94,38511,47.3444986271882,47.5042500029241,47.2864072178296,47.3832262334272,39776.2771727517,0.0,1.0
2025-06-27,48.66,48.98,48.62,48.98,31537,47.3793534728033,47.6909316296322,47.3404062031996,47.6909316296322,32389.4335299633,0.276,1.0
2025-06-30,48.85,48.935,48.7,48.79,62351,47.5643530034205,47.6471159513281,47.4183007424069,47.505932099015,64036.3246354042,0.0,1.0
2025-07-01,48.832,48.9799,48.71,48.9,65624,47.5468267320988,47.6908342614582,47.4280375598078,47.613037090425,67397.792623595,0.0,1.0
2025-07-02,48.91,48.99,48.77,48.99,457213,47.6227739078259,47.7006684470331,47.4864584642132,47.7006684470331,469571.299506457,0.0,1.0
2025-07-03,48.87,49.09,48.87,49.09,63226,47.5838266382223,47.7980366210422,47.5838266382223,47.7980366210422,64934.975564114,0.0,1.0
2025-07-07,48.87,49.11,48.74,49.09,61854,47.5838266382223,47.817510255844,47.4572480120105,47.7980366210422,63525.8909078971,0.0,1.0
2025-07-08,48.79,48.88,48.68,48.88,61095,47.505932099015,47.5935634556232,47.3988271076051,47.5935634556232,62746.3754165936,0.0,1.0
2025-07-09,48.88,48.95,48.71,48.74,49849,47.5935634556232,47.6617211774295,47.4280375598078,47.4572480120105,51196.400166,0.0,1.0
2025-07-10,48.85,48.9,48.75,48.9,44035,47.5643530034205,47.613037090425,47.4669848294114,47.613037090425,45225.2498808363,0.0,1.0
2025-07-11,48.77,48.9,48.67,48.74,61163,47.4864584642132,47.613037090425,47.3890902902042,47.4572480120105,62816.2134316247,0.0,1.0
2025-07-14,48.78,48.79,48.59,48.59,59694,47.4961952816141,47.505932099015,47.3111957509969,47.3111957509969,61307.5069010253,0.0,1.0
2025-07-15,48.71,48.88,48.5505,48.88,46828,47.4280375598078,47.5935634556232,47.2727353222634,47.5935634556232,48093.7436452777,0.0,1.0
2025-07-16,48.78,48.94,48.58,48.94,43881,47.4961952816141,47.6519843600286,47.301458933596,47.6519843600286,45067.0873173835,0.0,1.0
2025-07-17,48.85,48.86,48.7115,48.81,33840,47.5643530034205,47.5740898208214,47.4294980824179,47.5254057338168,34754.6827743273,0.0,1.0
2025-07-18,48.89,48.92,48.7414,48.92,46911,47.6033002730241,47.6325107252268,47.4586111664466,47.6325107252268,48178.987104801,0.0,1.0
2025-07-21,48.97,48.99,48.8,48.9,42731,47.6811948122313,47.7006684470331,47.5156689164159,47.613037090425,43886.0032396507,0.0,1.0
2025-07-22,48.98,49.0333,48.92,48.98,27865,47.6909316296322,47.742828866379,47.6325107252268,47.6909316296322,28618.180718281,0.0,1.0
2025-07-23,49.01,49.11,48.93,48.99,49606,47.7201420818349,47.817510255844,47.6422475426277,47.7006684470331,50946.831965227,0.0,1.0
2025-07-24,48.961,49.17,48.95,49.17,38893,47.6724316765705,47.8759311602494,47.6617211774295,47.8759311602494,39944.2635089217,0.0,1.0
2025-07-25,49.01,49.05,48.95,48.95,47123,47.7201420818349,47.7590893514385,47.6617211774295,47.6617211774295,48396.7173869571,0.0,1.0
2025-07-28,49.05,49.05,48.95,49.03,42712,47.7590893514385,47.7590893514385,47.6617211774295,47.7396157166367,43866.4896766274,0.0,1.0
2025-07-29,49.02,49.0899,48.93,49.0,28690,47.7298788992358,47.7979392528682,47.6422475426277,47.710405264434,29465.4801653502,0.0,1.0
2025-07-30,48.66,49.02,48.63,48.85,30519,47.6441949061079,47.9966797019607,47.6148211731201,47.8302285483635,31169.6848467392,0.272,1.0
2025-07-31,48.7,48.87,48.66,48.66,62178,47.6833598834249,47.849811037022,47.6441949061079,47.6441949061079,63503.6752318408,0.0,1.0
2025-08-01,48.68,48.89,48.6,48.71,48773,47.6637773947664,47.8693935256805,47.5854474401324,47.6931511277541,49812.8719496055,0.0,1.0
2025-08-04,48.93,49.0,48.73,48.9,54728,47.9085585029975,47.9770972133022,47.7127336164126,47.8791847700098,55894.8364065776,0.0,1.0
2025-08-05,48.85,48.98,48.76,48.98,48919,47.8302285483635,47.9575147246437,47.7421073494003,47.9575147246437,49961.9847641678,0.0,1.0
2025-08-06,48.93,48.972,48.7901,48.89,61509,47.9085585029975,47.9496817291803,47.7715789948314,47.8693935256805,62820.4117185387,0.0,1.0
2025-08-07,48.89,49.0,48.75,48.93,44946,47.8693935256805,47.9770972133022,47.7323161050711,47.9085585029975,45904.27783091,0.0,1.0
2025-08-08,48.91,48.9699,48.89,48.9,31857,47.888976014339,47.9476255678712,47.8693935256805,47.8791847700098,32536.2118733435,0.0,1.0
2025-08-11,48.9,48.95,48.875,48.95,60645,47.8791847700098,47.928140991656,47.8547066591866,47.928140991656,61937.9906789376,0.0,1.0
2025-08-12,48.99,49.0,48.87,48.92,63701,47.967305968973,47.9770972133022,47.849811037022,47.8987672586683,65059.1465782671,0.0,1.0
2025-08-13,49.1,49.11,49.03,49.05,27875,48.0750096565947,48.0848009009239,48.00647094629,48.0260534349484,28469.3130542565,0.0,1.0
2025-08-14,49.03,49.0718,48.95,49.01,30322,48.00647094629,48.0473983475862,47.928140991656,47.9868884576315,30968.484679145,0.0,1.0
2025-08-15,49.02,49.07,48.95,49.07,43344,47.9966797019607,48.0456359236069,47.928140991656,48.0456359236069,44268.1221533164,0.0,1.0
2025-08-18,48.9592,49.02,48.91,48.91,40694,47.9371489364389,47.9966797019607,47.888976014339,47.888976014339,41561.6224369476,0.0,1.0
2025-08-19,48.9613,49.02,48.935,49.02,35859,47.939205097748,47.9966797019607,47.9134541251621,47.9966797019607,36623.5371053843,0.0,1.0
2025-08-20,48.93,49.05,48.93,48.93,41182,47.9085585029975,48.0260534349484,47.9085585029975,47.9085585029975,42060.0269130186,0.0,1.0
2025-08-21,48.87,49.02,48.85,49.02,45223,47.849811037022,47.9966797019607,47.8302285483635,47.9966797019607,46187.1836503191,0.0,1.0
2025-08-22,49.25,49.25,48.95,49.0,50525,48.2218783215333,48.2218783215333,47.928140991656,47.9770972133022,51602.225724352,0.0,1.0
2025-08-25,49.22,49.29,49.1,49.23,39501,48.1925045885456,48.2610432988503,48.0750096565947,48.2022958328749,40343.1869042579,0.0,1.0
2025-08-26,49.27,49.31,49.18,49.18,40325,48.2414608101918,48.2806257875088,48.1533396112286,48.1533396112286,41184.7551179514,0.0,1.0
2025-08-27,49.34,49.5,49.17,49.5,65097,48.3099995204966,48.4666594297645,48.1435483668994,48.4666594297645,66484.9102024372,0.0,1.0
2025-08-28,49.08,49.1599,48.9901,49.13,25527,48.3237072625575,48.402376052498,48.2351925664918,48.3729367931836,25926.5116641983,0.274,1.0
2025-08-29,48.999,49.18,48.97,49.15,45023,48.2439554229433,48.4221663238097,48.2154022951801,48.392628605434,45727.634843781,0.0,1.0
2025-09-02,48.99,48.99,48.75,48.99,69067,48.2350941074306,48.2350941074306,47.9987923604254,48.2350941074306,70147.93673801,0.0,1.0
2025-09-03,49.07,49.115,48.878,48.99,30099,48.3138613564323,48.3581679339958,48.1248199588281,48.2350941074306,30570.0659921144,0.0,1.0
2025-09-04,49.17,49.4999,49.07,49.16,33942,48.4123204176844,48.7371368607553,48.3138613564323,48.4024745115592,34473.2110669573,0.0,1.0
2025-09-05,49.27,49.31,49.1602,49.18,65720,48.5107794789366,48.5501631034375,48.4026714296817,48.4221663238097,66748.5543374118,0.0,1.0
2025-09-08,49.34,49.4977,49.27,49.38,50485,48.5797008218131,48.7349707614078,48.5107794789366,48.619084446314,51275.1181637893,0.0,1.0
2025-09-09,49.27,49.43,49.19,49.43,38629,48.5107794789366,48.66831397694,48.4320122299349,48.66831397694,39233.5652084583,0.0,1.0
2025-09-10,49.37,49.4346,49.2,49.25,29454,48.6092385401887,48.6728430937576,48.4418581360601,48.4910876666862,29914.9713854858,0.0,1.0
2025-09-11,49.44,49.45,49.2652,49.29,28250,48.6781598830653,48.6880057891905,48.5060534439965,48.530471291187,28692.1281197791,0.0,1.0
2025-09-12,49.39,49.5,49.31,49.31,15795,48.6289303524392,48.7372353198165,48.5501631034375,48.5501631034375,16042.2004832535,0.0,1.0
2025-09-15,49.57,49.57,49.4555,49.55,38424,48.8061566626931,48.8061566626931,48.6934210375593,48.7864648504426,39025.3568451112,0.0,1.0
2025-09-16,49.61,49.68,49.41,49.68,59460,48.8455402871939,48.9144616300704,48.6486221646896,48.9144616300704,60390.5818761793,0.0,1.0
2025-09-17,49.52,49.5905,49.45,49.51,32773,48.756927132067,48.8263407702498,48.6880057891905,48.7470812259418,33285.9155706025,0.0,1.0
2025-09-18,49.57,49.57,49.4815,49.57,32343,48.8061566626931,48.8061566626931,48.7190203934849,48.8061566626931,32849.1858328501,0.0,1.0
2025-09-19,49.59,49.61,49.47,49.55,29980,48.8258484749435,48.8455402871939,48.7076976014409,48.7864648504426,30449.2035763178,0.0,1.0
2025-09-22,49.63,49.69,49.5001,49.59,48971,48.8652320994444,48.9243075361956,48.7373337788778,48.8258484749435,49737.4232266797,0.0,1.0
2025-09-23,49.64,49.68,49.51,49.62,31590,48.8750780055696,48.9144616300704,48.7470812259418,48.8553861933191,32084.400966507,0.0,1.0
2025-09-24,49.53,49.71,49.5146,49.71,32131,48.7667730381922,48.9439993484461,48.7516103427594,48.9439993484461,32633.8679156327,0.0,1.0
2025-09-25,49.45,49.53,49.35,49.53,43371,48.6880057891905,48.7667730381922,48.5895467279383,48.7667730381922,44049.7801303695,0.0,1.0
2025-09-26,49.54,49.57,49.3925,49.57,28351,48.7766189443174,48.8061566626931,48.6313918289705,48.8061566626931,28794.7088256233,0.0,1.0
2025-09-29,49.35,49.3593,49.19,49.19,39491,48.8376635622938,48.8468670125699,48.6793246328111,48.6793246328111,39905.2843204538,0.252,1.0
2025-09-30,49.3,49.54,49.25,49.5,42102,48.7881826468304,49.0256910410544,48.7387017313671,48.9861063086837,42543.6752794244,0.0,1.0
2025-10-01,49.315,49.38,49.25,49.38,40792,48.8030269214694,48.8673521115717,48.7387017313671,48.8673521115717,41219.932592235,0.0,1.0
2025-10-02,49.27,49.35,49.1543,49.28,38951,48.7584940975525,48.8376635622938,48.6439952591703,48.7683902806451,39359.6193959635,0.0,1.0
2025-10-03,49.29,49.37,49.25,49.37,46133,48.7782864637378,48.8574559284791,48.7387017313671,48.8574559284791,46616.9628916841,0.0,1.0
2025-10-06,49.24,49.29,49.23,49.29,37781,48.7288055482745,48.7782864637378,48.7189093651818,48.7782864637378,38177.3453929013,0.0,1.0
2025-10-07,49.19,49.28,49.15,49.23,59107,48.6793246328111,48.7683902806451,48.6397399004405,48.7189093651818,59727.0679478632,0.0,1.0
2025-10-08,49.19,49.38,49.15,49.38,64645,48.6793246328111,48.8673521115717,48.6397399004405,48.8673521115717,65323.1648956912,0.0,1.0
2025-10-09,49.07,49.22,48.74,49.12,61046,48.5605704356992,48.7090131820891,48.2339963936413,48.6100513511625,61686.4092230236,0.0,1.0
2025-10-10,48.8,49.27,48.8,49.03,54254,48.2933734921973,48.7584940975525,48.2933734921973,48.5209857033285,54823.1570616571,0.0,1.0
2025-10-13,49.17,49.3,48.7901,48.82,33741,48.6595322666258,48.7881826468304,48.2835762709355,48.3131658583826,34094.9633652334,0.0,1.0
2025-10-14,49.09,49.1499,48.7522,48.77,104034,48.5803628018845,48.6396409386096,48.2460697370143,48.2636849429193,105125.379174852,0.0,1.0
2025-10-15,49.2381,49.3,49.09,49.09,65106,48.7269252734868,48.7881826468304,48.5803628018845,48.5803628018845,65789.0010627097,0.0,1.0
2025-10-16,49.1,49.34,49.1,49.34,48118,48.5902589849772,48.8277673792011,48.5902589849772,48.8277673792011,48622.7867344862,0.0,1.0
2025-10-17,49.21,49.29,49.03,49.2,19188,48.6991169989965,48.7782864637378,48.5209857033285,48.6892208159038,19389.2936502207,0.0,1.0
2025-10-20,49.31,49.37,49.1115,49.19,45744,48.7980788299231,48.8574559284791,48.6016395955337,48.6793246328111,46223.8820479309,0.0,1.0
2025-10-21,49.3,49.39,49.23,49.23,26563,48.7881826468304,48.8772482946644,48.7189093651818,48.7189093651818,26841.6618319165,0.0,1.0
2025-10-22,49.24,49.44,49.2,49.44,40951,48.7288055482745,48.9267292101277,48.6892208159038,48.9267292101277,41380.6005977793,0.0,1.0
2025-10-23,49.287,49.36,49.2045,49.35,45556,48.77531760881,48.8475597453864,48.6936740982955,48.8376635622938,46033.9098149602,0.0,1.0
2025-10-24,49.48,49.49,49.28,49.28,56686,48.9663139424984,48.976210125591,48.7683902806451,48.7683902806451,57280.6702030651,0.0,1.0
2025-10-27,49.6,49.64,49.4155,49.45,80097,49.0850681396103,49.124652871981,48.9024835615507,48.9366253932204,80937.26566092,0.0,1.0
2025-10-28,49.59,49.69,49.4615,49.69,56875,49.0751719565177,49.1741337874443,48.9480060037769,49.1741337874443,57471.6529266367,0.0,1.0
2025-10-29,49.41,49.59,49.2,49.2,57381,48.8970406608497,49.0751719565177,48.6892208159038,48.6892208159038,57982.9611706962,0.0,1.0
2025-10-30,49.1,49.275,49.04,49.2,30615,48.8515182186235,49.0256325910931,48.7918218623482,48.951012145749,30770.7222787385,0.264,1.0
2025-10-31,49.1,49.19,49.04,49.1,33225,48.8515182186235,48.9410627530364,48.7918218623482,48.8515182186235,33393.997965412,0.0,1.0
2025-11-03,48.95,49.15,48.95,49.1,70337,48.7022773279352,48.9012651821862,48.7022773279352,48.8515182186235,70694.7670396745,0.0,1.0
2025-11-04,48.94,49.0,48.7801,48.95,50326,48.6923279352227,48.752024291498,48.533237145749,48.7022773279352,50581.981688708,0.0,1.0
2025-11-05,48.99,49.0,48.92,48.93,44270,48.7420748987854,48.752024291498,48.6724291497976,48.6823785425101,44495.1780264497,0.0,1.0
2025-11-06,48.93,49.16,48.9,49.0,75716,48.6823785425101,48.9112145748988,48.6525303643725,48.752024291498,76101.1271617498,0.0,1.0
2025-11-07,49.02,49.12,48.9465,49.12,27231,48.7719230769231,48.8714170040486,48.6987950404858,48.8714170040486,27369.509664293,0.0,1.0
2025-11-10,49.24,49.2687,49.07,49.13,49076,48.9908097165992,49.0193644736842,48.8216700404858,48.8813663967611,49325.6236012207,0.0,1.0
2025-11-11,49.287,49.42,49.21,49.42,46815,49.0375718623482,49.1698987854251,48.9609615384615,49.1698987854251,47053.1230925737,0.0,1.0
2025-11-12,49.16,49.3199,49.16,49.3,48701,48.9112145748988,49.0703053643725,48.9112145748988,49.0505060728745,48948.7161749746,0.0,1.0
2025-11-13,48.97,49.195,48.96,49.1,48658,48.7221761133603,48.9460374493927,48.7122267206478,48.8515182186235,48905.497456765,0.0,1.0
2025-11-14,49.02,49.14,48.94,48.99,82391,48.7719230769231,48.8913157894737,48.6923279352227,48.7420748987854,82810.0793489318,0.0,1.0
2025-11-17,48.953,49.31,48.91,49.31,88472,48.705262145749,49.060455465587,48.662479757085,49.060455465587,88922.0101729399,0.0,1.0
2025-11-18,48.95,49.0399,48.8953,48.95,65731,48.7022773279352,48.7917223684211,48.6478541497976,48.7022773279352,66065.3387589014,0.0,1.0
2025-11-19,48.9628,49.1,48.92,49.1,66682,48.7150125506073,48.8515182186235,48.6724291497976,48.8515182186235,67021.1759918616,0.0,1.0
2025-11-20,48.97,49.5299,48.93,49.12,56857,48.7221761133603,49.279242611336,48.6823785425101,48.8714170040486,57146.2014242116,0.0,1.0
2025-11-21,49.1,49.1599,48.89,48.89,57918,48.8515182186235,48.9111150809717,48.6425809716599,48.6425809716599,58212.5981688708,0.0,1.0
2025-11-24,49.21,49.25,49.085,49.11,45400,48.9609615384615,49.0007591093117,48.8365941295547,48.861467611336,45630.9257375382,0.0,1.0
2025-11-25,49.42,49.42,49.1165,49.17,42004,49.1698987854251,49.1698987854251,48.8679347165992,48.9211639676113,42217.6520854527,0.0,1.0
2025-11-26,49.15,49.2351,49.0941,49.1,35172,49.15,49.2351,49.0941,49.1,35172,0.25,1.0