date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-04,49.69,49.69,49.65,49.65,10105,39.1278519047981,39.1278519047981,39.0963543383624,39.0963543383624,12832.7374378154,0.0,1.0
2018-10-05,49.46,49.6,49.42,49.58,9700,38.9467408977926,39.0569823803177,38.9152433313569,39.0412335970998,12318.4119887986,0.0,1.0
2018-10-08,49.54,49.54,49.54,49.54,217,39.0097360306641,39.0097360306641,39.0097360306641,39.0097360306641,275.576845522607,0.0,1.0
2018-10-09,49.65,49.65,49.546,49.546,5100,39.0963543383624,39.0963543383624,39.0144606656295,39.0144606656295,6476.69083947141,0.0,1.0
2018-10-10,49.5699,49.5699,49.5699,49.5699,101,39.0332804615748,39.0332804615748,39.0332804615748,39.0332804615748,128.26387740914,0.0,1.0
2018-10-11,49.5699,49.5699,49.5699,49.5699,0,39.0332804615748,39.0332804615748,39.0332804615748,39.0332804615748,0,0.0,1.0
2018-10-12,49.5699,49.5699,49.5699,49.5699,0,39.0332804615748,39.0332804615748,39.0332804615748,39.0332804615748,0,0.0,1.0
2018-10-15,49.5699,49.5699,49.5699,49.5699,44,39.0332804615748,39.0332804615748,39.0332804615748,39.0332804615748,55.8773327326945,0.0,1.0
2018-10-16,49.64,49.66,49.525,49.525,8152,39.0884799467535,39.1042287299713,38.9979244432507,38.9979244432507,10352.5458281119,0.0,1.0
2018-10-17,49.435,49.6,49.435,49.6,5780,38.9270549187703,39.0569823803177,38.9270549187703,39.0569823803177,7340.2496180676,0.0,1.0
2018-10-18,49.44,49.54,49.42,49.43,103800,38.9309921145747,39.0097360306641,38.9152433313569,38.9231177229658,131819.707673948,0.0,1.0
2018-10-19,49.44,49.44,49.44,49.44,0,38.9309921145747,38.9309921145747,38.9309921145747,38.9309921145747,0,0.0,1.0
2018-10-22,49.38,49.38,49.38,49.38,500,38.8837457649211,38.8837457649211,38.8837457649211,38.8837457649211,634.969690144257,0.0,1.0
2018-10-23,49.38,49.38,49.38,49.38,1,38.8837457649211,38.8837457649211,38.8837457649211,38.8837457649211,1.26993938028851,0.0,1.0
2018-10-24,49.49,49.49,49.49,49.49,219,38.9703640726194,38.9703640726194,38.9703640726194,38.9703640726194,278.116724283184,0.0,1.0
2018-10-25,49.39,49.39,49.39,49.39,1000,38.8916201565301,38.8916201565301,38.8916201565301,38.8916201565301,1269.93938028851,0.0,1.0
2018-10-26,49.62,49.62,49.62,49.62,513,39.0727311635356,39.0727311635356,39.0727311635356,39.0727311635356,651.478902088006,0.0,1.0
2018-10-29,49.52,49.58,49.52,49.57,661,38.9939872474462,39.0412335970998,38.9939872474462,39.0333592054909,839.429930370707,0.0,1.0
2018-10-30,49.52,49.52,49.52,49.52,0,38.9939872474462,38.9939872474462,38.9939872474462,38.9939872474462,0,0.0,1.0
2018-10-31,49.36,49.36,49.36,49.36,492,38.8679969817033,38.8679969817033,38.8679969817033,38.8679969817033,624.810175101947,0.0,1.0
2018-11-01,49.27,49.27,49.25,49.25,2675,38.8331921707918,38.8331921707918,38.81742874795,38.81742874795,3393.93293809955,0.0458,1.0
2018-11-02,49.05,49.13,49.05,49.13,200,38.6597945195319,38.7228482108991,38.6597945195319,38.7228482108991,253.751995371929,0.0,1.0
2018-11-05,49.15,49.15,49.15,49.15,125,38.7386116337409,38.7386116337409,38.7386116337409,38.7386116337409,158.594997107456,0.0,1.0
2018-11-06,49.14,49.19,49.13,49.15,7601,38.73072992232,38.7701384794246,38.7228482108991,38.7386116337409,9643.84458411018,0.0,1.0
2018-11-07,49.16,49.25,49.13,49.22,11100,38.7464933451618,38.81742874795,38.7228482108991,38.7937836136873,14083.2357431421,0.0,1.0
2018-11-08,49.13,49.15,49.1,49.13,2175,38.7228482108991,38.7386116337409,38.6992030766364,38.7228482108991,2759.55294966973,0.0,1.0
2018-11-09,49.16,49.21,49.16,49.21,5945,38.7464933451618,38.7859019022664,38.7464933451618,38.7859019022664,7542.77806243061,0.0,1.0
2018-11-12,49.33,49.33,49.33,49.33,103,38.8804824393172,38.8804824393172,38.8804824393172,38.8804824393172,130.682277616544,0.0,1.0
2018-11-13,49.33,49.33,49.33,49.33,0,38.8804824393172,38.8804824393172,38.8804824393172,38.8804824393172,0,0.0,1.0
2018-11-14,49.33,49.33,49.33,49.33,0,38.8804824393172,38.8804824393172,38.8804824393172,38.8804824393172,0,0.0,1.0
2018-11-15,49.35,49.35,49.35,49.35,352,38.896245862159,38.896245862159,38.896245862159,38.896245862159,446.603511854596,0.0,1.0
2018-11-16,49.3472,49.3472,49.3472,49.3472,0,38.8940389829612,38.8940389829612,38.8940389829612,38.8940389829612,0,0.0,1.0
2018-11-19,49.43,49.43,49.43,49.43,265,38.9592995535262,38.9592995535262,38.9592995535262,38.9592995535262,336.221393867807,0.0,1.0
2018-11-20,49.47,49.47,49.47,49.47,38,38.9908263992099,38.9908263992099,38.9908263992099,38.9908263992099,48.2128791206665,0.0,1.0
2018-11-21,49.38,49.38,49.38,49.38,200,38.9198909964217,38.9198909964217,38.9198909964217,38.9198909964217,253.75199537193,0.0,1.0
2018-11-23,49.38,49.38,49.38,49.38,1,38.9198909964217,38.9198909964217,38.9198909964217,38.9198909964217,1.26875997685965,0.0,1.0
2018-11-26,49.28,49.28,49.28,49.28,100,38.8410738822127,38.8410738822127,38.8410738822127,38.8410738822127,126.875997685965,0.0,1.0
2018-11-27,49.17,49.17,49.17,49.17,500,38.7543750565827,38.7543750565827,38.7543750565827,38.7543750565827,634.379988429824,0.0,1.0
2018-11-28,49.14,49.14,49.14,49.14,140,38.73072992232,38.73072992232,38.73072992232,38.73072992232,177.626396760351,0.0,1.0
2018-11-29,49.37,49.37,49.33,49.33,600,38.9120092850008,38.9120092850008,38.8804824393172,38.8804824393172,761.255986115788,0.0,1.0
2018-11-30,49.37,49.37,49.37,49.37,0,38.9120092850008,38.9120092850008,38.9120092850008,38.9120092850008,0,0.0,1.0
2018-12-03,49.2159,49.2159,49.2159,49.2159,0,38.9120171667122,38.9120171667122,38.9120171667122,38.9120171667122,0,0.15411,1.0
2018-12-04,49.22,49.22,49.22,49.22,100,38.9152587872126,38.9152587872126,38.9152587872126,38.9152587872126,126.479950368912,0.0,1.0
2018-12-06,49.62,49.62,49.62,49.62,14,39.231514445784,39.231514445784,39.231514445784,39.231514445784,17.7071930516476,0.0,1.0
2018-12-07,49.6337,49.6337,49.6337,49.6337,16,39.2423462020901,39.2423462020901,39.2423462020901,39.2423462020901,20.2367920590258,0.0,1.0
2018-12-10,49.52,49.62,49.52,49.62,450,39.1524505311412,39.231514445784,39.1524505311412,39.231514445784,569.159776660102,0.0,1.0
2018-12-11,49.33,49.51,49.33,49.51,3036,39.0022290933197,39.1445441396769,39.0022290933197,39.1445441396769,3839.93129320016,0.0,1.0
2018-12-12,49.26,49.26,49.26,49.26,0,38.9468843530697,38.9468843530697,38.9468843530697,38.9468843530697,0,0.0,1.0
2018-12-13,49.2801,49.2801,49.2801,49.2801,0,38.962776199913,38.962776199913,38.962776199913,38.962776199913,0,0.0,1.0
2018-12-14,49.3061,49.3061,49.3061,49.3061,34,38.9833328177201,38.9833328177201,38.9833328177201,38.9833328177201,43.0031831254299,0.0,1.0
2018-12-17,49.3907,49.3907,49.34,49.34,14421,39.0502208895079,39.0502208895079,39.010135484784,39.010135484784,18239.6736427008,0.0,1.0
2018-12-18,49.39,49.39,49.39,49.39,10,39.0496674421054,39.0496674421054,39.0496674421054,39.0496674421054,12.6479950368912,0.0,1.0
2018-12-19,49.6275,49.6275,49.6275,49.6275,0,39.2374442393822,39.2374442393822,39.2374442393822,39.2374442393822,0,0.0,1.0
2018-12-20,49.47,49.59,49.47,49.59,1708,39.1129185738197,39.2077952713912,39.1129185738197,39.2077952713912,2160.27755230101,0.0,1.0
2018-12-21,49.45,49.52,49.45,49.52,294,39.0971057908912,39.1524505311412,39.0971057908912,39.1524505311412,371.8510540846,0.0,1.0
2018-12-24,49.51,49.51,49.48,49.48,1815,39.1445441396769,39.1445441396769,39.120824965284,39.120824965284,2295.61109919574,0.0,1.0
2018-12-26,49.41,49.51,49.41,49.51,200,39.065480225034,39.1445441396769,39.065480225034,39.1445441396769,252.959900737823,0.0,1.0
2018-12-27,49.31,49.31,49.31,49.31,136,39.0877604361804,39.0877604361804,39.0877604361804,39.0877604361804,171.566749416338,0.12818,1.0
2018-12-28,49.44,49.44,49.44,49.44,0,39.1908107070525,39.1908107070525,39.1908107070525,39.1908107070525,0,0.0,1.0
2018-12-31,49.4766,49.4766,49.35,49.35,30901,39.2198233217749,39.2198233217749,39.1194682118333,39.1194682118333,38982.2362037813,0.0,1.0
2019-01-02,49.5349,49.5349,49.5,49.5,502,39.2660374047891,39.2660374047891,39.2383723705319,39.2383723705319,633.283148580894,0.0,1.0
2019-01-03,49.819,49.819,49.7,49.7,331,39.4912418813642,39.4912418813642,39.3969112487967,39.3969112487967,417.563191594175,0.0,1.0
2019-01-04,49.71,49.73,49.71,49.73,523,39.4048381927099,39.4206920805364,39.4048381927099,39.4206920805364,659.775073123123,0.0,1.0
2019-01-07,49.67,49.78,49.67,49.78,4728,39.373130417057,39.4603268001026,39.373130417057,39.4603268001026,5964.46758265033,0.0,1.0
2019-01-08,49.67,49.67,49.67,49.67,0,39.373130417057,39.373130417057,39.373130417057,39.373130417057,0,0.0,1.0
2019-01-09,49.7835,49.7835,49.7835,49.7835,2,39.4631012304722,39.4631012304722,39.4631012304722,39.4631012304722,2.5230404325932,0.0,1.0
2019-01-10,49.66,49.72,49.66,49.72,101,39.3652034731437,39.4127651366232,39.3652034731437,39.4127651366232,127.413541845957,0.0,1.0
2019-01-11,49.66,49.66,49.66,49.66,0,39.3652034731437,39.3652034731437,39.3652034731437,39.3652034731437,0,0.0,1.0
2019-01-14,49.68,49.8,49.68,49.8,1004,39.3810573609702,39.4761806879291,39.3810573609702,39.4761806879291,1266.56629716179,0.0,1.0
2019-01-15,49.66,49.66,49.66,49.66,22,39.3652034731437,39.3652034731437,39.3652034731437,39.3652034731437,27.7534447585252,0.0,1.0
2019-01-16,49.6487,49.6487,49.6487,49.6487,3,39.3562460265218,39.3562460265218,39.3562460265218,39.3562460265218,3.7845606488898,0.0,1.0
2019-01-17,49.62,49.62,49.62,49.62,70,39.3334956974908,39.3334956974908,39.3334956974908,39.3334956974908,88.306415140762,0.0,1.0
2019-01-18,49.5379,49.5379,49.5379,49.5379,1,39.2684154879631,39.2684154879631,39.2684154879631,39.2684154879631,1.2615202162966,0.0,1.0
2019-01-22,49.5841,49.5841,49.5841,49.5841,0,39.3050379688422,39.3050379688422,39.3050379688422,39.3050379688422,0,0.0,1.0
2019-01-23,49.55,49.55,49.53,49.53,137,39.2780070900981,39.2780070900981,39.2621532022716,39.2621532022716,172.828269632634,0.0,1.0
2019-01-24,49.62,49.63,49.62,49.63,4156,39.3334956974908,39.341422641404,39.3334956974908,39.341422641404,5242.87801892867,0.0,1.0
2019-01-25,49.53,49.53,49.52,49.52,351,39.2621532022716,39.2621532022716,39.2542262583584,39.2542262583584,442.793595920107,0.0,1.0
2019-01-28,49.49,49.49,49.49,49.49,51,39.2304454266187,39.2304454266187,39.2304454266187,39.2304454266187,64.3375310311266,0.0,1.0
2019-01-29,49.61,49.61,49.61,49.61,62,39.3255687535775,39.3255687535775,39.3255687535775,39.3255687535775,78.2142534103893,0.0,1.0
2019-01-30,49.89,49.92,49.66,49.66,2716,39.5475231831482,39.5713040148879,39.3652034731437,39.3652034731437,3426.28890746157,0.0,1.0
2019-01-31,50.18,50.18,50.18,50.18,60,39.7774045566321,39.7774045566321,39.7774045566321,39.7774045566321,75.6912129777962,0.0,1.0
2019-02-01,50.01,50.01,50.01,50.01,59,39.6426465101071,39.6426465101071,39.6426465101071,39.6426465101071,74.4296927614995,0.0,1.0
2019-02-04,49.91,49.91,49.9,49.9,288,39.5633770709747,39.5633770709747,39.5554501270615,39.5554501270615,363.317822293421,0.0,1.0
2019-02-05,49.98,49.98,49.94,49.94,570,39.6188656783674,39.6188656783674,39.5871579027144,39.5871579027144,719.066523289062,0.0,1.0
2019-02-06,49.95,50.01,49.95,50.01,313,39.5950848466276,39.6426465101071,39.5950848466276,39.6426465101071,394.855827700837,0.0,1.0
2019-02-07,50.01,50.01,50.01,50.01,65,39.6426465101071,39.6426465101071,39.6426465101071,39.6426465101071,81.9988140592791,0.0,1.0
2019-02-08,50.04,50.04,50.04,50.04,198,39.6664273418468,39.6664273418468,39.6664273418468,39.6664273418468,249.781002826727,0.0,1.0
2019-02-11,49.94,49.94,49.94,49.94,138,39.5871579027144,39.5871579027144,39.5871579027144,39.5871579027144,174.089789848931,0.0,1.0
2019-02-12,49.93,49.93,49.88,49.89,6495,39.5792309588012,39.5792309588012,39.539596239235,39.5475231831482,8193.57380484642,0.0,1.0
2019-02-13,49.93,49.93,49.93,49.93,94,39.5792309588012,39.5792309588012,39.5792309588012,39.5792309588012,118.58290033188,0.0,1.0
2019-02-14,50.05,50.05,50.03,50.03,241,39.67435428576,39.67435428576,39.6585003979336,39.6585003979336,304.026372127481,0.0,1.0
2019-02-15,50.05,50.06,50.05,50.06,128,39.67435428576,39.6822812296733,39.67435428576,39.6822812296733,161.474587685965,0.0,1.0
2019-02-19,50.163,50.163,50.1164,50.12,737,39.7639287519796,39.7639287519796,39.7269891933439,39.7298428931527,929.740399410596,0.0,1.0
2019-02-20,50.23,50.23,50.15,50.19,438,39.8170392761983,39.8170392761983,39.7536237248924,39.7853315005454,552.545854737912,0.0,1.0
2019-02-21,50.1103,50.13,50.1103,50.13,355,39.7221537575569,39.7377698370659,39.7221537575569,39.7377698370659,447.839676785293,0.0,1.0
2019-02-22,50.2466,50.2466,50.2466,50.2466,79,39.8301980030943,39.8301980030943,39.8301980030943,39.8301980030943,99.6600970874315,0.0,1.0
2019-02-25,50.2053,50.215,50.2053,50.215,334,39.7974597247326,39.8051488603285,39.7974597247326,39.8051488603285,421.347752243065,0.0,1.0
2019-02-26,50.29,50.29,50.29,50.29,67,39.8646009396778,39.8646009396778,39.8646009396778,39.8646009396778,84.5218544918722,0.0,1.0
2019-02-27,50.16,50.26,50.16,50.26,552,39.7615506688057,39.8408201079381,39.7615506688057,39.8408201079381,696.359159395723,0.0,1.0
2019-02-28,50.09,50.09,50.09,50.09,58,39.706062061413,39.706062061413,39.706062061413,39.706062061413,73.1681725452029,0.0,1.0
2019-03-01,49.97,49.97,49.97,49.97,331,39.6109387344541,39.6109387344541,39.6109387344541,39.6109387344541,417.563191594175,0.0,1.0
2019-03-04,50.07,50.11,50.03,50.04,3514,39.6902081735865,39.7219159492395,39.6585003979336,39.6664273418468,4432.98204006626,0.0,1.0
2019-03-05,50.05,50.05,50.05,50.05,82,39.67435428576,39.67435428576,39.67435428576,39.67435428576,103.444657736321,0.0,1.0
2019-03-06,50.1,50.1,50.1,50.1,123,39.7139890053262,39.7139890053262,39.7139890053262,39.7139890053262,155.166986604482,0.0,1.0
2019-03-07,50.23,50.23,50.21,50.22,507,39.8170392761983,39.8170392761983,39.8011853883719,39.8091123322851,639.590749662377,0.0,1.0
2019-03-08,50.29,50.29,50.22,50.22,281,39.8646009396778,39.8646009396778,39.8091123322851,39.8091123322851,354.487180779345,0.0,1.0
2019-03-11,50.27,50.27,50.25,50.25,1539,39.8487470518513,39.8487470518513,39.8328931640248,39.8328931640248,1941.47961288047,0.0,1.0
2019-03-12,50.38,50.38,50.38,50.38,85,39.9359434348969,39.9359434348969,39.9359434348969,39.9359434348969,107.229218385211,0.0,1.0
2019-03-13,50.44,50.44,50.44,50.44,131,39.9835050983763,39.9835050983763,39.9835050983763,39.9835050983763,165.259148334855,0.0,1.0
2019-03-14,50.45,50.45,50.45,50.45,26,39.9914320422896,39.9914320422896,39.9914320422896,39.9914320422896,32.7995256237116,0.0,1.0
2019-03-15,50.592,50.592,50.592,50.592,81,40.1039946458576,40.1039946458576,40.1039946458576,40.1039946458576,102.183137520025,0.0,1.0
2019-03-18,50.61,50.62,50.61,50.62,285,40.1182631449014,40.1261900888146,40.1182631449014,40.1261900888146,359.533261644531,0.0,1.0
2019-03-19,50.5503,50.5503,50.5503,50.5503,180,40.0709392897394,40.0709392897394,40.0709392897394,40.0709392897394,227.073638933388,0.0,1.0
2019-03-20,50.88,50.88,50.88,50.88,76,40.3322906305589,40.3322906305589,40.3322906305589,40.3322906305589,95.8755364385416,0.0,1.0
2019-03-21,50.89,50.89,50.88,50.88,1672,40.3402175744721,40.3402175744721,40.3322906305589,40.3322906305589,2109.26180164792,0.0,1.0
2019-03-22,51.04,51.04,51.02,51.02,384,40.4591217331707,40.4591217331707,40.4432678453442,40.4432678453442,484.423763057895,0.0,1.0
2019-03-25,51.05,51.05,51.05,51.05,174,40.4670486770839,40.4670486770839,40.4670486770839,40.4670486770839,219.504517635609,0.0,1.0
2019-03-26,50.95,51.02,50.95,51.02,2737,40.3877792379515,40.4432678453442,40.3877792379515,40.4432678453442,3452.7808320038,0.0,1.0
2019-03-27,50.98,50.98,50.98,50.98,48,40.4115600696912,40.4115600696912,40.4115600696912,40.4115600696912,60.5529703822369,0.0,1.0
2019-03-28,51.0,51.0,50.97,50.98,514,40.4274139575177,40.4274139575177,40.403633125778,40.4115600696912,648.421391176454,0.0,1.0
2019-03-29,51.08,51.08,51.08,51.08,140,40.4908295088236,40.4908295088236,40.4908295088236,40.4908295088236,176.612830281524,0.0,1.0
2019-04-01,50.89,51.05,50.89,51.05,222,40.3402175744721,40.4670486770839,40.3402175744721,40.4670486770839,280.057488017845,0.0,1.0
2019-04-02,50.94,50.95,50.94,50.94,1162,40.3798522940383,40.3877792379515,40.3798522940383,40.3798522940383,1465.88649133665,0.0,1.0
2019-04-03,50.81,50.81,50.81,50.81,351,40.2768020231662,40.2768020231662,40.2768020231662,40.2768020231662,442.793595920107,0.0,1.0
2019-04-04,50.84,50.84,50.84,50.84,1047,40.3005828549059,40.3005828549059,40.3005828549059,40.3005828549059,1320.81166646254,0.0,1.0
2019-04-05,50.9,50.9,50.9,50.9,114,40.3481445183853,40.3481445183853,40.3481445183853,40.3481445183853,143.813304657813,0.0,1.0
2019-04-08,50.85,50.87,50.83,50.87,2302,40.3085097988191,40.3243636866456,40.2926559109927,40.3243636866456,2904.01953791478,0.0,1.0
2019-04-09,50.91,50.91,50.91,50.91,100,40.3560714622986,40.3560714622986,40.3560714622986,40.3560714622986,126.15202162966,0.0,1.0
2019-04-10,51.08,51.09,51.08,51.09,303,40.4908295088236,40.4987564527369,40.4908295088236,40.4987564527369,382.240625537871,0.0,1.0
2019-04-11,50.97,50.97,50.97,50.97,151,40.403633125778,40.403633125778,40.403633125778,40.403633125778,190.489552660787,0.0,1.0
2019-04-12,50.89,50.94,50.89,50.93,617,40.3402175744721,40.3798522940383,40.3402175744721,40.371925350125,778.357973455003,0.0,1.0
2019-04-15,50.9,50.9,50.9,50.9,135,40.3481445183853,40.3481445183853,40.3481445183853,40.3481445183853,170.305229200041,0.0,1.0
2019-04-16,50.81,50.86,50.79,50.86,1684,40.2768020231662,40.3164367427324,40.2609481353397,40.3164367427324,2124.40004424348,0.0,1.0
2019-04-17,50.76,50.83,50.76,50.82,1149,40.2371673036,40.2926559109927,40.2371673036,40.2847289670794,1449.48672852479,0.0,1.0
2019-04-18,50.94,50.95,50.91,50.91,2457,40.3798522940383,40.3877792379515,40.3560714622986,40.3560714622986,3099.55517144075,0.0,1.0
2019-04-22,50.87,50.94,50.87,50.9,1287,40.3243636866456,40.3798522940383,40.3243636866456,40.3481445183853,1623.57651837373,0.0,1.0
2019-04-23,50.96,50.97,50.96,50.97,1925,40.3957061818648,40.403633125778,40.3957061818648,40.403633125778,2428.42641637096,0.0,1.0
2019-04-24,51.16,51.16,51.16,51.16,231,40.5542450601295,40.5542450601295,40.5542450601295,40.5542450601295,291.411169964515,0.0,1.0
2019-04-25,51.17,51.19,51.17,51.18,17199,40.5621720040428,40.5780258918693,40.5621720040428,40.570098947956,21696.8862000852,0.0,1.0
2019-04-26,51.2633,51.28,51.2633,51.28,579,40.6361303907533,40.6493683870884,40.6361303907533,40.6493683870884,730.420205235732,0.0,1.0
2019-04-29,51.14,51.17,51.12,51.17,2318,40.5383911723031,40.5621720040428,40.5225372844766,40.5621720040428,2924.20386137552,0.0,1.0
2019-04-30,51.22,51.22,51.18,51.18,270,40.601806723609,40.601806723609,40.570098947956,40.570098947956,340.610458400082,0.0,1.0
2019-05-01,51.04,51.24,51.04,51.16,5185,40.5138255731159,40.6725788081203,40.5138255731159,40.6090775141186,6532.15035253573,0.06901,1.0
2019-05-02,50.82,50.88,50.82,50.87,736,40.3391970146111,40.3868229851124,40.3391970146111,40.3788853233622,927.225199511339,0.0,1.0
2019-05-03,50.95,50.95,50.94,50.94,170,40.442386617364,40.442386617364,40.4344489556137,40.4344489556137,214.168864017564,0.0,1.0
2019-05-06,51.06,51.06,51.05,51.05,447,40.5297008966164,40.5297008966164,40.5217632348661,40.5217632348661,563.138130681479,0.0,1.0
2019-05-07,51.08,51.13,51.08,51.08,855,40.5455762201168,40.5852645288679,40.5455762201168,40.5455762201168,1077.14340432363,0.0,1.0
2019-05-08,50.95,51.1,50.95,51.1,558,40.442386617364,40.5614515436172,40.442386617364,40.5614515436172,702.977800716476,0.0,1.0
2019-05-09,51.03,51.05,51.03,51.05,511,40.5058879113657,40.5217632348661,40.5058879113657,40.5217632348661,643.766408899856,0.0,1.0
2019-05-10,51.14,51.14,51.09,51.09,538,40.5932021906181,40.5932021906181,40.553513881867,40.553513881867,677.781463773234,0.0,1.0
2019-05-13,51.25,51.32,51.25,51.32,356,40.6805164698705,40.7360801021221,40.6805164698705,40.7360801021221,448.494797589724,0.0,1.0
2019-05-14,51.26,51.26,51.25,51.25,1119,40.6884541316207,40.6884541316207,40.6805164698705,40.6805164698705,1409.73505197444,0.0,1.0
2019-05-15,51.36,51.36,51.36,51.36,287,40.7678307491229,40.7678307491229,40.7678307491229,40.7678307491229,361.567435135536,0.0,1.0
2019-05-16,51.31,51.31,51.31,51.31,170,40.7281424403718,40.7281424403718,40.7281424403718,40.7281424403718,214.168864017565,0.0,1.0
2019-05-17,51.26,51.26,51.26,51.26,232,40.6884541316207,40.6884541316207,40.6884541316207,40.6884541316207,292.277508541618,0.0,1.0
2019-05-20,51.19,51.22,51.19,51.22,342,40.6328904993692,40.6567034846199,40.6328904993692,40.6567034846199,430.857361729454,0.0,1.0
2019-05-21,51.2,51.2,51.16,51.16,218,40.6408281611194,40.6408281611194,40.6090775141186,40.6090775141186,274.640072681348,0.0,1.0
2019-05-22,51.22,51.27,51.22,51.27,147,40.6567034846199,40.696391793371,40.6567034846199,40.696391793371,185.193076532835,0.0,1.0
2019-05-23,51.32,51.32,51.32,51.32,18,40.7360801021221,40.7360801021221,40.7360801021221,40.7360801021221,22.6767032489186,0.0,1.0
2019-05-24,51.4,51.4,51.4,51.4,116,40.7995813961238,40.7995813961238,40.7995813961238,40.7995813961238,146.138754270809,0.0,1.0
2019-05-28,51.45,51.45,51.4,51.4,735,40.8392697048749,40.8392697048749,40.7995813961238,40.7995813961238,925.965382664177,0.0,1.0
2019-05-29,51.55,51.63,51.53,51.53,388,40.9186463223771,40.9821476163788,40.9027709988766,40.9027709988766,488.808936698912,0.0,1.0
2019-05-30,51.7,51.7,51.54,51.54,568,41.0377112486304,41.0377112486304,40.9107086606269,40.9107086606269,715.575969188098,0.0,1.0
2019-05-31,52.03,52.03,52.0,52.0,302,41.2996540863876,41.2996540863876,41.2758411011369,41.2758411011369,380.464687842968,0.0,1.0
2019-06-03,51.86,51.86,51.73,51.76,1227,41.4129642078719,41.4129642078719,41.3091523037643,41.3331088970199,1536.52898837665,0.31275,1.0
2019-06-04,51.7725,51.7725,51.67,51.72,4898,41.3430908108764,41.3430908108764,41.2612391172531,41.3011667726791,6133.59330486458,0.0,1.0
2019-06-05,51.8,51.8,51.8,51.8,80,41.3650510213607,41.3650510213607,41.3650510213607,41.3650510213607,100.181189136212,0.0,1.0
2019-06-06,51.75,51.92,51.75,51.92,2357,41.3251233659347,41.4608773943832,41.3251233659347,41.4608773943832,2951.58828492565,0.0,1.0
2019-06-07,51.9414,51.9414,51.919,51.919,667,41.4779664309055,41.4779664309055,41.4600788412747,41.4600788412747,835.260664423168,0.0,1.0
2019-06-10,51.675,51.675,51.675,51.675,276,41.2652318827957,41.2652318827957,41.2652318827957,41.2652318827957,345.625102519931,0.0,1.0
2019-06-11,51.63,51.63,51.63,51.63,277,41.2292969929122,41.2292969929122,41.2292969929122,41.2292969929122,346.877367384135,0.0,1.0
2019-06-12,51.64,51.71,51.64,51.71,152,41.2372825239974,41.2931812415939,41.2372825239974,41.2931812415939,190.344259358803,0.0,1.0
2019-06-13,51.67,51.72,51.67,51.7,293,41.2612391172531,41.3011667726791,41.2612391172531,41.2851957105087,366.913605211376,0.0,1.0
2019-06-14,51.55,51.55,51.53,51.53,1398,41.1654127442306,41.1654127442306,41.1494416820602,41.1494416820602,1750.66628015531,0.0,1.0
2019-06-17,51.49,51.49,51.49,51.49,430,41.1174995577194,41.1174995577194,41.1174995577194,41.1174995577194,538.473891607139,0.0,1.0
2019-06-18,51.69,51.79,51.69,51.79,445,41.2772101794235,41.3570654902755,41.2772101794235,41.3570654902755,557.257864570179,0.0,1.0
2019-06-19,51.9801,51.9801,51.62,51.62,1290,41.5088704362053,41.5088704362053,41.221311461827,41.221311461827,1615.42167482142,0.0,1.0
2019-06-20,52.2891,52.2891,52.26,52.26,451,41.7556233467381,41.7556233467381,41.7323854512801,41.7323854512801,564.771453755395,0.0,1.0
2019-06-21,52.04,52.04,52.04,52.04,268,41.5567037674056,41.5567037674056,41.5567037674056,41.5567037674056,335.606983606311,0.0,1.0
2019-06-24,52.15,52.15,52.15,52.15,187,41.6445446093429,41.6445446093429,41.6445446093429,41.6445446093429,234.173529605896,0.0,1.0
2019-06-25,52.08,52.08,52.08,52.08,114,41.5886458917464,41.5886458917464,41.5886458917464,41.5886458917464,142.758194519102,0.0,1.0
2019-06-26,52.01,52.06,52.01,52.06,522,41.53274717415,41.572674829576,41.53274717415,41.572674829576,653.682259113784,0.0,1.0
2019-06-27,52.09,52.09,52.09,52.09,40,41.5966314228317,41.5966314228317,41.5966314228317,41.5966314228317,50.090594568106,0.0,1.0
2019-06-28,52.11,52.11,52.11,52.11,199,41.6126024850021,41.6126024850021,41.6126024850021,41.6126024850021,249.200707976327,0.0,1.0
2019-07-01,51.73,51.85,51.68,51.85,615,41.5453722987957,41.6417466401036,41.5052163232508,41.6417466401036,765.763988614496,0.29581,1.0
2019-07-02,51.76,51.81,51.71,51.71,889,41.5694658841227,41.6096218596676,41.5293099085778,41.5293099085778,1106.93363557445,0.0,1.0
2019-07-03,51.88,51.91,51.88,51.91,216,41.6658402254306,41.6899338107575,41.6658402254306,41.6899338107575,268.951254537774,0.0,1.0
2019-07-05,51.75,51.75,51.67,51.67,361,41.5614346890137,41.5614346890137,41.4971851281418,41.4971851281418,449.497235593224,0.0,1.0
2019-07-08,51.74,51.77,51.74,51.77,321,41.5534034939047,41.5774970792317,41.5534034939047,41.5774970792317,399.691447715859,0.0,1.0
2019-07-09,51.78,51.78,51.75,51.75,432,41.5855282743407,41.5855282743407,41.5614346890137,41.5614346890137,537.902509075548,0.0,1.0
2019-07-10,51.88,51.88,51.88,51.88,156,41.6658402254306,41.6658402254306,41.6658402254306,41.6658402254306,194.242572721726,0.0,1.0
2019-07-11,51.73,51.73,51.73,51.73,158,41.5453722987957,41.5453722987957,41.5453722987957,41.5453722987957,196.732862115594,0.0,1.0
2019-07-12,51.8,51.81,51.8,51.81,660,41.6015906645586,41.6096218596676,41.6015906645586,41.6096218596676,821.795499976533,0.0,1.0
2019-07-15,51.94,51.94,51.83,51.83,2928,41.7140273960845,41.7140273960845,41.6256842498856,41.6256842498856,3645.78367262316,0.0,1.0
2019-07-16,51.87,51.87,51.87,51.87,87,41.6578090303216,41.6578090303216,41.6578090303216,41.6578090303216,108.32758863327,0.0,1.0
2019-07-17,51.96,51.96,51.96,51.96,231,41.7300897863025,41.7300897863025,41.7300897863025,41.7300897863025,287.628424991786,0.0,1.0
2019-07-18,52.05,52.05,51.94,51.94,389,41.8023705422833,41.8023705422833,41.7140273960845,41.7140273960845,484.361287107381,0.0,1.0
2019-07-19,51.98,52.02,51.98,52.0,1232,41.7461521765204,41.7782769569564,41.7461521765204,41.7622145667384,1534.01826662286,0.0,1.0
2019-07-22,52.01,52.01,52.01,52.01,101,41.7702457618474,41.7702457618474,41.7702457618474,41.7702457618474,125.759614390348,0.0,1.0
2019-07-23,51.96,51.96,51.96,51.96,94,41.7300897863025,41.7300897863025,41.7300897863025,41.7300897863025,117.043601511809,0.0,1.0
2019-07-24,51.97,51.97,51.97,51.97,27,41.7381209814114,41.7381209814114,41.7381209814114,41.7381209814114,33.6189068172218,0.0,1.0
2019-07-25,51.9,51.91,51.9,51.9,1371,41.6819026156485,41.6899338107575,41.6819026156485,41.6819026156485,1707.09337949671,0.0,1.0
2019-07-26,51.85,51.85,51.85,51.85,277,41.6417466401036,41.6417466401036,41.6417466401036,41.6417466401036,344.905081050757,0.0,1.0
2019-07-29,51.83,51.83,51.83,51.83,203,41.6256842498856,41.6256842498856,41.6256842498856,41.6256842498856,252.76437347763,0.0,1.0
2019-07-30,51.9,51.9,51.9,51.9,165,41.6819026156485,41.6819026156485,41.6819026156485,41.6819026156485,205.448874994133,0.0,1.0
2019-07-31,51.98,52.01,51.98,52.01,890,41.7461521765204,41.7702457618474,41.7461521765204,41.7702457618474,1108.17878027138,0.0,1.0
2019-08-01,52.03,52.04,51.78,51.78,560,41.8931230470149,41.9011747716059,41.6918299322397,41.6918299322397,695.50317285491,0.133,1.0
2019-08-02,52.08,52.08,52.0,52.02,600,41.93338166997,41.93338166997,41.8689678732419,41.8850713224239,745.181970915973,0.0,1.0
2019-08-05,52.27,52.28,52.15,52.15,445,42.0863644371991,42.0944161617901,41.989743742107,41.989743742107,552.676628429348,0.0,1.0
2019-08-06,52.43,52.43,52.35,52.39,1654,42.2151920306552,42.2151920306552,42.1507782339272,42.1829851322912,2054.21829982504,0.0,1.0
2019-08-07,52.47,52.77,52.47,52.77,570,42.2473989290193,42.4889506667495,42.2473989290193,42.4889506667495,707.922872370175,0.0,1.0
2019-08-08,52.58,52.58,52.36,52.36,1584,42.3359678995204,42.3359678995204,42.1588299585182,42.1588299585182,1967.28040321817,0.0,1.0
2019-08-09,52.53,52.75,52.53,52.75,264,42.2957092765653,42.4728472175675,42.2957092765653,42.4728472175675,327.880067203029,0.0,1.0
2019-08-12,52.75,52.79,52.75,52.78,841,42.4728472175675,42.5050541159315,42.4728472175675,42.4970023913405,1044.49672923389,0.0,1.0
2019-08-13,52.65,52.7,52.65,52.7,339,42.3923299716574,42.4325885946125,42.3923299716574,42.4325885946125,421.027813567526,0.0,1.0
2019-08-14,52.77,52.83,52.77,52.79,31862,42.4889506667495,42.5372610142956,42.4889506667495,42.5050541159315,39571.6465955413,0.0,1.0
2019-08-15,53.01,53.12,52.93,53.12,874,42.6821920569337,42.7707610274348,42.6177782602056,42.7707610274348,1085.48173763427,0.0,1.0
2019-08-16,52.8357,52.8712,52.8357,52.8712,302,42.5418504973124,42.5704341196105,42.5418504973124,42.5704341196105,375.074925361041,0.0,1.0
2019-08-19,52.64,52.72,52.64,52.72,3434,42.3842782470664,42.4486920437945,42.3842782470664,42.4486920437945,4264.92481354243,0.0,1.0
2019-08-20,52.75,52.81,52.75,52.77,4460,42.4728472175675,42.5211575651136,42.4728472175675,42.4889506667495,5539.18598380874,0.0,1.0
2019-08-21,52.65,52.76,52.65,52.7,677,42.3923299716574,42.4808989421585,42.3923299716574,42.4325885946125,840.813657183525,0.0,1.0
2019-08-22,52.6,52.62,52.55,52.62,19276,42.3520713487024,42.3681747978844,42.3118127257473,42.3681747978844,23940.2127856272,0.0,1.0
2019-08-23,52.93,52.96,52.69,52.69,1875,42.6177782602056,42.6419334339787,42.4245368700214,42.4245368700214,2328.69365911242,0.0,1.0
2019-08-26,52.86,52.98,52.86,52.98,686,42.5614161880686,42.6580368831607,42.5614161880686,42.6580368831607,851.991386747264,0.0,1.0
2019-08-27,53.12,53.12,53.0,53.0,636,42.7707610274348,42.7707610274348,42.6741403323427,42.6741403323427,789.892889170933,0.0,1.0
2019-08-28,53.21,53.21,53.21,53.21,242,42.8432265487539,42.8432265487539,42.8432265487539,42.8432265487539,300.556728269443,0.0,1.0
2019-08-29,53.26,53.26,53.15,53.15,684,42.8834851717089,42.8834851717089,42.7949162012078,42.7949162012078,849.507446844211,0.0,1.0
2019-08-30,53.08,53.15,53.07,53.15,1300,42.7385541290708,42.7949162012078,42.7305024044798,42.7949162012078,1614.56093698461,0.0,1.0
2019-09-03,52.95,53.15,52.95,53.15,15818,42.6620063833841,42.8231471062675,42.6620063833841,42.8231471062675,19632.5295269332,0.03493,1.0
2019-09-04,53.07,53.07,53.0,53.0,1200,42.7586908171141,42.7586908171141,42.7022915641049,42.7022915641049,1489.38142826652,0.0,1.0
2019-09-05,52.81,52.82,52.8,52.82,700,42.5492078773657,42.5572649135098,42.5411508412215,42.5572649135098,868.80583315547,0.0,1.0
2019-09-06,52.87,52.9,52.8,52.8,579,42.5975500942307,42.6217212026632,42.5411508412215,42.5411508412215,718.626539138596,0.0,1.0
2019-09-09,52.65,52.71,52.64,52.71,10198,42.4202952990589,42.468637515924,42.4122382629148,42.468637515924,12657.259837885,0.0,1.0
2019-09-10,52.35,52.63,52.35,52.63,1500,42.1785842147338,42.4041812267706,42.1785842147338,42.4041812267706,1861.72678533315,0.0,1.0
2019-09-11,52.28,52.34,52.28,52.3,1200,42.1221849617246,42.1705271785896,42.1221849617246,42.138299034013,1489.38142826652,0.0,1.0
2019-09-12,52.24,52.49,52.24,52.49,2063,42.0899568171479,42.2913827207522,42.0899568171479,42.2913827207522,2560.4949054282,0.0,1.0
2019-09-13,51.96,52.15,51.95,52.15,2600,41.8643598051111,42.0174434918504,41.856302768967,42.0174434918504,3226.99309457747,0.0,1.0
2019-09-16,52.22,52.22,52.2,52.2,400,42.0738427448596,42.0738427448596,42.0577286725713,42.0577286725713,496.46047608884,0.0,1.0
2019-09-17,52.31,52.35,52.31,52.35,400,42.1463560701571,42.1785842147338,42.1463560701571,42.1785842147338,496.460476088841,0.0,1.0
2019-09-18,52.15,52.42,52.12,52.41,1788,42.0174434918504,42.234983467743,41.9932723834179,42.2269264315988,2219.17832811712,0.0,1.0
2019-09-19,52.21,52.28,52.21,52.28,300,42.0657857087154,42.1221849617246,42.0657857087154,42.1221849617246,372.345357066631,0.0,1.0
2019-09-20,52.5,52.5,52.41,52.41,200,42.2994397568964,42.2994397568964,42.2269264315988,42.2269264315988,248.23023804442,0.0,1.0
2019-09-23,52.57,52.57,52.57,52.57,181,42.3558390099056,42.3558390099056,42.3558390099056,42.3558390099056,224.6483654302,0.0,1.0
2019-09-24,52.69,52.74,52.65,52.65,1000,42.4525234436356,42.4928086243565,42.4202952990589,42.4202952990589,1241.1511902221,0.0,1.0
2019-09-25,52.44,52.44,52.42,52.42,400,42.2510975400313,42.2510975400313,42.234983467743,42.234983467743,496.460476088841,0.0,1.0
2019-09-26,52.45,52.45,52.45,52.45,38,42.2591545761755,42.2591545761755,42.2591545761755,42.2591545761755,47.1637452284399,0.0,1.0
2019-09-27,52.39,52.39,52.39,52.39,177,42.2108123593105,42.2108123593105,42.2108123593105,42.2108123593105,219.683760669312,0.0,1.0
2019-09-30,52.45,52.45,52.32,52.36,1269,42.2591545761755,42.2591545761755,42.1544131063013,42.186641250878,1575.02086039185,0.0,1.0
2019-10-01,52.41,52.41,52.28,52.28,423,42.3140955056426,42.3140955056426,42.2091378178782,42.2091378178782,523.925413862236,0.10819,1.0
2019-10-02,52.45,52.52,52.45,52.49,5000,42.3463901788009,42.4029058568279,42.3463901788009,42.3786848519592,6192.97179506189,0.0,1.0
2019-10-03,52.61,52.7,52.54,52.56,18100,42.475568871434,42.5482318860402,42.419053193407,42.4352005299862,22418.5578981241,0.0,1.0
2019-10-04,52.79,52.79,52.72,52.74,4900,42.6208949006463,42.6208949006463,42.5643792226193,42.5805265591985,6069.11235916066,0.0,1.0
2019-10-07,52.63,52.69,52.63,52.69,2400,42.4917162080132,42.5401582177506,42.4917162080132,42.5401582177506,2972.62646162971,0.0,1.0
2019-10-08,52.57,52.71,52.57,52.71,3000,42.4432741982758,42.5563055543298,42.4432741982758,42.5563055543298,3715.78307703713,0.0,1.0
2019-10-09,52.44,52.53,52.4,52.52,12590,42.3383165105113,42.4109795251175,42.306021837353,42.4029058568279,15593.9029799659,0.0,1.0
2019-10-10,52.26,52.33,52.25,52.31,1600,42.192990481299,42.249506159326,42.1849168130095,42.2333588227469,1981.75097441981,0.0,1.0
2019-10-11,52.15,52.21,52.12,52.17,4100,42.1041801301138,42.1526221398512,42.079959125245,42.1203274666929,5078.23687195075,0.0,1.0
2019-10-14,52.22,52.25,52.22,52.25,1500,42.1606958081408,42.1849168130095,42.1606958081408,42.1849168130095,1857.89153851857,0.0,1.0
2019-10-15,52.02,52.22,52.02,52.21,1090,41.9992224423493,42.1606958081408,41.9992224423493,42.1526221398512,1350.06785132349,0.0,1.0
2019-10-16,52.12,52.16,52.12,52.14,700,42.079959125245,42.1122537984033,42.079959125245,42.0961064618242,867.016051308666,0.0,1.0
2019-10-17,52.19,52.22,52.08,52.08,820,42.1364748032721,42.1606958081408,42.0476644520868,42.0476644520868,1015.64737439015,0.0,1.0
2019-10-18,52.24,52.26,52.19,52.19,500,42.1768431447199,42.192990481299,42.1364748032721,42.1364748032721,619.29717950619,0.0,1.0
2019-10-21,52.11,52.19,52.11,52.12,1528,42.0718854569555,42.1364748032721,42.0718854569555,42.079959125245,1892.57218057091,0.0,1.0
2019-10-22,52.24,52.24,52.18,52.22,1444,42.1768431447199,42.1768431447199,42.1284011349825,42.1606958081408,1788.53025441388,0.0,1.0
2019-10-23,52.28,52.37,52.28,52.37,1300,42.2091378178782,42.2818008324843,42.2091378178782,42.2818008324843,1610.17266671609,0.0,1.0
2019-10-24,52.3,52.4,52.3,52.37,1800,42.2252851544573,42.306021837353,42.2252851544573,42.2818008324843,2229.46984622228,0.0,1.0
2019-10-25,52.3,52.36,52.3,52.36,700,42.2252851544573,42.2737271641948,42.2252851544573,42.2737271641948,867.016051308666,0.0,1.0
2019-10-28,52.1,52.17,52.1,52.16,2100,42.0638117886659,42.1203274666929,42.0638117886659,42.1122537984033,2601.048153926,0.0,1.0
2019-10-29,51.96,52.06,51.96,52.03,1500,41.9507804326119,42.0315171155076,41.9507804326119,42.0072961106389,1857.89153851857,0.0,1.0
2019-10-30,52.13,52.13,52.02,52.03,3124,42.0880327935346,42.0880327935346,41.9992224423493,42.0072961106389,3869.36877755467,0.0,1.0
2019-10-31,52.3,52.43,52.3,52.43,800,42.2252851544573,42.3302428422218,42.2252851544573,42.3302428422218,990.875487209904,0.0,1.0
2019-11-01,52.4,52.44,52.36,52.43,1400,42.3171473522561,42.3494505181738,42.2848441863383,42.3413747266944,1733.57621177385,0.01378,1.0
2019-11-04,52.36,52.37,52.34,52.34,26400,42.2848441863383,42.2929199778178,42.2686926033794,42.2686926033794,32690.2942791641,0.0,1.0
2019-11-05,52.23,52.23,52.23,52.23,224,42.1798588971056,42.1798588971056,42.1798588971056,42.1798588971056,277.372193883817,0.0,1.0
2019-11-06,52.38,52.38,52.35,52.35,700,42.3009957692972,42.3009957692972,42.2767683948589,42.2767683948589,866.788105886926,0.0,1.0
2019-11-07,52.08,52.12,52.08,52.12,2300,42.058722024914,42.0910251908318,42.058722024914,42.0910251908318,2848.0180621999,0.0,1.0
2019-11-08,52.09,52.1,52.04,52.07,1951,42.0667978163935,42.0748736078729,42.0264188589963,42.0506462334346,2415.86227797913,0.0,1.0
2019-11-11,52.11,52.11,52.1,52.11,1200,42.0829493993524,42.0829493993524,42.0748736078729,42.0829493993524,1485.92246723473,0.0,1.0
2019-11-12,52.1,52.13,52.1,52.12,1300,42.0748736078729,42.0991009823112,42.0748736078729,42.0910251908318,1609.74933950429,0.0,1.0
2019-11-13,52.14,52.14,52.1,52.1,694,42.1071767737907,42.1071767737907,42.0748736078729,42.0748736078729,859.358493550752,0.0,1.0
2019-11-14,52.25,52.25,52.23,52.23,500,42.1960104800645,42.1960104800645,42.1798588971056,42.1798588971056,619.134361347805,0.0,1.0
2019-11-15,52.18,52.19,52.17,52.17,900,42.1394799397084,42.1475557311879,42.131404148229,42.131404148229,1114.44185042605,0.0,1.0
2019-11-18,52.29,52.3,52.28,52.3,3300,42.2283136459822,42.2363894374617,42.2202378545028,42.2363894374617,4086.28678489552,0.0,1.0
2019-11-19,52.38,52.39,52.36,52.39,2600,42.3009957692972,42.3090715607766,42.2848441863383,42.3090715607766,3219.49867900858,0.0,1.0
2019-11-20,52.52,52.53,52.5,52.52,3000,42.4140568500093,42.4221326414888,42.3979052670505,42.4140568500093,3714.80616808683,0.0,1.0
2019-11-21,52.47,52.52,52.44,52.52,1300,42.3736778926121,42.4140568500093,42.3494505181738,42.4140568500093,1609.74933950429,0.0,1.0
2019-11-22,52.47,52.47,52.47,52.47,144,42.3736778926121,42.3736778926121,42.3736778926121,42.3736778926121,178.310696068168,0.0,1.0
2019-11-25,52.53,52.56,52.53,52.55,2400,42.4221326414888,42.4463600159271,42.4221326414888,42.4382842244476,2971.84493446946,0.0,1.0
2019-11-26,52.65,52.65,52.63,52.64,1000,42.519042139242,42.519042139242,42.5028905562831,42.5109663477626,1238.26872269561,0.0,1.0
2019-11-27,52.54,52.57,52.54,52.56,2200,42.4302084329682,42.4544358074065,42.4302084329682,42.4463600159271,2724.19118993034,0.0,1.0
2019-11-29,52.4,52.55,52.4,52.55,1174,42.3171473522561,42.4382842244476,42.3171473522561,42.4382842244476,1453.72748044464,0.0,1.0
2019-12-02,52.3,52.3,52.19,52.19,800,42.281452353917,42.281452353917,42.1925238690426,42.1925238690426,989.559196069666,0.0558,1.0
2019-12-03,52.65,52.7,52.48,52.48,2900,42.5644066239718,42.6048286625511,42.4269716928023,42.4269716928023,3587.15208575255,0.0,1.0
2019-12-04,52.58,52.63,52.55,52.6,4719,42.5078157699609,42.5482378085401,42.4835625468133,42.5239845853926,5837.16230781595,0.0,1.0
2019-12-05,52.51,52.54,52.49,52.54,1400,42.4512249159499,42.4754781390975,42.4350561005182,42.4754781390975,1731.72859312192,0.0,1.0
2019-12-06,52.47,52.47,52.43,52.43,2400,42.4188872850865,42.4188872850865,42.3865496542231,42.3865496542231,2968.677588209,0.0,1.0
2019-12-09,52.48,52.55,52.48,52.55,1000,42.4269716928023,42.4835625468133,42.4269716928023,42.4835625468133,1236.94899508708,0.0,1.0
2019-12-10,52.49,52.49,52.45,52.45,1600,42.4350561005182,42.4350561005182,42.4027184696548,42.4027184696548,1979.11839213933,0.0,1.0
2019-12-11,52.64,52.64,52.64,52.64,677,42.556322216256,42.556322216256,42.556322216256,42.556322216256,837.414469673956,0.0,1.0
2019-12-12,52.39,52.46,52.39,52.46,400,42.3542120233596,42.4108028773706,42.3542120233596,42.4108028773706,494.779598034834,0.0,1.0
2019-12-13,52.62,52.62,52.56,52.56,1200,42.5401534008243,42.5401534008243,42.4916469545292,42.4916469545292,1484.3387941045,0.0,1.0
2019-12-16,52.49,52.56,52.47,52.54,4534,42.4350561005182,42.4916469545292,42.4188872850865,42.4754781390975,5608.32674372484,0.0,1.0
2019-12-17,52.57,52.57,52.52,52.52,3185,42.499731362245,42.499731362245,42.4593093236657,42.4593093236657,3939.68254935236,0.0,1.0
2019-12-18,52.51,52.57,52.51,52.56,6381,42.4512249159499,42.499731362245,42.4512249159499,42.4916469545292,7892.97153765068,0.0,1.0
2019-12-19,52.6,52.66,52.47,52.47,4201,42.5239845853926,42.5724910316877,42.4188872850865,42.4188872850865,5196.42272836084,0.0,1.0
2019-12-20,52.58,52.62,52.58,52.62,38761,42.5078157699609,42.5401534008243,42.5078157699609,42.5401534008243,47945.3799985704,0.0,1.0
2019-12-23,52.48,52.51,52.47,52.51,800,42.4269716928023,42.4512249159499,42.4188872850865,42.4512249159499,989.559196069668,0.0,1.0
2019-12-24,52.54,52.59,52.53,52.59,2000,42.4754781390975,42.5159001776767,42.4673937313816,42.5159001776767,2473.89799017417,0.0,1.0
2019-12-26,52.58,52.59,52.55,52.55,1200,42.5078157699609,42.5159001776767,42.4835625468133,42.4835625468133,1484.3387941045,0.0,1.0
2019-12-27,52.4,52.42,52.4,52.42,1288,42.5257389018669,42.5419700999211,42.5257389018669,42.5419700999211,1587.06707379603,0.20217,1.0
2019-12-30,52.42,52.42,52.32,52.33,2224,42.5419700999211,42.5419700999211,42.4608141096503,42.4689297086774,2740.40153115091,0.0,1.0
2019-12-31,52.35,52.37,52.34,52.35,866,42.4851609067316,42.5013921047857,42.4770453077045,42.4851609067316,1067.08081203988,0.0,1.0
2020-01-02,52.62,52.62,52.57,52.61,900,42.7042820804625,42.7042820804625,42.6637040853272,42.6961664814355,1108.97543976431,0.0,1.0
2020-01-03,52.85,52.88,52.8,52.82,2408,42.8909408580853,42.9152876551665,42.8503628629499,42.866594061004,2967.12539883605,0.0,1.0
2020-01-06,52.72,52.9,52.72,52.89,2444,42.7854380707333,42.9315188532206,42.7854380707333,42.9234032541935,3011.48441642663,0.0,1.0
2020-01-07,52.57,52.65,52.57,52.65,1376,42.6637040853272,42.7286288775438,42.6637040853272,42.7286288775438,1695.50022790632,0.0,1.0
2020-01-08,52.52,52.6,52.47,52.6,1426,42.6231260901918,42.6880508824084,42.5825480950564,42.6880508824084,1757.10997455989,0.0,1.0
2020-01-09,52.52,52.52,52.38,52.4,1066,42.6231260901918,42.6231260901918,42.5095077038128,42.5257389018669,1313.51979865417,0.0,1.0
2020-01-10,52.67,52.67,52.62,52.66,2200,42.7448600755979,42.7448600755979,42.7042820804625,42.7367444765708,2710.8288527572,0.0,1.0
2020-01-13,52.67,52.67,52.58,52.58,2600,42.7448600755979,42.7448600755979,42.6718196843543,42.6718196843543,3203.70682598578,0.0,1.0
2020-01-14,52.73,52.73,52.66,52.66,804,42.7935536697604,42.7935536697604,42.7367444765708,42.7367444765708,990.684726189447,0.0,1.0
2020-01-15,52.77,52.81,52.75,52.81,9096,42.8260160658687,42.858478461977,42.8097848678145,42.858478461977,11208.0451112179,0.0,1.0
2020-01-16,52.73,52.73,52.71,52.72,700,42.7935536697604,42.7935536697604,42.7773224717062,42.7854380707333,862.536453150016,0.0,1.0
2020-01-17,52.62,52.62,52.58,52.58,1100,42.7042820804625,42.7042820804625,42.6718196843543,42.6718196843543,1355.4144263786,0.0,1.0
2020-01-21,52.8,52.81,52.73,52.73,1600,42.8503628629499,42.858478461977,42.7935536697604,42.7935536697604,1971.51189291432,0.0,1.0
2020-01-22,52.76,52.83,52.76,52.83,2324,42.8179004668416,42.8747096600311,42.8179004668416,42.8747096600311,2863.62102445806,0.0,1.0
2020-01-23,52.86,52.89,52.83,52.86,1584,42.8990564571123,42.9234032541935,42.8747096600311,42.8990564571123,1951.79677398518,0.0,1.0
2020-01-24,52.97,52.99,52.97,52.99,500,42.9883280464101,43.0045592444643,42.9883280464101,43.0045592444643,616.097466535727,0.0,1.0
2020-01-27,53.1,53.11,53.08,53.1,4784,43.0938308337621,43.1019464327892,43.0775996357079,43.0938308337621,5894.82055981383,0.0,1.0
2020-01-28,53.01,53.01,53.01,53.01,1300,43.0207904425184,43.0207904425184,43.0207904425184,43.0207904425184,1601.85341299289,0.0,1.0
2020-01-29,53.21,53.21,53.07,53.07,773,43.1831024230599,43.1831024230599,43.0694840366809,43.0694840366809,952.486683264233,0.0,1.0
2020-01-30,53.2703,53.3169,53.25,53.25,2311,43.2320394851932,43.2698581766593,43.2155648191682,43.2155648191682,2847.60249032813,0.0,1.0
2020-01-31,53.5,53.51,53.36,53.37,5200,43.418454794845,43.4265703938721,43.304836408466,43.3129520074931,6407.41365197156,0.0,1.0
2020-02-03,53.35,53.35,53.26,53.3,2577,43.2967208094389,43.2967208094389,43.2236804181953,43.2561428143036,3175.36634252514,0.0,1.0
2020-02-04,53.1,53.1,53.1,53.1,349,43.0938308337621,43.0938308337621,43.0938308337621,43.0938308337621,430.036031641937,0.0,1.0
2020-02-05,52.985,53.0349,52.965,53.01,1575,43.0005014449507,43.0409982840958,42.9842702468966,43.0207904425184,1940.70701958754,0.0,1.0
2020-02-06,53.06,53.07,52.98,52.98,1493,43.0613684376538,43.0694840366809,42.9964436454372,42.9964436454372,1839.66703507568,0.0,1.0
2020-02-07,53.27,53.3,53.21,53.21,4400,43.2317960172224,43.2561428143036,43.1831024230599,43.1831024230599,5421.65770551439,0.0,1.0
2020-02-10,53.36,53.38,53.34,53.34,4200,43.304836408466,43.3210676065202,43.2886052104119,43.2886052104119,5175.2187189001,0.0,1.0
2020-02-11,53.2,53.25,53.19,53.25,2396,43.1749868240328,43.2155648191682,43.1668712250058,43.2155648191682,2952.3390596392,0.0,1.0
2020-02-12,53.15,53.18,53.1,53.1,5600,43.1344088288975,43.1587556259787,43.0938308337621,43.0938308337621,6900.29162520013,0.0,1.0
2020-02-13,53.23,53.25,53.21,53.25,6800,43.1993336211141,43.2155648191682,43.1831024230599,43.2155648191682,8378.92554488587,0.0,1.0
2020-02-14,53.29,53.31,53.29,53.31,519,43.2480272152765,43.2642584133306,43.2480272152765,43.2642584133306,639.509170264084,0.0,1.0
2020-02-18,53.41,53.45,53.41,53.43,1000,43.3454144036014,43.3778767997097,43.3454144036014,43.3616456016555,1232.19493307145,0.0,1.0
2020-02-19,53.39,53.41,53.38,53.41,1919,43.3291832055472,43.3454144036014,43.3210676065202,43.3454144036014,2364.58207656412,0.0,1.0
2020-02-20,53.49,53.49,53.46,53.46,800,43.410339195818,43.410339195818,43.3859923987368,43.3859923987368,985.755946457162,0.0,1.0
2020-02-21,53.63,53.67,53.59,53.63,3800,43.523957582197,43.5564199783053,43.4914951860887,43.523957582197,4682.34074567152,0.0,1.0
2020-02-24,53.89,53.89,53.84,53.84,1783,43.7349631569009,43.7349631569009,43.6943851617656,43.6943851617656,2197.0035656664,0.0,1.0
2020-02-25,53.78,53.88,53.78,53.83,1815,43.6456915676031,43.7268475578739,43.6456915676031,43.6862695627385,2236.43380352469,0.0,1.0
2020-02-26,53.75,53.85,53.71,53.71,1520,43.6213447705219,43.7025007607926,43.5888823744136,43.5888823744136,1872.93629826861,0.0,1.0
2020-02-27,53.92,53.93,53.89,53.93,2078,43.7593099539821,43.7674255530092,43.7349631569009,43.7674255530092,2560.50107092248,0.0,1.0
2020-02-28,54.04,54.12,54.03,54.04,4644,43.856697142307,43.9216219345236,43.84858154328,43.856697142307,5722.31326918383,0.0,1.0
2020-03-02,54.01,54.16,54.0,54.12,3056,43.8323503452258,43.9540843306319,43.8242347461987,43.9216219345236,3765.58771546636,0.0,1.0
2020-03-03,54.59,54.74,54.14,54.14,11900,44.3030550887961,44.4247890742022,43.9378531325778,43.9378531325778,14663.1197035503,0.0,1.0
2020-03-04,54.56,54.81,54.54,54.76,77805,44.2787082917149,44.4815982673917,44.2624770936607,44.4410202722563,95870.9267676243,0.0,1.0
2020-03-05,54.78,54.85,54.78,54.81,1824,44.4572514703105,44.5140606635,44.4572514703105,44.4815982673917,2247.52355792233,0.0,1.0
2020-03-06,55.08,55.4,54.92,55.4,3983,44.7007194411227,44.9604186099891,44.5708698566895,44.9604186099891,4907.8324184236,0.0,1.0
2020-03-09,54.44,55.36,54.42,55.36,37432,44.18132110339,44.9279562138808,44.1650899053358,44.9279562138808,46123.5207347306,0.0,1.0
2020-03-10,53.18,54.27,53.18,54.26,11864,43.1587556259787,44.0433559199297,43.1587556259787,44.0352403209027,14618.7606859597,0.0,1.0
2020-03-11,51.68,52.86,51.68,52.86,9600,41.9414157719176,42.8990564571123,41.9414157719176,42.8990564571123,11829.071357486,0.0,1.0
2020-03-12,51.0,53.0,50.56,51.07,14602,41.3895550380766,43.0126748434914,41.0324686808853,41.4463642312661,17992.5104127094,0.0,1.0
2020-03-13,51.45,51.99,51.3,51.31,17687,41.7547569942949,42.1929993417569,41.6330230088888,41.6411386079159,21793.8317812348,0.0,1.0
2020-03-16,51.03,51.4,50.8,51.4,5104,41.4139018351578,41.7141789991595,41.2272430575351,41.7141789991595,6289.1229383967,0.0,1.0
2020-03-17,49.78,51.24,49.78,51.24,2769,40.3994519567736,41.5843294147264,40.3994519567736,41.5843294147264,3411.94776967485,0.0,1.0
2020-03-18,49.27,50.26,49.27,50.26,4128,39.9855564063928,40.7890007100731,39.9855564063928,40.7890007100731,5086.50068371896,0.0,1.0
2020-03-19,49.8,49.8,49.5,49.69,3900,40.4156831548277,40.4156831548277,40.1722151840155,40.3264115655299,4805.56023897867,0.0,1.0
2020-03-20,51.75,51.75,50.38,50.38,1600,41.9982249651071,41.9982249651071,40.886387898398,40.886387898398,1971.51189291433,0.0,1.0
2020-03-23,52.82,52.82,52.01,52.01,5200,42.866594061004,42.866594061004,42.209230539811,42.209230539811,6407.41365197156,0.0,1.0
2020-03-24,53.19,53.21,52.95,52.95,5300,43.1668712250058,43.1831024230599,42.972096848356,42.972096848356,6530.63314527869,0.0,1.0
2020-03-25,53.49,53.67,53.34,53.34,2200,43.410339195818,43.5564199783053,43.2886052104119,43.2886052104119,2710.8288527572,0.0,1.0
2020-03-26,53.71,54.36,53.71,54.36,4100,43.5888823744136,44.1163963111734,43.5888823744136,44.1163963111734,5051.99922559296,0.0,1.0
2020-03-27,53.83,54.0,53.36,53.88,2010,43.6862695627385,43.8242347461987,43.304836408466,43.7268475578739,2476.71181547362,0.0,1.0
2020-03-30,53.22,53.83,53.19,53.83,44700,43.191218022087,43.6862695627385,43.1668712250058,43.6862695627385,55079.1135082939,0.0,1.0
2020-03-31,53.0,53.42,53.0,53.37,5749,43.0126748434914,43.3535300026285,43.0126748434914,43.3129520074931,7083.88867022778,0.0,1.0
2020-04-01,53.19,53.36,53.19,53.36,500,43.2734533870283,43.4117592166165,43.2734533870283,43.4117592166165,614.580023510953,0.13133,1.0
2020-04-02,53.96,53.96,53.92,53.92,1500,43.8998974386924,43.8998974386924,43.867354890554,43.867354890554,1843.74007053286,0.0,1.0
2020-04-03,53.96,53.96,53.96,53.96,329,43.8998974386924,43.8998974386924,43.8998974386924,43.8998974386924,404.393655470207,0.0,1.0
2020-04-06,54.36,54.54,54.35,54.5,5600,44.2253229200763,44.3717643866991,44.2171872830417,44.3392218385607,6883.29626332268,0.0,1.0
2020-04-07,54.26,54.54,54.26,54.42,6430,44.1439665497303,44.3717643866991,44.1439665497303,44.2741367422839,7903.49910235086,0.0,1.0
2020-04-08,54.05,54.25,54.05,54.24,1700,43.9731181720038,44.1358309126957,43.9731181720038,44.1276952756611,2089.57207993724,0.0,1.0
2020-04-09,54.52,54.61,54.28,54.3,1900,44.3554931126299,44.4287138459413,44.1602378237995,44.1765090978687,2335.40408934162,0.0,1.0
2020-04-13,54.6,54.73,54.52,54.71,4857,44.4205782089067,44.5263414903565,44.3554931126299,44.5100702162873,5970.0303483854,0.0,1.0
2020-04-14,54.72,54.86,54.63,54.64,4300,44.5182058533219,44.6321047718062,44.4449851200105,44.4531207570451,5285.38820219419,0.0,1.0
2020-04-15,54.83,55.0,54.81,54.87,4482,44.6076978607024,44.7460036902906,44.5914265866332,44.6402404088408,5509.09533075219,0.0,1.0
2020-04-16,54.33,54.82,54.27,54.82,80000,44.2009160089725,44.5995622236678,44.1521021867649,44.5995622236678,98332.8037617526,0.0,1.0
2020-04-17,54.05,54.48,54.05,54.33,24314,43.9731181720038,44.3229505644915,43.9731181720038,44.2009160089725,29885.7973832906,0.0,1.0
2020-04-20,53.92,54.06,53.81,53.81,1500,43.867354890554,43.9812538090384,43.7778628831734,43.7778628831734,1843.74007053286,0.0,1.0
2020-04-21,54.19,54.29,54.19,54.22,1300,44.0870170904881,44.1683734608341,44.0870170904881,44.1114240015919,1597.90806112848,0.0,1.0
2020-04-22,54.5,54.53,54.23,54.31,17300,44.3392218385607,44.3636287496645,44.1195596386265,44.1846447349033,21264.468813479,0.0,1.0
2020-04-23,54.47,54.61,54.47,54.58,3607,44.3148149274569,44.4287138459413,44.3148149274569,44.4043069348375,4433.58028960802,0.0,1.0
2020-04-24,54.79,54.79,54.54,54.54,3350,44.575155312564,44.575155312564,44.3717643866991,44.3717643866991,4117.68615752339,0.0,1.0
2020-04-27,54.71,54.71,54.68,54.68,1100,44.5100702162873,44.5100702162873,44.4856633051835,44.4856633051835,1352.0760517241,0.0,1.0
2020-04-28,54.87,54.87,54.77,54.79,1000,44.6402404088408,44.6402404088408,44.5588840384949,44.575155312564,1229.16004702191,0.0,1.0
2020-04-29,54.83,54.92,54.77,54.92,2030,44.6076978607024,44.6809185940138,44.5588840384949,44.6809185940138,2495.19489545447,0.0,1.0
2020-04-30,54.44,54.81,54.43,54.81,2500,44.2904080163531,44.5914265866332,44.2822723793185,44.5914265866332,3072.90011755477,0.0,1.0
2020-05-01,54.31,54.31,54.08,54.12,14731,44.2767889599572,44.2767889599572,44.0892790822037,44.1218894957261,18069.0747633831,0.11326,1.0
2020-05-04,54.35,54.4,54.32,54.37,2800,44.3093993734795,44.3501623903824,44.2849415633378,44.3257045802407,3434.48573331563,0.0,1.0
2020-05-05,54.44,54.44,54.31,54.35,1700,44.3827728039048,44.3827728039048,44.2767889599572,44.3093993734795,2085.22348094163,0.0,1.0
2020-05-06,54.19,54.22,54.13,54.2,1400,44.1789577193902,44.2034155295319,44.1300420991066,44.1871103227707,1717.24286665781,0.0,1.0
2020-05-07,54.5,54.5,54.22,54.27,5475,44.4316884241883,44.4316884241883,44.2034155295319,44.2441785464348,6715.64621067967,0.0,1.0
2020-05-08,54.45,54.51,54.41,54.51,4614,44.3909254072854,44.4398410275689,44.358314993763,44.4398410275689,5659.54184768511,0.0,1.0
2020-05-11,54.3,54.43,54.27,54.43,6729,44.2686363565766,44.3746202005242,44.2441785464348,44.3746202005242,8253.80517838603,0.0,1.0
2020-05-12,54.33,54.34,54.31,54.34,1200,44.2930941667183,44.3012467700989,44.2767889599572,44.3012467700989,1471.92245713527,0.0,1.0
2020-05-13,54.39,54.41,54.39,54.41,700,44.3420097870019,44.358314993763,44.3420097870019,44.358314993763,858.621433328907,0.0,1.0
2020-05-14,54.44,54.5,54.44,54.44,1900,44.3827728039048,44.4316884241883,44.3827728039048,44.3827728039048,2330.54389046418,0.0,1.0
2020-05-15,54.51,54.51,54.48,54.51,1300,44.4398410275689,44.4398410275689,44.4153832174271,44.4398410275689,1594.58266189654,0.0,1.0
2020-05-18,54.51,54.51,54.42,54.42,3400,44.4398410275689,44.4398410275689,44.3664675971436,44.3664675971436,4170.44696188326,0.0,1.0
2020-05-19,54.51,54.56,54.51,54.51,1900,44.4398410275689,44.4806040444718,44.4398410275689,44.4398410275689,2330.54389046418,0.0,1.0
2020-05-20,54.62,54.68,54.54,54.54,1200,44.5295196647553,44.5784352850388,44.4642988377106,44.4642988377106,1471.92245713527,0.0,1.0
2020-05-21,54.59,54.62,54.54,54.56,24100,44.5050618546136,44.5295196647553,44.4642988377106,44.4806040444718,29561.1093474667,0.0,1.0
2020-05-22,54.59,54.62,54.59,54.6,2300,44.5050618546136,44.5295196647553,44.5050618546136,44.5132144579941,2821.18470950927,0.0,1.0
2020-05-26,54.48,54.6,54.48,54.6,2297,44.4153832174271,44.5132144579941,44.4153832174271,44.5132144579941,2817.50490336643,0.0,1.0
2020-05-27,54.49,54.52,54.47,54.48,7971,44.4235358208077,44.4479936309495,44.4072306140465,44.4153832174271,9777.24492152104,0.0,1.0
2020-05-28,54.63,54.63,54.48,54.48,2552,44.5376722681359,44.5376722681359,44.4153832174271,44.4153832174271,3130.28842550768,0.0,1.0
2020-05-29,54.73,54.74,54.65,54.69,5452,44.6191983019417,44.6273509053223,44.5539774748971,44.5865878884194,6687.43436358459,0.0,1.0
2020-06-01,54.71,54.76,54.67,54.67,2200,44.6028930951806,44.6436561120835,44.5702826816582,44.5702826816582,2698.524504748,0.0,1.0
2020-06-02,54.63,54.74,54.61,54.72,2310,44.5376722681359,44.6273509053223,44.5213670613747,44.6110456985612,2833.4507299854,0.0,1.0
2020-06-03,54.44,54.52,54.37,54.52,5900,44.3827728039048,44.4479936309495,44.3257045802407,44.4479936309495,7236.95208091508,0.0,1.0
2020-06-04,54.27,54.4,54.27,54.4,1900,44.2441785464348,44.3501623903824,44.2441785464348,44.3501623903824,2330.54389046418,0.0,1.0
2020-06-05,54.25,54.25,54.03,54.03,2800,44.2278733396737,44.2278733396737,44.0485160653008,44.0485160653008,3434.48573331563,0.0,1.0
2020-06-08,54.36,54.36,54.27,54.29,2900,44.3175519768601,44.3175519768601,44.2441785464348,44.260483753196,3557.1459380769,0.0,1.0
2020-06-09,54.44,54.68,54.44,54.68,8134,44.3827728039048,44.5784352850388,44.3827728039048,44.5784352850388,9977.18105528191,0.0,1.0
2020-06-10,54.85,54.85,54.66,54.66,2225,44.7170295425088,44.7170295425088,44.5621300782776,44.5621300782776,2729.18955593831,0.0,1.0
2020-06-11,54.87,54.91,54.87,54.91,2200,44.7333347492699,44.7659451627923,44.7333347492699,44.7659451627923,2698.524504748,0.0,1.0
2020-06-12,54.69,54.85,54.69,54.8,4500,44.5865878884194,44.7170295425088,44.5865878884194,44.6762665256058,5519.70921425727,0.0,1.0
2020-06-15,54.73,54.8,54.71,54.76,6200,44.6191983019417,44.6762665256058,44.6028930951806,44.6436561120835,7604.93269519891,0.0,1.0
2020-06-16,54.72,54.72,54.6,54.65,1111,44.6110456985612,44.6110456985612,44.5132144579941,44.5539774748971,1362.75487489774,0.0,1.0
2020-06-17,54.65,54.65,54.59,54.61,2200,44.5539774748971,44.5539774748971,44.5050618546136,44.5213670613747,2698.52450474799,0.0,1.0
2020-06-18,54.94,54.94,54.73,54.76,2316,44.790402972934,44.790402972934,44.6191983019417,44.6436561120835,2840.81034227107,0.0,1.0
2020-06-19,55.0,55.0,54.89,54.92,4144,44.8393185932175,44.8393185932175,44.7496399560311,44.7740977661729,5083.03888530714,0.0,1.0
2020-06-22,55.13,55.13,55.03,55.03,2419,44.9453024371651,44.9453024371651,44.8637764033593,44.8637764033593,2967.15035317519,0.0,1.0
2020-06-23,55.18,55.2,55.17,55.2,2300,44.9860654540681,45.0023706608292,44.9779128506875,45.0023706608292,2821.18470950927,0.0,1.0
2020-06-24,55.16,55.25,55.12,55.25,4716,44.9697602473069,45.0431336777322,44.9371498337846,45.0431336777322,5784.65525654161,0.0,1.0
2020-06-25,55.13,55.21,55.13,55.21,81468,44.9453024371651,45.0105232642098,44.9453024371651,45.0105232642098,99928.8156149136,0.0,1.0
2020-06-26,55.19,55.22,55.19,55.2,1628,44.9942180574487,45.0186758675904,44.9942180574487,45.0023706608292,1996.90813351352,0.0,1.0
2020-06-29,55.2749,55.28,55.23,55.27,3843,45.0634336601498,45.0675914878739,45.026828470971,45.0594388844933,4713.83166897571,0.0,1.0
2020-06-30,55.23,55.34,55.15,55.34,3188,45.026828470971,45.1165071081574,44.9616076439263,45.1165071081574,3910.40732778937,0.0,1.0
2020-07-01,55.22,55.22,55.11,55.16,137146,45.0186758675904,45.0186758675904,44.928997230404,44.9697602473069,168223.564421895,0.0,1.0
2020-07-02,55.39,55.39,55.22,55.22,5600,45.1572701250604,45.1572701250604,45.0186758675904,45.0186758675904,6868.97146663126,0.0,1.0
2020-07-06,55.52,55.52,55.37,55.37,6397,45.263253969008,45.263253969008,45.1409649182992,45.1409649182992,7846.5732985786,0.0,1.0
2020-07-07,55.53,55.53,55.5,55.5,1100,45.2714065723885,45.2714065723885,45.2469487622468,45.2469487622468,1349.262252374,0.0,1.0
2020-07-08,55.43,55.51,55.43,55.45,8600,45.1898805385827,45.2551013656274,45.1898805385827,45.2061857453439,10548.7776094694,0.0,1.0
2020-07-09,55.54,55.58,55.45,55.46,11868,45.2795591757691,45.3121695892915,45.2061857453439,45.2143383487245,14557.3131010678,0.0,1.0
2020-07-10,55.49,55.59,55.49,55.53,1000,45.2387961588662,45.3203221926721,45.2387961588662,45.2714065723885,1226.60204761273,0.0,1.0
2020-07-13,55.6,55.6,55.36,55.43,2646,45.3284747960526,45.3284747960526,45.1328123149186,45.1898805385827,3245.58901798328,0.0,1.0
2020-07-14,55.64,55.76,55.64,55.69,14318,45.361085209575,45.458916450142,45.361085209575,45.4018482264779,17562.488117719,0.0,1.0
2020-07-15,55.59,55.65,55.59,55.59,1532,45.3203221926721,45.3692378129556,45.3203221926721,45.3203221926721,1879.15433694269,0.0,1.0
2020-07-16,55.7,55.71,55.69,55.71,2889,45.4100008298585,45.4181534332391,45.4018482264779,45.4181534332391,3543.65331555316,0.0,1.0
2020-07-17,55.8,55.8,55.8,55.8,431,45.4915268636643,45.4915268636643,45.4915268636643,45.4915268636643,528.665482521085,0.0,1.0
2020-07-20,55.86,55.93,55.86,55.92,3800,45.5404424839478,45.5975107076119,45.5404424839478,45.5893581042314,4661.08778092836,0.0,1.0
2020-07-21,56.01,56.04,55.94,55.99,3703,45.6627315346566,45.6871893447984,45.6056633109925,45.6464263278955,4542.10738230993,0.0,1.0
2020-07-22,56.0302,56.16,56.0302,56.16,1153,45.6791997934854,45.7850205853654,45.6791997934854,45.7850205853654,1414.27216089747,0.0,1.0
2020-07-23,56.05,56.13,56.05,56.13,1672,45.695341948179,45.7605627752236,45.695341948179,45.7605627752236,2050.87862360848,0.0,1.0
2020-07-24,56.06,56.09,56.06,56.09,1708,45.7034945515596,45.7279523617013,45.7034945515596,45.7279523617013,2095.03629732253,0.0,1.0
2020-07-27,56.02,56.14,56.02,56.14,2030,45.6708841380372,45.7687153786042,45.6708841380372,45.7687153786042,2490.00215665383,0.0,1.0
2020-07-28,56.14,56.16,56.05,56.09,5574,45.7687153786042,45.7850205853654,45.695341948179,45.7279523617013,6837.07981339334,0.0,1.0
2020-07-29,56.2603,56.2603,56.2113,56.23,1984,45.8667911972727,45.8667911972727,45.8268434407078,45.8420888090295,2433.57846246365,0.0,1.0
2020-07-30,56.32,56.34,56.2809,56.34,9250,45.9154622394548,45.9317674462159,45.8835855602367,45.9317674462159,11346.0689404177,0.0,1.0
2020-07-31,56.492,56.505,56.31,56.37,5015,46.0556870176008,46.0662854019956,45.9073096360742,45.9562252563577,6151.40926877782,0.0,1.0
2020-08-03,56.549,56.5587,56.46,56.46,2173,46.1021568568702,46.1100648821493,46.029598686783,46.029598686783,2665.40624946245,0.0,1.0
2020-08-04,56.6609,56.74,56.6101,56.67,4212,46.1933844886989,46.2578715814393,46.1519692635255,46.2008033577752,5166.4478245448,0.0,1.0
2020-08-05,56.7181,56.76,56.68,56.68,3227,46.2400173800359,46.2741767882005,46.2089559611558,46.2089559611558,3958.24480764626,0.0,1.0
2020-08-06,56.788,56.885,56.765,56.885,3760,46.2970040776661,46.3760843304578,46.2782530898908,46.3760843304578,4612.02369902385,0.0,1.0
2020-08-07,56.6262,56.79,56.6262,56.79,8586,46.1650949549683,46.2986345983423,46.1650949549683,46.2986345983423,10531.6051808029,0.0,1.0
2020-08-10,56.5719,56.73,56.5719,56.73,6587,46.1208263186117,46.2497189780587,46.1208263186117,46.2497189780587,8079.62768762502,0.0,1.0
2020-08-11,56.4932,56.4932,56.4417,56.475,1567,46.0566653300065,46.0566653300065,46.0146794225965,46.0418275918538,1922.08540860914,0.0,1.0
2020-08-12,56.4995,56.52,56.48,56.48,1167,46.0618014701363,46.0785143070665,46.0459038935441,46.0459038935441,1431.44458956405,0.0,1.0
2020-08-13,56.34,56.53,56.34,56.53,1397,45.9317674462159,46.0866669104471,45.9317674462159,46.0866669104471,1713.56306051498,0.0,1.0
2020-08-14,56.27,56.3,56.27,56.2801,7012,45.8746992225518,45.8991570326936,45.8746992225518,45.8829333519662,8600.93355786044,0.0,1.0
2020-08-17,56.3786,56.4099,56.34,56.34,1731,45.963236495265,45.9887541438462,45.9317674462159,45.9317674462159,2123.24814441763,0.0,1.0
2020-08-18,56.6303,56.6303,56.47,56.47,1940,46.1684375223543,46.1684375223543,46.0377512901635,46.0377512901635,2379.60797236869,0.0,1.0
2020-08-19,56.4444,56.81,56.4444,56.81,1572,46.0168806255092,46.3149398051034,46.0168806255092,46.3149398051034,1928.21841884721,0.0,1.0
2020-08-20,56.4239,56.56,56.2899,56.49,2719,46.000167788579,46.1111247205888,45.8909229032792,46.0540564969247,3335.130967459,0.0,1.0
2020-08-21,56.6,56.6,56.5673,56.5799,1099,46.1437351341111,46.1437351341111,46.1170761210566,46.1273484013162,1348.03565032639,0.0,1.0
2020-08-24,56.71,56.7835,56.71,56.77,7315,46.2334137712976,46.2933354061449,46.2334137712976,46.2823293915811,8972.59397828708,0.0,1.0
2020-08-25,56.6979,56.7299,56.57,56.64,1957,46.2235491212071,46.2496374520249,46.1192773239694,46.1763455476335,2400.4602071781,0.0,1.0
2020-08-26,56.8,56.8179,56.73,56.73,3418,46.3067872017228,46.3213803617741,46.2497189780587,46.2497189780587,4192.5257987403,0.0,1.0
2020-08-27,56.5693,56.7,56.5631,56.685,10812,46.1187066417327,46.225261167917,46.1136520276368,46.2130322628461,13262.0213387888,0.0,1.0
2020-08-28,56.77,56.85,56.7299,56.85,4449,46.2823293915811,46.3475502186258,46.2496374520249,46.3475502186258,5457.15250982902,0.0,1.0
2020-08-31,57.0,57.01,56.85,56.85,2552,46.4698392693345,46.4779918727151,46.3475502186258,46.3475502186258,3130.28842550768,0.0,1.0
2020-09-01,57.054,57.06,57.0,57.04,4128,46.5138633275897,46.5187548896181,46.4698392693345,46.5024496828569,5063.41325254533,0.0,1.0
2020-09-02,57.0639,57.14,57.01,57.12,5551,46.5219344049365,46.5839757166627,46.4779918727151,46.5676705099016,6808.86796629824,0.0,1.0
2020-09-03,56.8646,56.967,56.8646,56.955,1682,46.3594530195614,46.4429356781786,46.3594530195614,46.4331525541219,2063.14464408461,0.0,1.0
2020-09-04,56.7182,56.8,56.7182,56.8,3937,46.2400989060697,46.3067872017228,46.2400989060697,46.3067872017228,4829.1322614513,0.0,1.0
2020-09-08,56.7807,56.8365,56.758,56.76,7096,46.2910526771983,46.336544204062,46.2725462675244,46.2741767882005,8703.9681298599,0.0,1.0
2020-09-09,56.8,56.88,56.74,56.88,2731,46.3067872017228,46.3720080287675,46.2578715814393,46.3720080287675,3349.85019203036,0.0,1.0
2020-09-10,56.8417,56.8417,56.75,56.77,1707,46.3407835578199,46.3407835578199,46.2660241848199,46.2823293915811,2093.80969527492,0.0,1.0
2020-09-11,56.79,56.8699,56.79,56.85,3353,46.2986345983423,46.3637738993531,46.2986345983423,46.3475502186258,4112.79666564546,0.0,1.0
2020-09-14,56.7652,56.84,56.76,56.83,1568,46.2784161419584,46.3393976152452,46.2741767882005,46.3312450118646,1923.31201065675,0.0,1.0
2020-09-15,56.7996,56.8244,56.76,56.76,1557,46.3064610975876,46.3266795539715,46.2741767882005,46.2741767882005,1909.81938813301,0.0,1.0
2020-09-16,56.8258,56.95,56.8258,56.87,2538,46.3278209184448,46.4290762524316,46.3278209184448,46.3638554253869,3113.11599684109,0.0,1.0
2020-09-17,56.8307,56.87,56.76,56.87,1833,46.3318156941012,46.3638554253869,46.2741767882005,46.3638554253869,2248.36155327413,0.0,1.0
2020-09-18,56.7961,56.87,56.7961,56.86,1209,46.3036076864044,46.3638554253869,46.3036076864044,46.3557028220064,1482.96187556379,0.0,1.0
2020-09-21,56.7,56.83,56.68,56.82,32626,46.225261167917,46.3312450118646,46.2089559611558,46.323092408484,40019.1184054128,0.0,1.0
2020-09-22,56.69,56.74,56.6647,56.72,119780,46.2171085645364,46.2578715814393,46.1964824779835,46.2415663746782,146922.393263052,0.0,1.0
2020-09-23,56.66,56.7047,56.633,56.68,7173,46.1926507543946,46.2290928915059,46.1706387252671,46.2089559611558,8798.41648752609,0.0,1.0
2020-09-24,56.6821,56.69,56.65,56.67,3862,46.2106680078657,46.2171085645364,46.1844981510141,46.2008033577752,4737.13710788035,0.0,1.0
2020-09-25,56.75,56.75,56.68,56.68,3839,46.2660241848199,46.2660241848199,46.2089559611558,46.2089559611558,4708.92526078526,0.0,1.0
2020-09-28,56.87,56.9002,56.819,56.83,8180,46.3638554253869,46.3884762875963,46.322277148146,46.3312450118646,10033.6047494721,0.0,1.0
2020-09-29,56.98,57.01,56.9567,56.97,14220,46.4535340625734,46.4779918727151,46.4345384966966,46.4453814591928,17442.2811170529,0.0,1.0
2020-09-30,56.8126,56.97,56.8103,56.92,9606,46.3170594819824,46.4453814591928,46.3151843832048,46.4046184422899,11782.7392693678,0.0,1.0
2020-10-01,56.73,56.7399,56.61,56.63,3676,46.3668474308276,46.3749389483592,46.2687684304451,46.2851149305089,4497.59885683644,0.14367,1.0
2020-10-02,56.69,56.7,56.6499,56.7,12151,46.3341544307001,46.342327680732,46.3013796980723,46.342327680732,14866.7909982099,0.0,1.0
2020-10-05,56.52,56.64,56.52,56.6224,8600,46.1952091801582,46.2932881805407,46.1952091801582,46.2789032604846,10522.1300785619,0.0,1.0
2020-10-06,56.54,56.55,56.44,56.47,7883,46.211555680222,46.2197289302539,46.1298231799032,46.1543429299989,9644.8780708492,0.0,1.0
2020-10-07,56.53,56.555,56.4792,56.555,2897,46.2033824301901,46.2238155552698,46.1618623200282,46.2238155552698,3544.48963227834,0.0,1.0
2020-10-08,56.7152,56.7152,56.6141,56.6141,3617,46.3547510207804,46.3547510207804,46.2721194629582,46.2721194629582,4425.41215048352,0.0,1.0
2020-10-09,56.7234,56.75,56.6879,56.7,3785,46.3614530858066,46.3831939308914,46.3324380481934,46.342327680732,4630.96073806472,0.0,1.0
2020-10-12,56.76,56.76,56.74,56.74,2285,46.3913671809232,46.3913671809232,46.3750206808595,46.3750206808595,2795.70549180394,0.0,1.0
2020-10-13,56.8,56.84,56.78,56.78,1779,46.4240601810507,46.4567531811783,46.407713680987,46.407713680987,2176.6127220653,0.0,1.0
2020-10-14,56.81,56.8602,56.7545,56.85,7983,46.4322334310826,46.4732631462426,46.3868718934057,46.4649264312101,9767.22842059993,0.0,1.0
2020-10-15,56.7814,56.8,56.76,56.7999,4176,46.4088579359915,46.4240601810507,46.3913671809232,46.4239784485504,5109.35060559003,0.0,1.0
2020-10-16,56.79,56.81,56.77,56.81,3164,46.4158869310189,46.4322334310826,46.3995404309551,46.4322334310826,3871.16506611276,0.0,1.0
2020-10-19,56.68,56.7447,56.6577,56.715,6806,46.3259811806682,46.3788621083745,46.3077548330972,46.3545875557798,8327.16480403396,0.0,1.0
2020-10-20,56.6175,56.68,56.6021,56.68,3316,46.274898367969,46.3259811806682,46.2623115629199,46.3259811806682,4057.13759773385,0.0,1.0
2020-10-21,56.6143,56.663,56.586,56.63,6852,46.2722829279588,46.3120866556141,46.2491526303686,46.2851149305089,8383.44596491929,0.0,1.0
2020-10-22,56.5294,56.59,56.5,56.58,5586,46.2028920351882,46.2524219303814,46.1788626800945,46.2442486803495,6834.49053707518,0.0,1.0
2020-10-23,56.5713,56.575,56.5067,56.53,5144,46.2371379528218,46.2401620553336,46.1843387576158,46.2033824301901,6293.701991177,0.0,1.0
2020-10-26,56.645,56.645,56.58,56.6,3400,46.2973748055567,46.2973748055567,46.2442486803495,46.2605951804132,4159.91189152445,0.0,1.0
2020-10-27,56.72,56.74,56.72,56.72,1142,46.3586741807957,46.3750206808595,46.3586741807957,46.3586741807957,1397.24099415322,0.0,1.0
2020-10-28,56.66,56.68,56.6265,56.68,8692,46.3096346806045,46.3259811806682,46.2822542929977,46.3259811806682,10634.6924003325,0.0,1.0
2020-10-29,56.49,56.61,56.4401,56.61,17257,46.1706894300626,46.2687684304451,46.1299049124036,46.2687684304451,21113.9998564816,0.0,1.0
2020-10-30,56.31,56.45,56.31,56.45,6343,46.0235709294889,46.1379964299351,46.0235709294889,46.1379964299351,7760.68268468812,0.0,1.0
2020-11-02,56.32,56.39,56.31,56.31,4961,46.1385685574373,46.195914079437,46.1303763400088,46.1303763400088,6055.7474740937,0.1307,1.0
2020-11-03,56.2972,56.32,56.16,56.32,105594,46.1198903017003,46.1385685574373,46.007493078581,46.1385685574373,128895.504692491,0.0,1.0
2020-11-04,56.3896,56.45,56.3499,56.44,22999,46.1955863907399,46.2450673840081,46.1630632875486,46.2368751665796,28074.206038436,0.0,1.0
2020-11-05,56.42,56.4865,56.42,56.45,5233,46.2204907317226,46.2749689776222,46.2204907317226,46.2450673840081,6387.7699116977,0.0,1.0
2020-11-06,56.22,56.34,56.17,56.32,4938,46.0566463831521,46.1549529922944,46.0156852960095,46.1385685574373,6027.67204738454,0.0,1.0
2020-11-09,56.0357,56.0357,55.911,56.02,7741,45.9056638159445,45.9056638159445,45.8035068646108,45.8928020345817,9449.21209372289,0.0,1.0
2020-11-10,56.1228,56.1399,56.07,56.07,3108,45.9770180297469,45.9910267215497,45.9337631217243,45.9337631217243,3793.84461791639,0.0,1.0
2020-11-11,56.1601,56.1689,56.11,56.13,7351,46.0075750007553,46.0147841520924,45.9665319914384,45.9829164262954,8973.15051039362,0.0,1.0
2020-11-12,56.3279,56.34,56.3,56.3,80345,46.1450404092059,46.1549529922944,46.1221841225803,46.1221841225803,98074.7895194634,0.0,1.0
2020-11-13,56.3289,56.3561,56.31,56.3561,1606,46.1458596309487,46.1681424623543,46.1303763400088,46.1681424623543,1960.39718673543,0.0,1.0
2020-11-16,56.28,56.36,56.27,56.35,5983,46.1057996877233,46.1713374271514,46.0976074702947,46.1631452097229,7303.27295656169,0.0,1.0
2020-11-17,56.36,56.38,56.32,56.345,3359,46.1713374271514,46.1877218620085,46.1385685574373,46.1590491010086,4100.23297026421,0.0,1.0
2020-11-18,56.3607,56.44,56.32,56.4199,11309,46.1719108823714,46.2368751665796,46.1385685574373,46.2204088095483,13804.5652458225,0.0,1.0
2020-11-19,56.43,56.4539,56.39,56.41,17980,46.2286829491511,46.2482623488053,46.195914079437,46.212298514294,21947.6596622061,0.0,1.0
2020-11-20,56.5539,56.5539,56.46,56.46,7957,46.3301845230905,46.3301845230905,46.2532596014367,46.2532596014367,9712.87697064372,0.0,1.0
2020-11-23,56.5025,56.5335,56.4702,56.5,3424,46.2880765255079,46.3134723995363,46.2616156632137,46.2860284711507,4179.57656748575,0.0,1.0
2020-11-24,56.5398,56.5599,56.49,56.52,1494,46.3186334965163,46.3350998535476,46.2778362537222,46.3024129060078,1823.68206536907,0.0,1.0
2020-11-25,56.58,56.66,56.58,56.66,1085,46.3515662105789,46.4171039500071,46.3515662105789,46.4171039500071,1324.42773823658,0.0,1.0
2020-11-27,56.75,56.76,56.69,56.69,4576,46.4908339068638,46.4990261242923,46.4416806022927,46.4416806022927,5585.78924439685,0.0,1.0
2020-11-30,56.81,56.85,56.76,56.82,9141,46.5399872114349,46.572756081149,46.4990261242923,46.5481794288635,11158.1511108024,0.0,1.0
2020-12-01,56.63,56.75,56.6,56.75,24965,46.4234037652096,46.5217758021481,46.398810755975,46.5217758021481,30453.7762278323,0.03769,1.0
2020-12-02,56.73,56.73,56.529,56.529,5565,46.5053804626583,46.5053804626583,46.3406073007864,46.3406073007864,6788.51450862755,0.0,1.0
2020-12-03,56.8657,56.8657,56.787,56.81,4275,46.6166228410963,46.6166228410963,46.5521071802041,46.5709618206173,5214.89659018557,0.0,1.0
2020-12-04,56.7802,56.79,56.71,56.73,2719,46.5465327647776,46.5545664811276,46.4889851231686,46.5053804626583,3316.79621724318,0.0,1.0
2020-12-07,56.903,56.96,56.9,56.91,5338,46.6472001492446,46.6939268667904,46.6447408483212,46.652938518066,6511.60654933582,0.0,1.0
2020-12-08,56.99,57.03,56.98,57.019,3278,46.718519876025,46.7513105550045,46.7103222062801,46.7422931182851,3998.6973152347,0.0,1.0
2020-12-09,56.9655,57.0,56.932,56.98,8644,46.6984355851501,46.7267175457699,46.6709733915048,46.7103222062801,10544.4599124127,0.0,1.0
2020-12-10,57.045,57.065,57.005,57.01,11593,46.7636070596218,46.7800023991116,46.7308163806423,46.7349152155148,14141.8236655021,0.0,1.0
2020-12-11,57.07,57.11,57.03,57.095,11271,46.784101233984,46.8168919129635,46.7513105550045,46.8045954083462,13749.0291153173,0.0,1.0
2020-12-14,57.0659,57.0659,56.93,56.99,24476,46.7807401893886,46.7807401893886,46.6693338575558,46.718519876025,29857.2652494461,0.0,1.0
2020-12-15,57.1563,57.1563,57.061,57.061,8212,46.8548471238822,46.8548471238822,46.7767233312136,46.7767233312136,10017.4808885623,0.0,1.0
2020-12-16,57.1414,57.1796,57.085,57.14,2431,46.8426325959624,46.8739476943878,46.7963977386013,46.8414849221981,2965.47686800962,0.0,1.0
2020-12-17,57.1845,57.33,57.17,57.31,7570,46.8779645525628,46.9972406473507,46.8660779314327,46.9808453078609,9234.33150589586,0.0,1.0
2020-12-18,57.1757,57.25,57.15,57.25,3287,46.8707506031873,46.9316592893917,46.849682591943,46.9316592893917,4009.67604489824,0.0,1.0
2020-12-21,57.1701,57.2194,57.15,57.18,5635,46.8661599081302,46.9065744199724,46.849682591943,46.8742756011776,6873.90462823291,0.0,1.0
2020-12-22,57.2061,57.23,57.189,57.19,6244,46.8956715192117,46.9152639499019,46.881653503948,46.8824732709225,7616.79866879971,0.0,1.0
2020-12-23,57.2204,57.2204,57.07,57.12,4613,46.9073941869469,46.9073941869469,46.784101233984,46.8250895827084,5627.2088819944,0.0,1.0
2020-12-24,57.28,57.3,57.2691,57.289,4743,46.9562522986263,46.972647638116,46.9473168386044,46.9636302013967,5785.7905326901,0.0,1.0
2020-12-28,57.3025,57.309,57.21,57.23,6735,46.9746970555523,46.9800255408864,46.8988686104122,46.9152639499019,8215.74936488885,0.0,1.0
2020-12-29,57.232,57.232,57.2,57.2,3611,46.9515960222112,46.9515960222112,46.9253440814663,46.9253440814663,4401.65552417502,0.04232,1.0
2020-12-30,57.2655,57.2655,57.1809,57.19,1975,46.9790785226785,46.9790785226785,46.9096749543342,46.9171403499836,2407.44105794674,0.0,1.0
2020-12-31,57.3941,57.49,57.38,57.415,141567,47.084578509547,47.1632522944668,47.0730112481563,47.101724308346,172564.156076124,0.0,1.0
2021-01-04,57.4887,57.53,57.3427,57.349,30165,47.162185809374,47.1960672203979,47.0424113297255,47.0475796805597,36769.8529179561,0.0,1.0
2021-01-05,57.449,57.45,57.405,57.45,1780,47.1296169953874,47.1304373685357,47.0935205768632,47.1304373685357,2169.7443458963,0.0,1.0
2021-01-06,57.27,57.3,57.2,57.3,4599,46.9827702018458,47.0073813962941,46.9253440814663,47.0073813962941,5605.98553189723,0.0,1.0
2021-01-07,57.2698,57.2965,57.23,57.23,2481,46.9826061272161,47.0045100902751,46.9499552759147,46.9499552759147,3024.23355178018,0.0,1.0
2021-01-08,57.0242,57.18,56.9783,57.18,42151,46.7811224819992,46.9089366185008,46.7434673544932,46.9089366185008,51380.277485323,0.0,1.0
2021-01-11,56.9494,56.95,56.865,56.89,4116,46.719758570508,46.720250794397,46.6505190767934,46.6710284055003,5017.22906051077,0.0,1.0
2021-01-12,56.9948,57.02,56.88,57.02,9161,46.7570035114398,46.7776769147764,46.6628246740176,46.7776769147764,11166.8696363798,0.0,1.0
2021-01-13,57.1228,57.17,57.029,57.04,3649,46.8620112744193,46.900732887018,46.7850602731109,46.794084377742,4447.97590908742,0.0,1.0
2021-01-14,57.1344,57.1937,57.09,57.14,8648,46.8715276029393,46.9201757306322,46.8351030351558,46.8761216925697,10541.5444400625,0.0,1.0
2021-01-15,57.2295,57.25,57.2077,57.2077,5957,46.9495450893405,46.9663627388802,46.9316609547081,46.9316609547081,7261.32981376644,0.0,1.0
2021-01-19,57.38,57.38,57.24,57.25,14367,47.0730112481563,47.0730112481563,46.9581590073974,46.9663627388802,17512.7623693776,0.0,1.0
2021-01-20,57.47,57.47,57.34,57.39,23824,47.1468448315012,47.1468448315012,47.0401963222252,47.081214979639,29040.443425075,0.0,1.0
2021-01-21,57.5999,57.6,57.39,57.41,18922,47.2534113034625,47.2534933407773,47.081214979639,47.0976224426046,23065.1137713763,0.0,1.0
2021-01-22,57.5011,57.555,57.492,57.52,7843,47.1723584364127,47.2165765491048,47.1648930407633,47.1878634889151,9560.28365441835,0.0,1.0
2021-01-25,57.6177,57.66,57.57,57.57,2609,47.2680139455018,47.3027157296739,47.228882146329,47.228882146329,3180.26011148508,0.0,1.0
2021-01-26,57.5579,57.648,57.5124,57.63,9306,47.2189556312348,47.2928712518946,47.1816286529882,47.2781045352256,11343.6184735455,0.0,1.0
2021-01-27,57.5484,57.6,57.5484,57.56,4994,47.2111620863262,47.2534933407773,47.2111620863262,47.2206784148462,6087.47374348658,0.0,1.0
2021-01-28,57.66,57.67,57.599,57.609,6658,47.3027157296739,47.3109194611567,47.252672967629,47.2608766991118,8115.81901965032,0.0,1.0
2021-01-29,57.5571,57.68,57.51,57.66,6615,47.2182993327162,47.3191231926395,47.1796597574323,47.3027157296739,8063.40384724945,0.0,1.0
2021-02-01,57.4961,57.5535,57.492,57.51,14813,47.1682565706713,47.2153459893824,47.1648930407633,47.1796597574323,18056.4174133494,0.0,1.0
2021-02-02,57.55,57.59,57.41,57.41,12194,47.2124746833634,47.2452896092945,47.0976224426046,47.0976224426046,14863.9677268874,0.0,1.0
2021-02-03,57.545,57.57,57.52,57.52,7378,47.208372817622,47.228882146329,47.1878634889151,47.1878634889151,8993.4684179904,0.0,1.0
2021-02-04,57.49,57.55,57.42,57.43,8321,47.1632522944668,47.2124746833634,47.1058261740874,47.1140299055701,10142.9453383164,0.0,1.0
2021-02-05,57.465,57.49,57.437,57.49,12725,47.1427429657598,47.1632522944668,47.1197725176081,47.1632522944668,15511.2341581632,0.0,1.0
2021-02-08,57.51,57.56,57.43,57.48,8883,47.1796597574323,47.2206784148462,47.1140299055701,47.155048562984,10827.9994520207,0.0,1.0
2021-02-09,57.538,57.59,57.5113,57.575,45850,47.2026302055841,47.2452896092945,47.1807262425251,47.2329840120704,55889.2012692951,0.0,1.0
2021-02-10,57.595,57.6,57.52,57.54,19514,47.2493914750359,47.2534933407773,47.1878634889151,47.2042709518806,23786.7366100115,0.0,1.0
2021-02-11,57.5225,57.61,57.4827,57.61,6978,47.1899144217858,47.2616970722601,47.1572635704844,47.2616970722601,8505.88541891257,0.0,1.0
2021-02-12,57.4262,57.51,57.4202,57.47,8101,47.1109124876067,47.1796597574323,47.105990248717,47.1468448315012,9874.77468882355,0.0,1.0
2021-02-16,57.1657,57.3423,57.1621,57.32,20472,46.8972052824804,47.0420831804662,46.8942519391466,47.0237888592596,24954.4978928029,0.0,1.0
2021-02-17,57.16,57.199,57.1,57.199,6229,46.8925291555352,46.9245237083181,46.8433067666386,46.9245237083181,7592.88625313936,0.0,1.0
2021-02-18,56.8963,57.06,56.8963,57.01,27387,46.6761967563345,46.8104918407075,46.6761967563345,46.7694731832936,33383.5889893607,0.0,1.0
2021-02-19,56.675,56.819,56.5,56.819,210536,46.4946481786207,46.6127819119727,46.3510828776722,46.6127819119727,256634.43573462,0.0,1.0
2021-02-22,56.7084,56.73,56.61,56.64,86077,46.5220486417732,46.539768701776,46.4413239239827,46.465935118431,104924.204529054,0.0,1.0
2021-02-23,56.72,56.74,56.615,56.7,50138,46.5315649702932,46.5479724332587,46.4454257897241,46.5151575073276,61116.0910194094,0.0,1.0
2021-02-24,56.67,56.68,56.5725,56.58,13559,46.4905463128793,46.4987500443621,46.4105599309223,46.4167127295344,16527.8447112404,0.0,1.0
2021-02-25,56.01,56.44,55.7174,56.4,32788,45.9491000350162,46.3018604887755,45.7090588518303,46.2690455628444,39967.178434409,0.0,1.0
2021-02-26,56.66,56.66,56.0268,56.08,29286,46.4823425813965,46.4823425813965,45.9628823039073,46.0065261553957,35698.3892774826,0.0,1.0
2021-03-01,56.51,56.64,56.41,56.56,35594,46.3592866091549,46.465935118431,46.2772492943272,46.4003052665688,43387.5731729399,0.0,1.0
2021-03-02,56.73,56.73,56.5265,56.539,17680,46.539768701776,46.539768701776,46.3728227661015,46.383077430455,21551.1685592396,0.0,1.0
2021-03-03,56.61,56.62,56.52,56.5611,4665,46.4413239239827,46.4495276554655,46.3674903406377,46.4012076770319,5686.43672674508,0.0,1.0
2021-03-04,56.38,56.63,56.28,56.63,7050,46.2526380998789,46.4577313869482,46.1706007850511,46.4577313869482,8593.65035874658,0.0,1.0
2021-03-05,56.44,56.4539,56.3601,56.37,8183,46.3018604887755,46.3132636755366,46.2363126742282,46.2444343683961,9974.72920363451,0.0,1.0
2021-03-08,56.14,56.43,56.14,56.43,13044,46.0557485442923,46.2936567572928,46.0557485442923,46.2936567572928,15900.0815999277,0.0,1.0
2021-03-09,56.46,56.46,56.32,56.45,5391,46.3182679517411,46.3182679517411,46.2034157109822,46.3100642202583,6571.39987007132,0.0,1.0
2021-03-10,56.72,56.72,56.51,56.51,6566,46.5315649702932,46.5315649702932,46.3592866091549,46.3592866091549,8003.67492986242,0.0,1.0
2021-03-11,56.7716,56.7716,56.689,56.75,9706,46.5738962247443,46.5738962247443,46.5061334026966,46.5561761647415,11831.2014726233,0.0,1.0
2021-03-12,56.35,56.35,56.299,56.315,5490,46.2280269054306,46.2280269054306,46.1861878748684,46.1993138452409,6692.07666234308,0.0,1.0
2021-03-15,56.4994,56.4994,56.3388,56.36,4550,46.3505906537832,46.3505906537832,46.2188387261698,46.2362306369133,5546.25661451021,0.0,1.0
2021-03-16,56.6332,56.67,56.553,56.6,18132,46.4603565810227,46.4905463128793,46.3945626545309,46.4331201924999,22102.1373481976,0.0,1.0
2021-03-17,56.58,56.63,56.395,56.52,14261,46.4167127295344,46.4577313869482,46.264943697103,46.3674903406377,17383.552874622,0.0,1.0
2021-03-18,56.2,56.36,56.2,56.36,22151,46.104970933189,46.2362306369133,46.104970933189,46.2362306369133,27001.127531432,0.0,1.0
2021-03-19,56.3,56.3042,56.16,56.18,5488,46.1870082480167,46.1904538152395,46.0721560072579,46.0885634702234,6689.63874734769,0.0,1.0
2021-03-22,56.55,56.55,56.4,56.4,5436,46.392101535086,46.392101535086,46.2690455628444,46.2690455628444,6626.25295746758,0.0,1.0
2021-03-23,56.6765,56.6765,56.55,56.56,4560,46.4958787383431,46.4958787383431,46.392101535086,46.4003052665688,5558.44618948715,0.0,1.0
2021-03-24,56.83,56.83,56.69,56.69,6026,46.6218060166037,46.6218060166037,46.5069537758449,46.5069537758449,7345.43788110736,0.0,1.0
2021-03-25,56.79,56.84,56.7429,56.81,6615,46.5889910906726,46.6300097480865,46.5503515153887,46.6053985536382,8063.40384724945,0.0,1.0
2021-03-26,56.8,56.905,56.7865,56.7865,8537,46.5971948221554,46.6833340027245,46.5861197846536,46.5861197846536,10406.2401578184,0.0,1.0
2021-03-29,56.64,56.83,56.6,56.83,13048,46.465935118431,46.6218060166037,46.4331201924999,46.6218060166037,15904.9574299185,0.0,1.0
2021-03-30,56.55,56.59,56.49,56.51,6358,46.392101535086,46.4249164610171,46.3428791461894,46.3592866091549,7750.13177034196,0.0,1.0
2021-03-31,56.58,56.65,56.4799,56.61,12495,46.4167127295344,46.4741388499138,46.3345933773918,46.4413239239827,15230.8739336934,0.0,1.0
2021-04-01,56.605,56.605,56.495,56.5,18998,46.5317618598488,46.5317618598488,46.441337095171,46.4454473117473,23110.7043236186,0.11524,1.0
2021-04-05,56.46,56.46,56.4,56.4,9868,46.4125655791372,46.4125655791372,46.3632429802221,46.3632429802221,12004.2336175107,0.0,1.0
2021-04-06,56.48,56.571,56.48,56.4996,7559,46.4290064454422,46.5038123871302,46.4290064454422,46.4451184944212,9195.37919687512,0.0,1.0
2021-04-07,56.53,56.6,56.51,56.51,15062,46.4701086112049,46.5276516432725,46.4536677448998,46.4536677448998,18322.6354628036,0.0,1.0
2021-04-08,56.6352,56.6688,56.5765,56.59,4219,46.5565875679694,46.5842082233619,46.5083336253641,46.51943121012,5132.33295827703,0.0,1.0
2021-04-09,56.51,56.605,56.49,56.56,9159,46.4536677448998,46.5317618598488,46.4372268785948,46.4947699106624,11141.748652491,0.0,1.0
2021-04-12,56.54,56.54,56.4663,56.54,21391,46.4783290443574,46.4783290443574,46.4177444520233,46.4783290443574,26021.7431406741,0.0,1.0
2021-04-13,56.7136,56.7136,56.5999,56.61,7426,46.6210357638852,46.6210357638852,46.527569438941,46.535872076425,9033.58723587703,0.0,1.0
2021-04-14,56.73,56.73,56.675,56.705,9130,46.6345172742553,46.6345172742553,46.5893048919164,46.613966191374,11106.4707061079,0.0,1.0
2021-04-15,57.02,57.04,56.9241,56.9241,20775,46.8729098356784,46.8893507019835,46.7940758817457,46.7940758817457,25272.390900262,0.0,1.0
2021-04-16,56.9984,57.0633,56.95,56.96,14723,46.855153700069,46.9085043112288,46.8153668036108,46.8235872367633,17910.248434395,0.0,1.0
2021-04-19,56.9174,56.9673,56.89,56.95,7088,46.7885681915335,46.8295881529646,46.7660442046956,46.8153668036108,8622.4166883782,0.0,1.0
2021-04-20,56.965,56.965,56.83,56.83,5515,46.8276974533396,46.8276974533396,46.7167216057805,46.7167216057805,6708.89221732586,0.0,1.0
2021-04-21,57.0,57.0,56.9282,56.97,7497,46.8564689693734,46.8564689693734,46.7974462593383,46.8318076699158,9119.95738046999,0.0,1.0
2021-04-22,57.05,57.1,56.989,57.05,11335,46.897571135136,46.9386733008986,46.8474264929056,46.897571135136,13788.8111121285,0.0,1.0
2021-04-23,57.09,57.09,57.0,57.06,12376,46.9304528677461,46.9304528677461,46.8564689693734,46.9057915682885,15055.1677391886,0.0,1.0
2021-04-26,57.1316,57.154,57.05,57.05,26318,46.9646498696606,46.9830636399222,46.897571135136,46.897571135136,32015.3445830611,0.0,1.0
2021-04-27,57.11,57.175,57.1,57.17,7685,46.9468937340511,47.0003265495425,46.9386733008986,46.9962163329662,9348.65579150486,0.0,1.0
2021-04-28,57.33,57.33,57.2,57.25,6507,47.1277432634066,47.1277432634066,47.0208776324238,47.0619797981864,7915.64127980769,0.0,1.0
2021-04-29,57.277,57.28,57.21,57.21,7021,47.0841749676982,47.086641097644,47.0290980655763,47.0290980655763,8540.91246742428,0.0,1.0
2021-04-30,57.234,57.2547,57.219,57.25,6275,47.0488271051424,47.0658434017681,47.0364964554136,47.0619797981864,7633.41770874339,0.0,1.0
2021-05-03,57.18,57.21,57.05,57.07,15814,47.1857137579982,47.2104701660559,47.0784359897481,47.0949402617866,19163.5231934311,0.22052,1.0
2021-05-04,57.292,57.3999,57.28,57.38,9241,47.2781376814136,47.3671782290612,47.2682351181905,47.3507564783829,11198.3127501263,0.0,1.0
2021-05-05,57.57,57.59,57.36,57.36,11700,47.5075470627484,47.5240513347869,47.3342522063444,47.3342522063444,14178.1472975303,0.0,1.0
2021-05-06,57.51,57.63,57.495,57.62,16996,47.458034246633,47.5570598788638,47.4456560426041,47.5488077428446,20595.8796127201,0.0,1.0
2021-05-07,57.63,57.66,57.55,57.58,12960,47.5570598788638,47.5818162869216,47.4910427907099,47.5157991987677,15705.0246988028,0.0,1.0
2021-05-10,57.65,57.86,57.65,57.76,20820,47.5735641509023,47.7468590073063,47.5735641509023,47.6643376471139,25229.831344836,0.0,1.0
2021-05-11,57.53,57.55,57.41,57.5,10252,47.4745385186715,47.4910427907099,47.3755128864406,47.4497821106138,12423.4500935283,0.0,1.0
2021-05-12,57.42,57.625,57.405,57.58,8682,47.3837650224599,47.5529338108542,47.371386818431,47.5157991987677,10520.9123792443,0.0,1.0
2021-05-13,57.4,57.4629,57.365,57.44,17672,47.3672607504214,47.4191666859824,47.3383782743541,47.4002692944983,21415.0614565774,0.0,1.0
2021-05-14,57.6208,57.6227,57.505,57.5061,31271,47.5494679137261,47.5510358195698,47.4539081786234,47.4548159135855,37894.4311231684,0.0,1.0
2021-05-17,57.71,57.72,57.63,57.63,18602,47.6230769670177,47.631329103037,47.5570598788638,47.5570598788638,22542.0423956119,0.0,1.0
2021-05-18,57.65,57.68,57.63,57.67,10908,47.5735641509023,47.59832055896,47.5570598788638,47.5900684229408,13218.395788159,0.0,1.0
2021-05-19,57.24,57.6,57.24,57.55,12555,47.2352265741136,47.5323034708061,47.2352265741136,47.4910427907099,15214.2426769652,0.0,1.0
2021-05-20,57.29,57.379,57.245,57.324,11894,47.2764872542098,47.349931264781,47.2393526421232,47.3045445166752,14413.2379450278,0.0,1.0
2021-05-21,57.4115,57.4115,57.3,57.3288,6741,47.3767507068435,47.3767507068435,47.284739390229,47.3085055419644,8168.79409680784,0.0,1.0
2021-05-24,57.57,57.57,57.431,57.46,207125,47.5075470627484,47.5075470627484,47.392842372081,47.4167735665368,250995.620427433,0.0,1.0
2021-05-25,57.73,57.7368,57.65,57.701,36672,47.6395812390562,47.6451926915493,47.5735641509023,47.6156500446004,44439.4032217975,0.0,1.0
2021-05-26,57.5868,57.72,57.545,57.72,12818,47.5214106512607,47.631329103037,47.4869167227003,47.631329103037,15532.9480392943,0.0,1.0
2021-05-27,57.561,57.569,57.435,57.47,13426,47.5001201403311,47.5067218491465,47.3961432264887,47.425025702556,16269.7269757814,0.0,1.0
2021-05-28,57.63,57.659,57.599,57.6,9464,47.5570598788638,47.5809910733196,47.5314782572042,47.5323034708061,11468.5458140023,0.0,1.0
2021-06-01,57.495,57.495,57.325,57.38,20647,47.6564898657596,47.6564898657596,47.5155801644434,47.5611685972222,24909.4985456097,0.25549,1.0
2021-06-02,57.47,57.55,57.451,57.53,13866,47.6357678508602,47.7020782985384,47.6200191195366,47.6855006866189,16728.5855975891,0.0,1.0
2021-06-03,57.26,57.375,57.26,57.35,22452,47.4617029257048,47.5570241942423,47.4617029257048,47.5363021793428,27087.134273552,0.0,1.0
2021-06-04,57.54,57.54,57.44,57.44,19906,47.6937894925787,47.6937894925787,47.6109014329808,47.6109014329808,24015.5217730859,0.0,1.0
2021-06-07,57.41,57.5358,57.41,57.53,15799,47.5860350151015,47.6903081940755,47.5860350151015,47.6855006866189,19060.6464630255,0.0,1.0
2021-06-08,57.45,57.519,57.4289,57.489,26923,47.6191902389406,47.6763830000631,47.6017008583655,47.6515165821838,32481.156068361,0.0,1.0
2021-06-09,57.44,57.62,57.44,57.57,19031,47.6109014329808,47.7600999402569,47.6109014329808,47.718655910458,22959.8811847483,0.0,1.0
2021-06-10,57.78,57.78,57.58,57.58,12332,47.8927208356134,47.8927208356134,47.7269447164178,47.7269447164178,14877.8968404348,0.0,1.0
2021-06-11,57.59,57.78,57.54,57.78,15038,47.7352335223776,47.8927208356134,47.6937894925787,47.8927208356134,18142.5407627683,0.0,1.0
2021-06-14,57.56,57.71,57.461,57.71,33879,47.7103671044982,47.8346991938949,47.6283079254964,47.8346991938949,40873.197134049,0.0,1.0
2021-06-15,57.67,57.67,57.5969,57.62,8207,47.8015439700558,47.8015439700558,47.7409527984898,47.7600999402569,9901.30549541426,0.0,1.0
2021-06-16,57.12,57.85,57.12,57.67,29853,47.3456596422679,47.9507424773319,47.3456596422679,47.8015439700558,36016.0439813088,0.0,1.0
2021-06-17,57.36,57.365,57.04,57.16,15848,47.5445909853026,47.5487353882825,47.2793491945896,47.378814866107,19119.7623359724,0.0,1.0
2021-06-18,57.38,57.4,57.175,57.31,22009,47.5611685972222,47.5777462091417,47.3912480750467,47.5031469555037,26552.6785242564,0.0,1.0
2021-06-21,57.29,57.4,57.21,57.4,21702,47.4865693435841,47.5777462091417,47.4202588959059,47.5777462091417,26182.2994835482,0.0,1.0
2021-06-22,57.57,57.57,57.315,57.32,22480,47.718655910458,47.718655910458,47.5072913584836,47.5114357614635,27120.9147723788,0.0,1.0
2021-06-23,57.575,57.6179,57.535,57.56,8838,47.7228003134379,47.7583592910053,47.6896450895988,47.7103671044982,10662.5731654041,0.0,1.0
2021-06-24,57.48,57.635,57.48,57.59,23890,47.64405665682,47.7725331491966,47.64405665682,47.7352335223776,28822.0041775858,0.0,1.0
2021-06-25,57.56,57.565,57.435,57.54,21182,47.7103671044982,47.7145115074781,47.606757030001,47.6937894925787,25554.947362479,0.0,1.0
2021-06-28,57.6507,57.7195,57.65,57.65,16433,47.7855465745534,47.8425735595567,47.7849663581362,47.7849663581362,19825.5334721753,0.0,1.0
2021-06-29,57.68,57.68,57.62,57.62,13925,47.8098327760156,47.8098327760156,47.7600999402569,47.7600999402569,16799.7659344028,0.0,1.0
2021-06-30,57.77,57.8388,57.73,57.73,27011,47.8844320296536,47.9414590146569,47.8512768058145,47.8512768058145,32587.323350388,0.0,1.0
2021-07-01,57.4452,57.479,57.39,57.44,11785,47.9074831990278,47.9356713319288,47.8614481417456,47.9031465631968,14131.2303797612,0.35261,1.0
2021-07-02,57.667,57.67,57.48,57.48,30046,48.0924573965855,48.0949593018726,47.9365053003578,47.9365053003578,36027.7427229788,0.0,1.0
2021-07-06,57.84,57.87,57.77,57.84,18378,48.2367339348068,48.2617529876776,48.1783561447751,48.2367339348068,22036.8054237803,0.0,1.0
2021-07-07,57.78,57.95,57.78,57.95,13894,48.1866958290653,48.3284704619996,48.1866958290653,48.3284704619996,16660.1030883668,0.0,1.0
2021-07-08,57.72,57.7892,57.71,57.77,12209,48.1366577233238,48.1943683386124,48.1283180390336,48.1783561447751,14639.6429110314,0.0,1.0
2021-07-09,57.75,57.75,57.649,57.71,15222,48.1616767761946,48.1616767761946,48.0774459648631,48.1283180390336,18252.4895070619,0.0,1.0
2021-07-12,57.87,57.8851,57.749,57.78,10543,48.2617529876776,48.2743459109559,48.1608428077656,48.1866958290653,12641.9653707104,0.0,1.0
2021-07-13,57.9,58.05,57.8861,57.99,10541,48.2867720405483,48.4118673049021,48.2751798793849,48.3618291991606,12639.5671983931,0.0,1.0
2021-07-14,58.03,58.07,57.9716,58.05,17180,48.3951879363216,48.4285466734826,48.3464841800665,48.4118673049021,20600.3002057104,0.0,1.0
2021-07-15,58.22,58.22,58.055,58.14,13790,48.5536419378363,48.5536419378363,48.4160371470472,48.4869244635143,16535.3981278665,0.0,1.0
2021-07-16,58.2,58.24,58.195,58.2,10713,48.5369625692558,48.5703213064168,48.5327927271107,48.5369625692558,12845.810017682,0.0,1.0
2021-07-19,58.21,58.445,58.21,58.4,17841,48.5453022535461,48.741284834367,48.5453022535461,48.7037562550608,21392.896156582,0.0,1.0
2021-07-20,58.22,58.32,58.16,58.32,28377,48.5536419378363,48.6370387807388,48.5036038320948,48.6370387807388,34026.4679241819,0.0,1.0
2021-07-21,58.08,58.139,58.0529,58.12,17191,48.4368863577728,48.4860904950853,48.4142858133463,48.4702450949338,20613.4901534557,0.0,1.0
2021-07-22,58.25,58.2755,58.11,58.11,4759,48.5786609907071,48.5999271856472,48.4619054106436,48.4619054106436,5706.451029044,0.0,1.0
2021-07-23,58.49,58.52,58.3092,58.31,61939,48.7788134136731,48.8038324665438,48.6280319217054,48.6286990964486,74270.1975809952,0.0,1.0
2021-07-26,58.73,58.77,58.559,58.65,20168,48.9789658366391,49.0123245738001,48.8363572352758,48.9122483623171,24183.1696477746,0.0,1.0
2021-07-27,58.72,58.77,58.65,58.74,17102,48.9706261523488,49.0123245738001,48.9122483623171,48.9873055209293,20506.7714853353,0.0,1.0
2021-07-28,58.94,58.94,58.59,58.705,29252,49.1540992067344,49.1540992067344,48.8622102565756,48.9581166259135,35075.6683130059,0.0,1.0
2021-07-29,58.85,58.94,58.83,58.93,226708,49.0790420481221,49.1540992067344,49.0623626795416,49.1457595224441,271842.424856589,0.0,1.0
2021-07-30,58.8975,58.95,58.845,58.92,39713,49.1186555485008,49.1624388910246,49.074872205977,49.1374198381539,47619.3086187065,0.0,1.0
2021-08-02,58.66,58.77,58.61,58.68,34292,49.1637232024053,49.2559156598254,49.1218175399416,49.1804854673908,40915.7116054544,0.29154,1.0
2021-08-03,58.73,58.73,58.599,58.61,22603,49.2223911298545,49.2223911298545,49.1125982941996,49.1218175399416,26968.9090580335,0.0,1.0
2021-08-04,58.595,58.75,58.53,58.74,17379,49.1092458412025,49.23915339484,49.0547684799997,49.2307722623472,20735.8611918579,0.0,1.0
2021-08-05,58.38,58.45,58.34,58.45,28861,48.9290514926086,48.9877194200578,48.8955269626377,48.9877194200578,34435.6804107377,0.0,1.0
2021-08-06,58.27,58.27,58.16,58.2,39867,48.8368590351885,48.8368590351885,48.7446665777684,48.7781911077393,47567.5572895908,0.0,1.0
2021-08-09,58.18,58.29,58.16,58.28,19908,48.7614288427538,48.853621300174,48.7446665777684,48.8452401676812,23753.353162294,0.0,1.0
2021-08-10,58.2052,58.2581,58.1638,58.21,9069,48.7825492966355,48.8268854875221,48.7478514081156,48.7865722402321,10820.7333649209,0.0,1.0
2021-08-11,58.3,58.3291,58.15,58.21,220547,48.8620024326667,48.8863915282206,48.7362854452756,48.7865722402321,263147.015264439,0.0,1.0
2021-08-12,58.23,58.3098,58.2,58.23,21376,48.8033345052175,48.8702159425096,48.7781911077393,48.8033345052175,25504.9064294352,0.0,1.0
2021-08-13,58.39,58.41,58.3,58.3,38077,48.9374326251014,48.9541948900868,48.8620024326667,48.8620024326667,45431.807733608,0.0,1.0
2021-08-16,58.47,58.52,58.44,58.4789,16483,49.0044816850433,49.046387347507,48.979338287565,49.0119408929618,19666.7932576899,0.0,1.0
2021-08-17,58.33,58.52,58.31,58.49,11253,48.8871458301449,49.046387347507,48.8703835651595,49.0212439500287,13426.5864544552,0.0,1.0
2021-08-18,58.314,58.3188,58.1823,58.3,9921,48.8737360181565,48.8777589617531,48.7633565032272,48.8620024326667,11837.3024273216,0.0,1.0
2021-08-19,58.33,58.34,58.23,58.32,23267,48.8871458301449,48.8955269626377,48.8033345052175,48.8787646976522,27761.1647592473,0.0,1.0
2021-08-20,58.18,58.32,58.18,58.31,29976,48.7614288427538,48.8787646976522,48.7614288427538,48.8703835651595,35766.0495475651,0.0,1.0
2021-08-23,58.3012,58.32,58.2655,58.2655,11637,48.8630081685658,48.8787646976522,48.8330875255668,48.8330875255668,13884.7584262415,0.0,1.0
2021-08-24,58.31,58.385,58.29,58.3466,36030,48.8703835651595,48.933242058855,48.853621300174,48.9010585100829,42989.4170402577,0.0,1.0
2021-08-25,58.31,58.31,58.2334,58.3,29090,48.8703835651595,48.8703835651595,48.8061840902651,48.8620024326667,34708.9131751623,0.0,1.0
2021-08-26,58.29,58.3101,58.2399,58.29,178860,48.853621300174,48.8704673764844,48.8116318263854,48.853621300174,213407.913733569,0.0,1.0
2021-08-27,58.72,58.7284,58.3118,58.35,66045,49.2140099973617,49.2210501486556,48.8718921690081,48.9039080951304,78801.9996787074,0.0,1.0
2021-08-30,58.71,58.8221,58.645,58.81,19110,49.205628864869,49.2995813601126,49.1511515036662,49.2894401897964,22801.2145334257,0.0,1.0
2021-08-31,58.54,58.6899,58.5188,58.67,41378,49.0631496124924,49.1887827885586,49.0453816116078,49.172104334898,49370.4162723227,0.0,1.0
2021-09-01,58.18,58.19,58.06,58.08,60528,49.084965700371,49.093402442499,48.9837247948357,49.0005982790916,71743.3330094674,0.38603,1.0
2021-09-02,58.2,58.21,58.1598,58.1658,11596,49.1018391846269,49.1102759267549,49.0679234812726,49.0729855265494,13744.6419768997,0.0,1.0
2021-09-03,58.1343,58.17,58.11,58.17,9771,49.0464097888463,49.0765289582431,49.0259085054754,49.0765289582431,11581.4847150989,0.0,1.0
2021-09-07,57.99,58.06,57.97,58.0299,9824,48.9246675999401,48.9837247948357,48.9077941156842,48.9583302010306,11644.3051725649,0.0,1.0
2021-09-08,58.24,58.24,58.1239,58.16,9872,49.1355861531387,49.1355861531387,49.0376355770333,49.0680922161151,11701.1991717794,0.0,1.0
2021-09-09,58.55,58.55,58.2611,58.2813,21529,49.3971251591049,49.3971251591049,49.1533876790286,49.1704298981271,25518.1439393474,0.0,1.0
2021-09-10,58.36,58.5408,58.36,58.5408,9832,49.236827058674,49.3893633563472,49.236827058674,49.3893633563472,11653.7875057673,0.0,1.0
2021-09-13,58.369,58.51,58.355,58.5,13593,49.2444201265891,49.3633781905931,49.23260868761,49.3549414484652,16111.6694025524,0.0,1.0
2021-09-14,58.4243,58.4587,58.32,58.32,10414,49.2910753105567,49.3200977034768,49.2030800901622,49.2030800901622,12343.6272462429,0.0,1.0
2021-09-15,58.4219,58.5041,58.39,58.5041,21641,49.289050492446,49.3584005127377,49.2621372850578,49.3584005127377,25650.8966041812,0.0,1.0
2021-09-16,58.3531,58.388,58.3299,58.38,11234,49.2310057066057,49.2604499366322,49.2114324648689,49.2537005429299,13315.5663994904,0.0,1.0
2021-09-17,58.19,58.28,58.1606,58.28,13987,49.093402442499,49.1693331216505,49.0685984206428,49.1693331216505,16578.6743127713,0.0,1.0
2021-09-20,58.24,58.3,58.19,58.24,14084,49.1355861531387,49.1862066059063,49.093402442499,49.1355861531387,16693.6476028505,0.0,1.0
2021-09-21,58.21,58.2586,58.1701,58.2499,13890,49.1102759267549,49.1512784934967,49.0766133256644,49.1439385278453,16463.701022692,0.0,1.0
2021-09-22,58.16,58.2592,58.1233,58.19,13151,49.0680922161151,49.1517846980243,49.0371293725056,49.093402442499,15587.770493119,0.0,1.0
2021-09-23,57.945,58.055,57.91,58.03,24567,48.8867022603644,48.9795064237717,48.8571736629166,48.9584145684519,29119.0599729643,0.0,1.0
2021-09-24,57.81,57.86,57.765,57.84,34141,48.7728062416372,48.8149899522769,48.7348409020614,48.798116468021,40467.0422329537,0.0,1.0
2021-09-27,57.84,57.87,57.76,57.775,14263,48.798116468021,48.8234266944048,48.7306225309974,48.7432776441893,16905.8148082546,0.0,1.0
2021-09-28,57.71,57.78,57.705,57.78,16558,48.6884388203577,48.7474960152533,48.6842204492937,48.7474960152533,19626.0591456972,0.0,1.0
2021-09-29,57.69,57.84,57.635,57.84,9577,48.6715653361018,48.798116468021,48.6251632543982,48.798116468021,11351.5381349403,0.0,1.0
2021-09-30,57.7418,57.7418,57.6141,57.68,11518,48.7152676603246,48.7152676603246,48.6075304633507,48.6631285939739,13652.1892281761,0.0,1.0
2021-10-01,57.79,57.8,57.64,57.64,20214,48.9030864135768,48.9115486192203,48.7761533289249,48.7761533289249,23887.3892359417,0.17442,1.0
2021-10-04,57.79,57.7986,57.7003,57.73,11696,48.9030864135768,48.9103639104302,48.827180428955,48.8523131797161,13821.4556497266,0.0,1.0
2021-10-05,57.88,57.89,57.82,57.87,68627,48.979246264368,48.9877084700115,48.9284730305072,48.9707840587246,81098.2418667739,0.0,1.0
2021-10-06,57.84,57.89,57.81,57.88,23100,48.9453974417942,48.9877084700115,48.9200108248638,48.979246264368,27297.8475982117,0.0,1.0
2021-10-07,57.78,57.78,57.6644,57.7278,27834,48.8946242079334,48.8946242079334,48.7968011106949,48.8504514944745,32892.1337683388,0.0,1.0
2021-10-08,57.78,57.88,57.7301,57.88,13309,48.8946242079334,48.979246264368,48.8523978017725,48.979246264368,15727.5780815844,0.0,1.0
2021-10-11,57.76,57.9,57.74,57.9,38862,48.8776997966465,48.9961706756549,48.8607753853595,48.9961706756549,45924.1971152253,0.0,1.0
2021-10-12,57.86,57.9382,57.8,57.8,22208,48.9623218530811,49.028496301213,48.9115486192203,48.9115486192203,26243.7488944193,0.0,1.0
2021-10-13,58.13,58.13,57.96,57.96,20528,49.1908014054546,49.1908014054546,49.0469439095157,49.0469439095157,24258.4508872767,0.0,1.0
2021-10-14,58.22,58.26,58.14,58.24,57081,49.2669612562458,49.3008100788196,49.1992636110981,49.2838856675327,67454.044967685,0.0,1.0
2021-10-15,58.13,58.17,58.1,58.16,6626,49.1908014054546,49.2246502280285,49.1654147885242,49.216188022385,7830.10987817104,0.0,1.0
2021-10-18,58.05,58.1099,57.93,58.1,11425,49.1231037603069,49.1737923721113,49.0215572925853,49.1654147885242,13501.2081735744,0.0,1.0
2021-10-19,57.88,57.93,57.849,57.926,27307,48.979246264368,49.0215572925853,48.9530134268733,49.018172410328,32269.3646910982,0.0,1.0
2021-10-20,57.9945,58.05,57.84,57.84,14007,49.0761385189857,49.1231037603069,48.9453974417942,48.9453974417942,16552.422134552,0.0,1.0
2021-10-21,58.1121,58.19,57.98,58.01,12836,49.1756540573528,49.2415746393154,49.0638683208027,49.089254937733,15168.6221545734,0.0,1.0
2021-10-22,58.23,58.25,58.12,58.21,11195,49.2754234618892,49.2923478731762,49.1823391998111,49.2584990506023,13229.4114225966,0.0,1.0
2021-10-25,58.37,58.43,58.2527,58.26,20211,49.3938943408977,49.4446675747585,49.2946326686999,49.3008100788196,23883.8440609289,0.0,1.0
2021-10-26,58.57,58.57,58.3636,58.4,16191,49.563138453767,49.563138453767,49.3884785292859,49.4192809578281,19133.3095438375,0.0,1.0
2021-10-27,58.85,58.89,58.6627,58.68,49814,49.800080211784,49.8339290343579,49.6415831000819,49.6562227158451,58866.4493617887,0.0,1.0
2021-10-28,58.34,58.62,58.25,58.62,159896,49.3685077239674,49.6054494819843,49.2923478731762,49.6054494819843,188953.101279812,0.0,1.0
2021-10-29,58.22,58.24,57.97,58.04,42271,49.2669612562458,49.2838856675327,49.0554061151592,49.1146415546634,49952.697654719,0.0,1.0
2021-11-01,57.95,58.25,57.8882,58.19,90133,49.0662208139715,49.3202305852259,49.0138948010931,49.269428630975,106452.204048955,0.03278,1.0
2021-11-02,58.17,58.17,58.04,58.04,52101,49.2524946462248,49.2524946462248,49.1424237453479,49.1424237453479,61534.2469811791,0.0,1.0
2021-11-03,58.12,58.25,58.03,58.13,27389,49.210159684349,49.3202305852259,49.1339567529727,49.2186266767242,32347.9681880869,0.0,1.0
2021-11-04,58.455,58.4824,58.35,58.38,17502,49.4938039289164,49.5170034880243,49.4049005089774,49.4303014861028,20670.8583456095,0.0,1.0
2021-11-05,58.66,58.71,58.54,58.58,47961,49.6673772726069,49.7097122344826,49.5657733641052,49.5996413336057,56644.6713012099,0.0,1.0
2021-11-08,58.87,58.87,58.72,58.78,16143,49.845184112485,49.845184112485,49.7181792268578,49.7689811811087,19065.8019810978,0.0,1.0
2021-11-09,59.2042,59.22,59.0,59.1,15832,50.1281509976624,50.1415288456151,49.9552550133619,50.0399249371133,18698.4932766363,0.0,1.0
2021-11-10,59.03,59.43,58.939,59.43,47675,49.9806559904873,50.3193356854932,49.9036063598735,50.3193356854932,56306.8890199366,0.0,1.0
2021-11-11,59.03,59.08,59.01,59.08,29438,49.9806559904873,50.022990952363,49.963722005737,50.022990952363,34767.9538325935,0.0,1.0
2021-11-12,59.03,59.25,59.03,59.12,50447,49.9806559904873,50.1669298227405,49.9806559904873,50.0568589218636,59580.7788230465,0.0,1.0
2021-11-15,59.01,59.13,59.0,59.08,50719,49.963722005737,50.0653259142388,49.9552550133619,50.022990952363,59902.0263073344,0.0,1.0
2021-11-16,58.92,59.1,58.8866,59.1,53531,49.8875190743607,50.0399249371133,49.8592393198277,50.0399249371133,63223.1583875454,0.0,1.0
2021-11-17,59.04,59.04,58.815,58.83,33106,49.9891229828625,49.9891229828625,49.7986156544217,49.8113161429844,39100.0706427692,0.0,1.0
2021-11-18,59.09,59.15,59.0201,59.04,87746,50.0314579447382,50.0822598989891,49.9722736680359,49.9891229828625,103633.021162944,0.0,1.0
2021-11-19,58.98,59.2098,58.97,59.11,28232,49.9383210286116,50.1328925133924,49.9298540362364,50.0483919294885,33343.5991779937,0.0,1.0
2021-11-22,58.5,58.67,58.44,58.62,77530,49.5319053946046,49.6758442649821,49.4811034403537,49.6335093031063,91567.3435913096,0.0,1.0
2021-11-23,58.28,58.365,58.16,58.33,35878,49.3456315623514,49.4176009975401,49.2440276538496,49.3879665242271,42373.9604458791,0.0,1.0
2021-11-24,58.48,58.4835,58.2063,58.34,23537,49.5149714098543,49.5179348571856,49.2832298285465,49.3964335166022,27798.5369032459,0.0,1.0
2021-11-26,58.7394,58.7394,58.56,58.56,9635,49.7346051920656,49.7346051920656,49.5827073488555,49.5827073488555,11379.4834967402,0.0,1.0
2021-11-29,58.61,58.7961,58.61,58.7,48465,49.6250423107312,49.7826130388327,49.6250423107312,49.7012452421075,57239.9239926844,0.0,1.0
2021-11-30,58.7,58.88,58.5788,58.83,30936,49.7012452421075,49.8536511048601,49.5986252945207,49.8113161429844,36537.1771100317,0.0,1.0
2021-12-01,58.4,58.5,58.2,58.43,39263,49.5039812537513,49.5887483449393,49.3344470713755,49.5294113811077,46318.682698399,0.06702,1.0
2021-12-02,58.61,58.72,58.36,58.72,26851,49.681992145246,49.7752359455527,49.4700744172762,49.7752359455527,31676.2078581543,0.0,1.0
2021-12-03,58.68,58.81,58.4937,58.53,28857,49.7413291090775,49.8515263276219,49.5834080181944,49.6141784722957,34042.6922707817,0.0,1.0
2021-12-06,58.46,58.84,58.45,58.84,32960,49.5548415084641,49.8769564549782,49.5463647993453,49.8769564549782,38883.0140778654,0.0,1.0
2021-12-07,58.5,58.609,58.48,58.49,38889,49.5887483449393,49.6811444743341,49.5717949267017,49.5802716358205,45877.4737401125,0.0,1.0
2021-12-08,58.42,58.54,58.36,58.54,26009,49.5209346719889,49.6226551814144,49.4700744172762,49.6226551814144,30682.8978504612,0.0,1.0
2021-12-09,58.21,58.5,58.19,58.49,84476,49.3429237804943,49.5887483449393,49.3259703622567,49.5802716358205,99656.5988240825,0.0,1.0
2021-12-10,58.2,58.3194,58.17,58.21,27273,49.3344470713755,49.4356589782539,49.3090169440191,49.3429237804943,32174.0425650978,0.0,1.0
2021-12-13,58.23,58.39,58.23,58.32,30522,49.3598771987319,49.4955045446326,49.3598771987319,49.436167580801,36006.8979273243,0.0,1.0
2021-12-14,58.0686,58.11,57.9476,58.11,21111,49.2230631135545,49.2581566893063,49.1204949332171,49.2581566893063,24904.7120812445,0.0,1.0
2021-12-15,58.1284,58.1284,57.8,57.99,22717,49.2737538340849,49.2737538340849,48.9953787066238,49.1564361798808,26799.3152550628,0.0,1.0
2021-12-16,58.2,58.29,58.079,58.2772,41591,49.3344470713755,49.4107374534446,49.2318788910381,49.3998872657726,49065.0315082676,0.0,1.0
2021-12-17,58.22,58.32,58.2,58.29,24072,49.3514004896131,49.436167580801,49.3344470713755,49.4107374534446,28397.8129515284,0.0,1.0
2021-12-20,58.19,58.26,58.17,58.19,32727,49.3259703622567,49.3853073260882,49.3090169440191,49.3259703622567,38608.1432562592,0.0,1.0
2021-12-21,58.31,58.32,58.1,58.2,170051,49.4276908716822,49.436167580801,49.2496799801876,49.3344470713755,200609.691351793,0.0,1.0
2021-12-22,58.4972,58.4992,58.2791,58.33,48540,49.586374866386,49.5880702082098,49.4014978405051,49.4446442899198,57262.7883294778,0.0,1.0
2021-12-23,58.37,58.46,58.3,58.46,29297,49.478551126395,49.5548415084641,49.4192141625634,49.5548415084641,34561.7616334716,0.0,1.0
2021-12-27,58.56,58.56,58.38,58.5,40447,49.639608599652,49.639608599652,49.4870278355138,49.5887483449393,47715.4511652738,0.0,1.0
2021-12-28,58.2,58.41,58.175,58.4,37954,49.6220024748123,49.8010509373503,49.600687181653,49.7925248200866,44514.9870991448,0.33923,1.0
2021-12-29,58.24,58.24,57.9895,58.06,49783,49.6561069438672,49.6561069438672,49.4425277064111,49.5026368331203,58388.8286546009,0.0,1.0
2021-12-30,58.52,58.52,58.285,58.33,52386,49.8948382272511,49.8948382272511,49.6944744715539,49.7328419992406,61441.8009742267,0.0,1.0
2021-12-31,58.46,58.5186,58.42,58.49,15018,49.8436815236689,49.8936445708342,49.809577054614,49.86925987546,17614.1138287125,0.0,1.0
2022-01-03,58.16,58.35,58.12,58.35,63703,49.5878980057574,49.749894233768,49.5537935367026,49.749894233768,74715.1347203674,0.0,1.0
2022-01-04,57.92,58.1383,57.8335,58.13,69885,49.3832711914283,49.5693963312952,49.3095202770972,49.5623196539663,81965.7973711265,0.0,1.0
2022-01-05,57.45,57.95,57.45,57.95,35880,48.9825436800338,49.4088495432195,48.9825436800338,49.4088495432195,42082.4613246908,0.0,1.0
2022-01-06,57.2,57.25,57.0508,57.25,51258,48.769390748441,48.8120213347595,48.6421810788664,48.8120213347595,60118.8072068283,0.0,1.0
2022-01-07,57.14,57.2106,57.07,57.21,24364,48.7182340448587,48.7784284327405,48.6585512240127,48.7779168657047,28575.7270823513,0.0,1.0
2022-01-10,57.2,57.2,56.98,57.04,39174,48.769390748441,48.769390748441,48.5818161686393,48.6329728722215,45945.8846135294,0.0,1.0
2022-01-11,57.59,57.59,57.2,57.27,42161,49.1019093217258,49.1019093217258,48.769390748441,48.829073569287,49449.2377901418,0.0,1.0
2022-01-12,57.23,57.55,57.22,57.54,39944,48.7949691002321,49.0678048526709,48.7864429829684,49.0592787354072,46848.9920611329,0.0,1.0
2022-01-13,57.26,57.3221,57.15,57.15,31177,48.8205474520232,48.8734946402309,48.7267601621224,48.7267601621224,36566.4686934193,0.0,1.0
2022-01-14,57.0,57.17,56.97,57.14,26415,48.5988684031667,48.7438123966498,48.5732900513755,48.7182340448587,30981.2769200587,0.0,1.0
2022-01-18,56.72,56.86,56.72,56.86,37872,48.3601371197827,48.4795027614747,48.3601371197827,48.4795027614747,44418.8120203091,0.0,1.0
2022-01-19,56.59,56.7787,56.59,56.763,24005,48.2492975953544,48.4101854281207,48.2492975953544,48.3967994240167,28154.6678957415,0.0,1.0
2022-01-20,56.67,56.87,56.67,56.76,35648,48.3175065334641,48.4880288787384,48.3175065334641,48.3942415888376,41810.3562235947,0.0,1.0
2022-01-21,57.0361,57.05,56.8501,56.93,62682,48.6296476864887,48.6414989894852,48.4710619053836,48.5391855823207,73517.6377021814,0.0,1.0
2022-01-24,57.1525,57.2099,57.0,57.16,49309,48.7288916914383,48.777831604532,48.5988684031667,48.7352862793861,57832.8897842581,0.0,1.0
2022-01-25,57.03,57.24,57.0,57.15,31240,48.6244467549578,48.8034952174958,48.5988684031667,48.7267601621224,36640.3593027687,0.0,1.0
2022-01-26,56.734,57.17,56.6866,57.17,13027,48.3720736839519,48.7438123966498,48.3316598881219,48.7438123966498,15278.9359999093,0.0,1.0
2022-01-27,56.92,56.9695,56.7632,56.84,26890,48.530659465057,48.5728637455124,48.3969699463619,48.4624505269473,31538.3886572167,0.0,1.0
2022-01-28,57.1,57.1307,56.97,56.97,31021,48.6841295758038,48.7103047558034,48.5732900513755,48.5732900513755,36383.5014702685,0.0,1.0
2022-01-31,57.2,57.2,57.07,57.08,20562,48.769390748441,48.769390748441,48.6585512240127,48.6670773412764,24116.4874514574,0.0,1.0
2022-02-01,56.7161,56.99,56.7161,56.99,27590,48.507383164927,48.7416406729164,48.507383164927,48.7416406729164,32258.9489867888,0.1766,1.0
2022-02-02,56.78,56.8978,56.71,56.74,37984,48.5620346974591,48.6627850970251,48.5021660389733,48.5278240354672,44411.8854046461,0.0,1.0
2022-02-03,56.4101,56.5699,56.4101,56.49,30200,48.2456716006892,48.3823431953468,48.2456716006892,48.314007398018,35310.6291917732,0.0,1.0
2022-02-04,56.115,56.23,56.056,56.23,22075,47.9932824418442,48.0916380950708,47.9428217154062,48.0916380950708,25810.6668678276,0.0,1.0
2022-02-07,56.09,56.125,55.905,56.06,15567,47.9719007780993,48.0018351073422,47.8136764663869,47.9462427816054,18201.3431996137,0.0,1.0
2022-02-08,55.97,56.085,55.9303,55.99,20297,47.8692687921237,47.9676244453503,47.8353147100968,47.8863741231196,23731.7828048152,0.0,1.0
2022-02-09,56.1,56.2,56.06,56.11,48439,47.9804534435973,48.0659800985769,47.9462427816054,47.9890061090952,56636.1446165662,0.0,1.0
2022-02-10,55.645,56.01,55.645,55.95,54392,47.5913071634398,47.9034794541156,47.5913071634398,47.8521634611278,63596.5477814214,0.0,1.0
2022-02-11,56.13,56.16,55.72,55.955,137101,48.0061114400912,48.0317694365851,47.6554521546745,47.8564397938767,160302.071947725,0.0,1.0
2022-02-14,56.03,56.145,55.89,55.96,242644,47.9205847851115,48.0189404383381,47.80084746814,47.8607161266257,283705.705616179,0.0,1.0
2022-02-15,55.78,55.8898,55.77,55.821,37858,47.7067681476623,47.80067641483,47.6982154821644,47.741834076204,44264.5629119917,0.0,1.0
2022-02-16,55.93,55.9789,55.8332,55.86,15442,47.8350581301318,47.8768806644169,47.7522683281115,47.7751894716461,18055.1899330915,0.0,1.0
2022-02-17,56.02,56.11,55.858,56.0715,97337,47.9120321196135,47.9890061090952,47.7734789385465,47.9560783469281,113808.964027802,0.0,1.0
2022-02-18,56.19,56.2,56.1019,56.18,14124,48.057427433079,48.0659800985769,47.9820784500419,48.048874767581,16514.1498908809,0.0,1.0
2022-02-22,56.3502,56.3502,56.16,56.16,35159,48.1944411343564,48.1944411343564,48.0317694365851,48.0317694365851,41108.8215812435,0.0,1.0
2022-02-23,56.43,56.48,56.21,56.25,26739,48.2626914050302,48.30545473252,48.0745327640749,48.1087434260668,31263.9375483054,0.0,1.0
2022-02-24,56.64,57.24,56.534,57.08,83612,48.4422973804875,48.9554573103656,48.3516391262091,48.8186146623981,97761.3353636603,0.0,1.0
2022-02-25,56.59,56.72,56.43,56.72,51066,48.3995340529977,48.5107187044713,48.2626914050302,48.5107187044713,59707.7016657976,0.0,1.0
2022-02-28,57.56,57.6,56.85,56.85,51612,49.2291426063005,49.2633532682924,48.6219033559448,48.6219033559448,60346.0991339668,0.0,1.0
2022-03-01,57.868,58.05,57.63,57.65,41936,49.5741229218265,49.73003794173,49.3702340496451,49.3873675683158,48951.9996516479,0.09536,1.0
2022-03-02,57.52,57.8,57.505,57.7699,32625,49.2759996969562,49.5158689583461,49.2631495579532,49.4900830127467,38083.2456275041,0.0,1.0
2022-03-03,57.43,57.6788,57.43,57.59,23980,49.198898862938,49.4120398352016,49.198898862938,49.3359670123037,27991.915100308,0.0,1.0
2022-03-04,57.85,58.12,57.78,57.78,47120,49.5587027550229,49.7900052570774,49.4987354396754,49.4987354396754,55003.2960603216,0.0,1.0
2022-03-07,58.13,58.25,57.87,57.92,102675,49.7985720164128,49.901373128437,49.5758362736936,49.6186700703704,119852.789112766,0.0,1.0
2022-03-08,58.49,58.61,58.11,58.28,125916,50.1069753524855,50.2097764645098,49.7814384977421,49.9270734064431,146982.067630124,0.0,1.0
2022-03-09,57.92,58.11,57.69,58.11,85930,49.6186700703704,49.7814384977421,49.4216346056572,49.7814384977421,100306.307947017,0.0,1.0
2022-03-10,57.78,57.88,57.39,57.63,56411,49.4987354396754,49.5844030330289,49.1646318255966,49.3702340496451,65848.704033506,0.0,1.0
2022-03-11,58.22,58.22,57.93,57.96,38725,49.875672850431,49.875672850431,49.6272368297057,49.6529371077118,45203.7911701179,0.0,1.0
2022-03-14,57.57,57.87,57.57,57.87,33523,49.318833493633,49.5758362736936,49.318833493633,49.5758362736936,39131.4833155806,0.0,1.0
2022-03-15,57.115,57.63,57.115,57.62,334559,48.9290459438744,49.3702340496451,48.9290459438744,49.3616672903097,390531.573146119,0.0,1.0
2022-03-16,56.79,57.125,56.44,57.02,120383,48.6506262654754,48.9376127032097,48.350789688738,48.8476617301885,140523.382632209,0.0,1.0
2022-03-17,57.57,57.57,56.99,57.08,60829,49.318833493633,49.318833493633,48.8219614521824,48.8990622862006,71005.8466904351,0.0,1.0
2022-03-18,57.39,57.62,57.29,57.35,75067,49.1646318255966,49.3616672903097,49.0789642322431,49.1303647882552,87625.9003684245,0.0,1.0
2022-03-21,56.91,57.28,56.83,57.09,19623,48.7534273774996,49.0703974729077,48.6848933028168,48.907629045536,22905.977898805,0.0,1.0
2022-03-22,56.6228,56.925,56.62,56.83,36445,48.5073900493882,48.7662775165026,48.5049913567743,48.6848933028168,42542.3413607475,0.0,1.0
2022-03-23,57.37,57.37,56.86,56.86,111395,49.1474983069259,49.1474983069259,48.7105935808228,48.7105935808228,130031.66733106,0.0,1.0
2022-03-24,56.98,57.27,56.9609,57.21,57523,48.8133946928471,49.0618307135724,48.7970321825166,49.0104301575602,67146.744466848,0.0,1.0
2022-03-25,56.625,56.74,56.54,56.72,48356,48.509274736442,48.6077924687986,48.4364572820915,48.5906589501279,56446.0820096119,0.0,1.0
2022-03-28,56.57,56.785,56.56,56.62,27315,48.4621575600976,48.6463428858077,48.4535908007622,48.5049913567743,31884.8690977862,0.0,1.0
2022-03-29,56.34,56.55,56.32,56.34,45777,48.2651220953844,48.4450240414269,48.2479885767137,48.2651220953844,53435.6087383986,0.0,1.0
2022-03-30,56.6,56.65,56.36,56.4,97831,48.4878578381036,48.5306916347804,48.2822556140551,48.3165226513966,114198.375570402,0.0,1.0
2022-03-31,56.38,56.825,56.36,56.6,62287,48.2993891327258,48.6806099231491,48.2822556140551,48.4878578381036,72707.7738053747,0.0,1.0
2022-04-01,55.76,55.9601,55.5,55.64,22994,48.1000063759548,48.2726177689934,47.8757237063395,47.9964912976709,26655.8268200344,0.38726,1.0
2022-04-04,55.71,55.85,55.67,55.85,31352,48.0568750933365,48.1776426846678,48.0223700672418,48.1776426846678,36344.8500679185,0.0,1.0
2022-04-05,55.32,55.68,55.29,55.68,136172,47.7204510889136,48.0309963237655,47.6945723193426,48.0309963237655,157857.582401397,0.0,1.0
2022-04-06,55.07,55.24,54.8024,55.17,34273,47.504794675822,47.6514410367243,47.2739560512487,47.5910572410586,39731.0234236338,0.0,1.0
2022-04-07,55.0,55.12,54.9,55.01,18760,47.4444108801563,47.5479259584403,47.3581483149197,47.45303713668,21747.5563687851,0.0,1.0
2022-04-08,55.07,55.07,54.92,54.98,21492,47.504794675822,47.504794675822,47.375400827967,47.427158367109,24914.6312088448,0.0,1.0
2022-04-11,54.98,54.98,54.75,54.76,35756,47.427158367109,47.427158367109,47.2287544670647,47.2373807235883,41450.1932581172,0.0,1.0
2022-04-12,54.98,55.28,54.9699,55.14,29549,47.427158367109,47.6859460628189,47.4184458480201,47.5651784714876,34254.7197836477,0.0,1.0
2022-04-13,54.87,55.09,54.85,54.99,18941,47.3322695453487,47.5220471888693,47.3150170323013,47.4357846236326,21957.3808731961,0.0,1.0
2022-04-14,55.0,55.0,54.7417,54.81,17208,47.4444108801563,47.4444108801563,47.22159467415,47.2805120062067,19948.3981873163,0.0,1.0
2022-04-18,54.85,54.94,54.805,54.81,46835,47.3150170323013,47.3926533410143,47.2761988779448,47.2805120062067,54293.5395805997,0.0,1.0
2022-04-19,54.59,54.82,54.55,54.78,50382,47.090734362686,47.2891382627303,47.0562293365914,47.2546332366357,58405.4043162117,0.0,1.0
2022-04-20,54.98,55.03,54.7,54.76,42757,47.427158367109,47.4702896497273,47.1856231844464,47.2373807235883,49566.1123486217,0.0,1.0
2022-04-21,55.195,55.195,54.68,54.92,44704,47.6126228823678,47.6126228823678,47.168370671399,47.375400827967,51823.1748352968,0.0,1.0
2022-04-22,54.98,55.38,54.95,55.1,55309,47.427158367109,47.7722086280556,47.401279597538,47.5306734453929,64117.0359915317,0.0,1.0
2022-04-25,54.94,55.23,54.92,55.1,66145,47.3926533410143,47.6428147802006,47.375400827967,47.5306734453929,76678.6842224568,0.0,1.0
2022-04-26,55.0568,55.09,54.9,55.0,19605,47.4934080172107,47.5220471888693,47.3581483149197,47.4444108801563,22727.1238065049,0.0,1.0
2022-04-27,54.97,55.1,54.87,55.09,24794,47.4185321105853,47.5306734453929,47.3322695453487,47.5220471888693,28742.4793500884,0.0,1.0
2022-04-28,55.31,55.31,54.96,55.03,26611,47.7118248323899,47.7118248323899,47.4099058540616,47.4702896497273,30848.8391540373,0.0,1.0
2022-04-29,54.74,55.346,54.72,55.19,46596,47.220128210541,47.7428793558751,47.2028756974937,47.6083097541059,54016.4784946647,0.0,1.0
2022-05-02,54.02,54.55,53.96,54.52,83803,46.5990377408372,47.0562293365914,46.5472802016952,47.0303505670204,97148.7455422865,0.0,1.0
2022-05-03,53.8404,54.18,53.8404,54.07,44321,46.7874610620836,47.0825744300504,46.7874610620836,46.9869841165158,51002.1342092832,0.39803,1.0
2022-05-04,54.24,54.3614,53.65,53.82,77852,47.1347146010693,47.2402115470975,46.6220029193836,46.7697334039371,89587.7383737082,0.0,1.0
2022-05-05,53.685,53.92,53.52,53.89,64892,46.6524180191447,46.8566336889686,46.5090325488427,46.8305636034592,74674.093389337,0.0,1.0
2022-05-06,53.55,53.71,53.24,53.24,69909,46.5351026343522,46.6741430904025,46.2657117507546,46.2657117507546,80447.377099722,0.0,1.0
2022-05-09,53.33,53.42,53.14,53.36,89889,46.3439220072829,46.4221322638113,46.1788114657232,46.3699920927924,103439.246450628,0.0,1.0
2022-05-10,53.09,53.42,53.0,53.25,83169,46.1353613232074,46.4221322638113,46.0571510666791,46.2744017792578,95706.2453476203,0.0,1.0
2022-05-11,53.7453,53.785,53.0016,53.1,42079,46.7048188910186,46.7393183041761,46.0585414712396,46.1440513517106,48422.165686524,0.0,1.0
2022-05-12,53.5,53.84,53.47,53.84,34840,46.4916524918364,46.7871134609434,46.465582406327,46.7871134609434,40091.9283376149,0.0,1.0
2022-05-13,53.76,53.76,53.46,53.54,52677,46.7175932329183,46.7175932329183,46.4568923778239,46.526412605849,60617.7528427249,0.0,1.0
2022-05-16,53.79,53.88,53.7515,53.83,62693,46.7436633184277,46.821873574956,46.7102067086906,46.7784234324403,72143.6068676834,0.0,1.0
2022-05-17,53.51,53.72,53.495,53.7,86035,46.5003425203396,46.6828331189057,46.4873074775849,46.6654530618994,99004.2782585159,0.0,1.0
2022-05-18,53.9,53.98,53.57,53.57,115493,46.8392536319623,46.9087738599875,46.5524826913585,46.5524826913585,132902.901248454,0.0,1.0
2022-05-19,53.68,54.09,53.56,54.07,59274,46.6480730048931,47.0043641735221,46.5437926628553,46.9869841165158,68209.2124076861,0.0,1.0
2022-05-20,53.69,53.79,53.4201,53.64,87472,46.6567630333962,46.7436633184277,46.4222191640963,46.6133128908805,100657.897690811,0.0,1.0
2022-05-23,53.51,53.7094,53.5,53.62,57755,46.5003425203396,46.6736216886923,46.4916524918364,46.5959328338742,66461.2319500271,0.0,1.0
2022-05-24,53.82,53.89,53.65,53.65,87558,46.7697334039371,46.8305636034592,46.6220029193836,46.6220029193836,100756.861693022,0.0,1.0
2022-05-25,53.83,53.87,53.7203,53.87,84237,46.7784234324403,46.8131835464529,46.6830938197608,46.8131835464529,96935.2401657768,0.0,1.0
2022-05-26,54.06,54.13,53.91,53.96,45898,46.9782940880127,47.0391242875347,46.8479436604655,46.8913938029812,52816.857831224,0.0,1.0
2022-05-27,54.2,54.26,54.155,54.21,66342,47.0999544870567,47.1520946580756,47.0608493587926,47.1086445155599,76342.6724963848,0.0,1.0
2022-05-31,53.865,54.08,53.8093,54.08,39090,46.8088385322013,46.995674145019,46.7604350734388,46.995674145019,44982.5912375822,0.0,1.0
2022-06-01,53.02,53.33,52.9847,53.26,26703,46.6163804709421,46.8889394665285,46.5853439143479,46.82739388688,30371.1494907358,0.62353,1.0
2022-06-02,53.2457,53.25,53.11,53.18,34575,46.8148210041804,46.8186016612159,46.6955105019188,46.7570560815674,39324.5138614459,0.0,1.0
2022-06-03,53.63,53.63,53.145,53.23,34978,47.1527062364509,47.1527062364509,46.7262832917431,46.8010172098877,39782.8733433306,0.0,1.0
2022-06-06,53.25,53.44,53.21,53.44,19600,46.8186016612159,46.9856539488334,46.7834327585596,46.9856539488334,22292.4214514632,0.0,1.0
2022-06-07,53.36,53.38,53.23,53.23,26612,46.9153161435208,46.9329005948489,46.8010172098877,46.8010172098877,30267.6489625683,0.0,1.0
2022-06-08,53.24,53.36,53.23,53.31,13699,46.8098094355518,46.9153161435208,46.8010172098877,46.8713550152004,15580.8102787548,0.0,1.0
2022-06-09,53.24,53.2897,53.1466,53.16,27682,46.8098094355518,46.8535067971023,46.7276900478493,46.7394716302392,31484.6331948676,0.0,1.0
2022-06-10,53.04,53.265,53.0,53.22,288712,46.6339649222703,46.831789999712,46.598796019614,46.7922249842237,328371.917453818,0.0,1.0
2022-06-13,52.12,52.46,51.98,52.38,80799,45.8250801611751,46.1240158337537,45.701989001878,46.0536780284411,91898.2326967742,0.0,1.0
2022-06-14,51.43,51.91,51.23,51.91,84143,45.2184165903537,45.6404434222294,45.0425720770721,45.6404434222294,95701.5927648198,0.0,1.0
2022-06-15,52.125,52.2083,51.53,51.6,55112,45.8294762740071,45.9027155137889,45.3063388469945,45.367884426643,62682.6495425021,0.0,1.0
2022-06-16,52.01,52.07,51.36,51.49,92248,45.7283656788702,45.7811190328547,45.1568710107051,45.2711699443382,104919.963982376,0.0,1.0
2022-06-17,52.01,52.01,51.79,52.01,31682,45.7283656788702,45.7283656788702,45.5349367142605,45.7283656788702,36034.1069604723,0.0,1.0
2022-06-21,51.81,51.97,51.77,51.8,22689,45.5525211655887,45.6931967762139,45.5173522629323,45.5437289399246,25805.7525669514,0.0,1.0
2022-06-22,52.12,52.149,52.02,52.07,34192,45.8250801611751,45.8505776156009,45.7371579045343,45.7811190328547,38888.9017483893,0.0,1.0
2022-06-23,52.255,52.4186,52.2083,52.34,32111,45.9437752076401,46.0876160195045,45.9027155137889,46.0185091257848,36522.0380218334,0.0,1.0
2022-06-24,52.29,52.38,52.21,52.35,20542,45.9745479974644,46.0536780284411,45.9042101921518,46.0273013514489,23363.8225232631,0.0,1.0
2022-06-27,51.9,52.2,51.89,52.13,28502,45.6316511965654,45.8954179664877,45.6228589709013,45.8338723868392,32417.2753168165,0.0,1.0
2022-06-28,51.73,51.8999,51.69,51.87,23790,45.482183360276,45.6315632743087,45.4470144576197,45.6052745195731,27057.9952209342,0.0,1.0
2022-06-29,51.63,51.84,51.49,51.63,44297,45.3942611036353,45.5788978425809,45.2711699443382,45.3942611036353,50382.0098487482,0.0,1.0
2022-06-30,51.55,51.91,51.53,51.85,22533,45.3239232983226,45.6404434222294,45.3063388469945,45.587690068245,25628.3230900929,0.0,1.0
2022-07-01,52.0783,52.14,51.78,51.78,29953,45.981757622509,46.0362347165253,45.7183780901741,45.7183780901741,33924.3517550185,0.2199,1.0
2022-07-05,51.9967,52.21,51.97,52.15,21858,45.909710120536,46.0980401716491,45.8861357540816,46.0450640672572,24756.0671939771,0.0,1.0
2022-07-06,51.55,52.01,51.54,51.99,29608,45.5153030233386,45.9214531570096,45.5064736726067,45.9037944555456,33533.6095470434,0.0,1.0
2022-07-07,51.4659,51.76,51.4141,51.75,18373,45.4410481836827,45.7007193887101,45.3953121468911,45.6918900379782,20809.0046003725,0.0,1.0
2022-07-08,51.41,51.49,51.35,51.49,14926,45.391692113091,45.4623269189468,45.3387160086991,45.4623269189468,16904.9802789506,0.0,1.0
2022-07-11,51.509,51.66,51.47,51.58,24124,45.4791026853375,45.6124258813904,45.4446682174828,45.5417910755346,27322.5073194027,0.0,1.0
2022-07-12,51.51,51.68,51.51,51.53,13011,45.4799856204107,45.6300845828543,45.4799856204107,45.4976443218747,14736.0778781607,0.0,1.0
2022-07-13,51.73,51.78,51.46,51.46,30655,45.6742313365142,45.7183780901741,45.4358388667508,45.4358388667508,34719.4272042899,0.0,1.0
2022-07-14,51.6649,51.71,51.44,51.4571,14585,45.616752263249,45.6565726350503,45.4181801652869,45.4332783550386,16518.7684154157,0.0,1.0
2022-07-15,51.92,51.96,51.71,51.73,11876,45.8419890004218,45.8773064033497,45.6565726350503,45.6742313365142,13450.5926432277,0.0,1.0
2022-07-18,51.89,51.97,51.8109,51.97,16599,45.8155009482258,45.8861357540816,45.7456607839359,45.8861357540816,18799.7968411028,0.0,1.0
2022-07-19,51.84,51.97,51.83,51.89,37936,45.771354194566,45.8861357540816,45.762524843834,45.8155009482258,42965.7866717318,0.0,1.0
2022-07-20,51.8,52.0088,51.75,52.0,14915,45.736036791638,45.9203936349217,45.6918900379782,45.9126238062776,16892.5218317398,0.0,1.0
2022-07-21,52.0615,52.0615,51.77,51.77,25409,45.9669243132792,45.9669243132792,45.7095487394421,45.7095487394421,28777.8804708466,0.0,1.0
2022-07-22,52.53,52.59,52.38,52.38,42782,46.3805793950723,46.4335554994642,46.2481391340927,46.2481391340927,48454.298961146,0.0,1.0
2022-07-25,52.42,52.54,52.35,52.4,23724,46.2834565370206,46.3894087458043,46.2216510818968,46.2657978355566,26869.4728753734,0.0,1.0
2022-07-26,52.42,52.76,52.41,52.73,27462,46.2834565370206,46.5836544619078,46.2746271862886,46.5571664097119,31103.0797548266,0.0,1.0
2022-07-27,52.74,52.85,52.51,52.51,43273,46.5659957604438,46.6631186184956,46.3629206936084,46.3629206936084,49010.3987411919,0.0,1.0
2022-07-28,53.26,53.26,53.03,53.16,72087,47.0251219985066,47.0251219985066,46.8220469316712,46.9368284911868,81644.7349168372,0.0,1.0
2022-07-29,53.5358,53.637,53.33,53.38,18296,47.2686354916945,47.3579885211021,47.0869274536304,47.1310742072903,20721.7954698968,0.0,1.0
2022-08-01,53.07,53.11,52.9,53.03,20162,47.299979686793,47.3356306984281,47.1484628873441,47.264328675158,22621.5179601602,0.5013,1.0
2022-08-02,52.42,53.06,52.36,52.9,70179,46.7206507477236,47.2910669338843,46.667174230271,47.1484628873441,78739.9815953814,0.0,1.0
2022-08-03,52.74,52.76,52.33,52.49,44536,47.0058588408039,47.0236843466215,46.6404359715447,46.7830400180849,49968.8485206673,0.0,1.0
2022-08-04,52.71,52.73,52.58,52.62,25964,46.9791205820777,46.9969460878952,46.8632547942638,46.8989058058988,29131.2911575041,0.0,1.0
2022-08-05,52.18,52.28,52.15,52.26,44675,46.5067446779133,46.5958722070009,46.4800064191871,46.5780467011834,50124.8048244299,0.0,1.0
2022-08-08,52.54,52.54,52.43,52.45,17051,46.8276037826287,46.8276037826287,46.7295635006324,46.7473890064499,19131.013924149,0.0,1.0
2022-08-09,52.3944,52.53,52.375,52.53,10912,46.6978341002772,46.81869102972,46.6805433596342,46.81869102972,12243.1308392653,0.0,1.0
2022-08-10,52.33,52.55,52.31,52.4,36848,46.6404359715447,46.8365165355375,46.6226104657272,46.7028252419061,41343.0063384576,0.0,1.0
2022-08-11,52.13,52.43,52.1055,52.28,34009,46.4621809133695,46.7295635006324,46.4403446687431,46.5958722070009,38157.6829831905,0.0,1.0
2022-08-12,52.31,52.32,52.17,52.32,19585,46.6226104657272,46.631523218636,46.4978319250046,46.631523218636,21974.1310013757,0.0,1.0
2022-08-15,52.27,52.38,52.27,52.34,15722,46.5869594540922,46.6849997360885,46.5869594540922,46.6493487244535,17639.8921421306,0.0,1.0
2022-08-16,52.26,52.307,52.14,52.27,56974,46.5780467011834,46.6199366398546,46.4710936662783,46.5869594540922,63924.1327379311,0.0,1.0
2022-08-17,52.14,52.26,52.09,52.26,22536,46.4710936662783,46.5780467011834,46.4265299017345,46.5780467011834,25285.1169898904,0.0,1.0
2022-08-18,52.4206,52.5,52.14,52.32,14441,46.7211855128981,46.7919527709937,46.4710936662783,46.631523218636,16202.6257743613,0.0,1.0
2022-08-19,52.36,52.38,52.286,52.3,15873,46.667174230271,46.6849997360885,46.6012198587462,46.6136977128185,17809.3122994555,0.0,1.0
2022-08-22,52.27,52.36,52.23,52.36,28683,46.5869594540922,46.667174230271,46.5513084424571,46.667174230271,32181.9759771488,0.0,1.0
2022-08-23,52.34,52.45,52.23,52.33,13425,46.6493487244535,46.7473890064499,46.5513084424571,46.6404359715447,15062.6861727582,0.0,1.0
2022-08-24,52.305,52.315,52.19,52.3,73639,46.6181540892728,46.6270668421816,46.5156574308221,46.6136977128185,82622.0593724946,0.0,1.0
2022-08-25,52.44,52.49,52.39,52.45,80020,46.7384762535411,46.7830400180849,46.6939124889973,46.7473890064499,89781.4635042167,0.0,1.0
2022-08-26,52.42,52.49,52.28,52.49,30191,46.7206507477236,46.7830400180849,46.5958722070009,46.7830400180849,33873.9335748039,0.0,1.0
2022-08-29,52.207,52.2599,52.16,52.2,36807,46.530809110767,46.5779575736543,46.4889191720958,46.5245701837309,41297.0048387866,0.0,1.0
2022-08-30,52.13,52.22,52.02,52.12,34514,46.4621809133695,46.5423956895484,46.3641406313732,46.4532681604608,38724.2868206016,0.0,1.0
2022-08-31,51.6371,52.11,51.59,52.09,31292,46.0228713224967,46.444355407552,45.9808922562965,46.4265299017345,35109.2421391396,0.0,1.0
2022-09-01,50.622,50.79,50.6,50.76,52715,45.6974221500333,45.8490788787522,45.6775623403201,45.8219973200524,58395.8263824747,0.64995,1.0
2022-09-02,50.8875,50.9493,50.68,50.79,14689,45.9370939445265,45.9928819554481,45.7497798301862,45.8490788787522,16271.9585266465,0.0,1.0
2022-09-06,50.4452,50.76,50.42,50.76,27525,45.5378214974292,45.8219973200524,45.5150729881214,45.8219973200524,30491.2287048775,0.0,1.0
2022-09-07,50.65,50.65,50.51,50.57,26615,45.7226982714865,45.7226982714865,45.5963176642207,45.6504807816203,29483.1626514192,0.0,1.0
2022-09-08,50.37,50.581,50.36,50.52,11051,45.469937056955,45.6604106864769,45.4609098707218,45.605344850454,12241.9098426013,0.0,1.0
2022-09-09,50.3887,50.46,50.29,50.38,24217,45.4868178952112,45.5511817330544,45.3977195670889,45.4789642431883,26826.7424358227,0.0,1.0
2022-09-12,50.22,50.46,50.132,50.42,17647,45.3345292634561,45.5511817330544,45.2550900246033,45.5150729881214,19548.7270828328,0.0,1.0
2022-09-13,50.1,50.12,49.86,49.96,55066,45.2262030286569,45.2442574011234,45.0095505590585,45.0998224213912,61000.1816480575,0.0,1.0
2022-09-14,50.215,50.27,50.12,50.14,29281,45.3300156703394,45.3796651946224,45.2442574011234,45.2623117735899,32436.4638585838,0.0,1.0
2022-09-15,49.98,50.18,49.96,50.14,40273,45.1178767938577,45.298420518523,45.0998224213912,45.2623117735899,44613.0155724444,0.0,1.0
2022-09-16,49.79,49.98,49.77,49.92,26128,44.9463602554257,45.1178767938577,44.9283058829592,45.0637136764581,28943.681148085,0.0,1.0
2022-09-19,49.565,49.7,49.49,49.58,18840,44.7432485651772,44.8651155793263,44.6755446684277,44.7567893445271,20870.2906012677,0.0,1.0
2022-09-20,49.54,49.54,49.36,49.36,26256,44.7206805995941,44.7206805995941,44.5581912473953,44.5581912473953,29085.4750545054,0.0,1.0
2022-09-21,49.5756,49.68,49.29,49.55,23911,44.7528173825845,44.8470612068598,44.4950009437624,44.7297077858273,26487.7663782861,0.0,1.0
2022-09-22,49.05,49.37,48.98,49.37,32107,44.2783484741641,44.5672184336286,44.2151581705312,44.5672184336286,35567.0074487739,0.0,1.0
2022-09-23,48.84,48.93,48.76,48.84,38432,44.0887775632655,44.1700222393649,44.0165600733994,44.0887775632655,42573.6204027557,0.0,1.0
2022-09-26,48.1,48.72,48.06,48.72,51857,43.4207657820039,43.9804513284663,43.3846570370709,43.9804513284663,57445.3641034998,0.0,1.0
2022-09-27,47.82,48.14,47.76,48.14,36309,43.1680045674725,43.456874526937,43.1138414500729,43.456874526937,40221.8355329844,0.0,1.0
2022-09-28,48.6,48.61,48.05,48.17,34335,43.8721250936672,43.8811522799004,43.3756298508376,43.4839560856368,38035.1076324057,0.0,1.0
2022-09-29,47.92,48.26,47.89,48.21,44009,43.2582764298052,43.5652007617362,43.2311948711054,43.5200648305698,48751.6252160927,0.0,1.0
2022-09-30,47.62,47.9,47.51,47.84,41852,42.9874608428072,43.2402220573386,42.8881617942413,43.186058939939,46362.1763399285,0.0,1.0
2022-10-03,48.21,48.3,47.86,47.86,46234,43.5200648305698,43.6013095066692,43.2041133124056,43.2041133124056,51216.4021050429,0.0,1.0
2022-10-04,48.4,48.5082,48.33,48.48,24046,43.6915813690019,43.7892555240458,43.628391065369,43.763798858868,26637.314638964,0.0,1.0
2022-10-05,48.03,48.21,47.92,48.2,19488,43.3575754783711,43.5200648305698,43.2582764298052,43.5110376443366,21588.1222525214,0.0,1.0
2022-10-06,47.86,48.06,47.85,48.04,23245,43.2041133124056,43.3846570370709,43.1950861261723,43.3666026646043,25749.9949589419,0.0,1.0
2022-10-07,47.885,47.9885,47.69,47.69,20529,43.2266812779887,43.320112655503,43.0506511464401,43.0506511464401,22741.3055070819,0.0,1.0
2022-10-10,47.5884,47.86,47.55,47.84,39105,42.9589349343101,43.2041133124056,42.9242705391744,43.186058939939,43319.1461763573,0.0,1.0
2022-10-11,47.86,48.05,47.73,47.74,47006,43.2041133124056,43.3756298508376,43.0867598913731,43.0957870776064,52071.5966031415,0.0,1.0
2022-10-12,47.97,48.02,47.83,47.93,36024,43.3034123609715,43.3485482921378,43.1770317537058,43.2673036160384,39906.12253822,0.0,1.0
2022-10-13,47.92,48.0141,47.55,47.55,55257,43.2582764298052,43.3432222522602,42.9242705391744,42.9242705391744,61211.7647427943,0.0,1.0
2022-10-14,47.9733,48.03,47.7863,48.03,281993,43.3063913324285,43.3575754783711,43.1375829498664,43.3575754783711,312381.945728411,0.0,1.0
2022-10-17,48.08,48.3,48.06,48.25,46403,43.4027114095374,43.6013095066692,43.3846570370709,43.5561735755029,51403.6143721137,0.0,1.0
2022-10-18,47.9711,48.14,47.88,48.06,34628,43.3044053514571,43.456874526937,43.2221676848721,43.3846570370709,38359.6827463215,0.0,1.0
2022-10-19,47.7359,47.77,47.62,47.68,16779,43.0920859312507,43.1228686363062,42.9874608428072,43.0416239602068,18587.1871549188,0.0,1.0
2022-10-20,47.67,47.79,47.55,47.6888,7688,43.0325967739735,43.1409230087727,42.9242705391744,43.0495678840921,8516.49650438141,0.0,1.0
2022-10-21,47.7584,47.875,47.59,47.68,7720,43.1123971002756,43.2176540917555,42.9603792841074,43.0416239602068,8551.94498098653,0.0,1.0
2022-10-24,47.9,48.0,47.78,47.78,11495,43.2402220573386,43.3304939196713,43.1318958225394,43.1318958225394,12733.7574554974,0.0,1.0
2022-10-25,48.07,48.14,48.0,48.1,5070,43.3936842233041,43.456874526937,43.3304939196713,43.4207657820039,5616.36801212458,0.0,1.0
2022-10-26,47.985,48.2899,47.94,48.07,27838,43.3169531403214,43.5921920485736,43.2763308022717,43.3936842233041,30837.9591166713,0.0,1.0
2022-10-27,48.36,48.3906,48.21,48.3,9391,43.6554726240688,43.6830958139426,43.5200648305698,43.6013095066692,10403.0201187104,0.0,1.0
2022-10-28,48.27,48.44,48.2059,48.44,15574,43.5742279479694,43.7276901139349,43.5163636842142,43.7276901139349,17252.330457757,0.0,1.0
2022-10-31,48.19,48.32,48.065,48.2179,16047,43.5020104581033,43.6193638791357,43.3891706301875,43.5271963076941,17776.3032525765,0.0,1.0
2022-11-01,48.22,48.54,48.18,48.53,23534,43.5290920168031,43.8179619762676,43.49298327187,43.8089347900343,26070.139013282,0.0,1.0
2022-11-02,48.1271,48.44,48.1271,48.3272,24329,43.4452294566961,43.7276901139349,43.4452294566961,43.6258634532237,26950.8121039406,0.0,1.0
2022-11-03,47.619,47.852,47.619,47.72,19090,42.9865581241839,43.1968915634189,42.9865581241839,43.0777327051399,21147.2318247452,0.0,1.0
2022-11-04,47.7998,47.82,47.67,47.695,8037,43.1497696512813,43.1680045674725,43.0325967739735,43.0551647395567,8903.10645235605,0.0,1.0
2022-11-07,47.815,47.899,47.815,47.86,9812,43.1634909743559,43.2393193387153,43.1634909743559,43.2041133124056,10869.3891390466,0.0,1.0
2022-11-08,47.895,48.01,47.86,47.87,21450,43.235708464222,43.3395211059045,43.2041133124056,43.2131404986388,23761.5569743732,0.0,1.0
2022-11-09,47.79,47.96,47.6767,47.89,12384,43.1409230087727,43.2943851747382,43.0386449887498,43.2311948711054,13718.5604461836,0.0,1.0
2022-11-10,48.57,48.57,48.18,48.18,18464,43.8450435349674,43.8450435349674,43.49298327187,43.49298327187,20453.7710011574,0.0,1.0
2022-11-11,48.5551,48.56,48.43,48.43,5978,43.8315930274798,43.8360163487341,43.7186629277017,43.7186629277017,6622.21853579501,0.0,1.0
2022-11-14,48.1961,48.49,48.18,48.49,8013,43.5075170417056,43.7728260451012,43.49298327187,43.7728260451012,8876.52009490221,0.0,1.0
2022-11-15,48.5031,48.5225,48.382,48.4122,8935,43.7846516590668,43.8021644003594,43.675332433782,43.7025945362064,9897.87932708739,0.0,1.0
2022-11-16,48.61,48.632,48.56,48.57,102518,43.8811522799004,43.9010120896136,43.8360163487341,43.8450435349674,113565.841393883,0.0,1.0
2022-11-17,48.31,48.36,48.24,48.305,26097,43.6103366929025,43.6554726240688,43.5471463892696,43.6058230997858,28909.3404363737,0.0,1.0
2022-11-18,48.08,48.3024,48.0502,48.27,11880,43.4027114095374,43.6034760313652,43.3758103945623,43.5742279479694,13160.2469396528,0.0,1.0
2022-11-21,48.33,48.34,48.15,48.1899,144224,43.628391065369,43.6374182516023,43.4659017131702,43.501920186241,159766.284059301,0.0,1.0
2022-11-22,48.52,48.565,48.44,48.5,37193,43.799907603801,43.8405299418507,43.7276901139349,43.7818532313345,41201.0996992011,0.0,1.0
2022-11-23,48.77,48.77,48.4918,48.5367,6444,44.0255872596327,44.0255872596327,43.7744509386232,43.8149830048106,7138.43697635714,0.0,1.0
2022-11-25,48.7306,48.75,48.69,48.75,3627,43.9900201458736,44.0075328871661,43.9533697697665,44.0075328871661,4017.86327021219,0.0,1.0
2022-11-28,48.625,48.7899,48.6,48.74,4875,43.8946930592503,44.0435513602369,43.8721250936672,43.9985057009329,5400.35385781209,0.0,1.0
2022-11-29,48.4139,48.535,48.405,48.48,22935,43.7041291578661,43.8134483831509,43.6960949621185,43.763798858868,25406.5878418298,0.0,1.0
2022-11-30,49.11,49.11,48.4238,48.43,22131,44.3325115915637,44.3325115915637,43.713066072237,43.7186629277017,24515.944867126,0.0,1.0
2022-12-01,49.6298,49.6298,49.35,49.387,15842,44.8017447319688,44.8017447319688,44.549164061162,44.5825646502251,17549.2114493249,0.0,1.0
2022-12-02,50.01,50.02,49.35,49.46,24743,45.1449583525575,45.1539855387908,44.549164061162,44.6484631097279,27409.4267700194,0.0,1.0
2022-12-05,49.52,49.67,49.444,49.67,34363,44.7026262271275,44.8380340206265,44.6340196117547,44.8380340206265,38066.1250494353,0.0,1.0
2022-12-06,49.5343,49.5552,49.41,49.52,7050,44.7155351034411,44.7344019226686,44.6033271785616,44.7026262271275,7809.74250206671,0.0,1.0
2022-12-07,49.74,49.74,49.5286,49.6,10004,44.9012243242594,44.9012243242594,44.7103896072881,44.7748437169936,11082.0799986774,0.0,1.0
2022-12-08,49.7399,49.74,49.65,49.72,5602,44.901134052397,44.9012243242594,44.81997964816,44.8831699517928,6205.69893568479,0.0,1.0
2022-12-09,49.27,49.45,49.25,49.45,41730,44.4769465712959,44.6394359234947,44.4588921988294,44.6394359234947,46227.0290228715,0.0,1.0
2022-12-12,49.26,49.37,49.2433,49.37,19867,44.4679193850626,44.5672184336286,44.4528439840531,44.5672184336286,22007.9651473134,0.0,1.0
2022-12-13,49.35,49.603,49.35,49.52,17157,44.549164061162,44.7775518728636,44.549164061162,44.7026262271275,19005.9222848168,0.0,1.0
2022-12-14,49.2743,49.312,49.1299,49.3,5660,44.4808282613762,44.5148607534756,44.3504756921679,44.5040281299957,6269.94929953157,0.0,1.0
2022-12-15,49.3,49.31,49.11,49.1475,31824,44.5040281299957,44.513055316229,44.3325115915637,44.3663635399384,35253.5099837973,0.0,1.0
2022-12-16,49.04,49.2,49.01,49.01,17741,44.2693212879308,44.4137562676631,44.242239729231,44.242239729231,19652.8569828604,0.0,1.0
2022-12-19,48.8752,48.96,48.86,48.96,22768,44.1205532588066,44.1971037980647,44.106831935732,44.1971037980647,25221.5911045468,0.0,1.0
2022-12-20,48.86,48.92,48.77,48.78,82474,44.106831935732,44.1609950531316,44.0255872596327,44.0346144458659,91361.8018603476,0.0,1.0
2022-12-21,49.105,49.15,48.98,49.11,22124,44.327997998447,44.3686203364967,44.2151581705312,44.3325115915637,24508.1905128687,0.0,1.0
2022-12-22,48.86,49.11,48.84,49.09,45601,44.106831935732,44.3325115915637,44.0887775632655,44.3144572190971,50515.1869271978,0.0,1.0
2022-12-23,48.735,48.806,48.702,48.75,20033,43.9939921078162,44.0580851300724,43.9642023932465,44.0075328871661,22191.8541197025,0.0,1.0
2022-12-27,48.42,48.63,48.42,48.56,19602,43.7829274664963,43.9728162473299,43.7829274664963,43.909519987052,21678.0579765091,0.08119,1.0
2022-12-28,48.38,48.5578,48.37,48.54,9852,43.7467581749089,43.9075306760147,43.7377158520121,43.8914353412583,10895.4304246795,0.0,1.0
2022-12-29,48.5737,48.58,48.5,48.5,15789,43.9219079694207,43.9276046328457,43.855266049671,43.855266049671,17461.2211708551,0.0,1.0
2022-12-30,48.435,48.4738,48.38,48.38,12769,43.7964909508415,43.8315751636813,43.7467581749089,43.7467581749089,14121.3714060833,0.0,1.0
2023-01-03,48.585,48.79,48.57,48.79,18346,43.9321257942941,44.1174934136793,43.9185623099489,44.1174934136793,20289.0343657299,0.0,1.0
2023-01-04,48.6254,48.7701,48.6,48.76,9348,43.9686567787974,44.0994991911146,43.9456892786394,44.0903664449888,10338.0515235388,0.0,1.0
2023-01-05,48.66,48.66,48.42,48.45,18244,43.9999432160204,43.9999432160204,43.7829274664963,43.8100544351868,20176.2314928799,0.0,1.0
2023-01-06,49.093,49.125,48.839,48.84,12238,44.3914757974536,44.4204112307235,44.1618007958738,44.1627050281635,13534.1329209529,0.0,1.0
2023-01-09,49.2129,49.2929,49.11,49.11,4297,44.4998932489867,44.5722318321614,44.4068477463782,44.4068477463782,4752.09749643198,0.0,1.0
2023-01-10,49.0202,49.1301,48.97,49.09,7850,44.3256476867646,44.4250228154008,44.2802552258224,44.3887631005845,8681.3975673705,0.0,1.0
2023-01-11,49.212,49.212,49.05,49.0999,5229,44.499079439926,44.499079439926,44.3525938089972,44.3977150002524,5782.80609933507,0.0,1.0
2023-01-12,49.5732,49.5732,49.22,49.25,10811,44.8256881429598,44.8256881429598,44.5063132982434,44.5334402669339,11955.9986115723,0.0,1.0
2023-01-13,49.2179,49.54,49.19,49.47,13731,44.5044144104351,44.7956676309423,44.4791863295529,44.7323713706644,15185.2573245305,0.0,1.0
2023-01-17,49.08,49.2086,49.07,49.08,12261,44.3797207776877,44.496005050141,44.3706784547908,44.3797207776877,13559.56886287,0.0,1.0
2023-01-18,49.4,49.49,49.36,49.44,24107,44.6690751103865,44.7504560164581,44.6329058187992,44.7052444019739,26660.1848607135,0.0,1.0
2023-01-19,49.71,49.72,49.38,49.42,35641,44.9493871201886,44.9584294430854,44.6509904645929,44.6871597561802,39415.7567768983,0.0,1.0
2023-01-20,49.4326,49.54,49.4,49.531,160159,44.6985530830302,44.7956676309423,44.6690751103865,44.7875295403351,177121.522674203,0.0,1.0
2023-01-23,49.3793,49.465,49.3793,49.4,28586,44.6503575019901,44.727850209216,44.6503575019901,44.6690751103865,31613.5580714463,0.0,1.0
2023-01-24,49.6554,49.6746,49.4435,49.4435,18162,44.9000160371718,44.9173772971337,44.7084092149878,44.7084092149878,20085.5468303928,0.0,1.0
2023-01-25,49.7764,49.7764,49.6047,49.68,5868,45.0094281442236,45.0094281442236,44.8541714600848,44.922260151498,6489.48292042422,0.0,1.0
2023-01-26,49.7889,49.8768,49.71,49.78,3485,45.0207310478446,45.1002130661078,44.9493871201886,45.0126833804664,3854.09815570525,0.0,1.0
2023-01-27,49.6885,49.708,49.63,49.63,9556,44.9299461259603,44.9475786556092,44.8770485370138,44.8770485370138,10568.0809113112,0.0,1.0
2023-01-30,49.4496,49.6117,49.4496,49.6117,6079,44.7139250319549,44.8605010861126,44.7139250319549,44.8605010861126,6722.83003975099,0.0,1.0
2023-01-31,49.3736,49.3977,49.305,49.39,6268,44.6452033779389,44.6669953761203,44.5831730428666,44.6600327874897,6931.84712767876,0.0,1.0
2023-02-01,49.75,49.8,49.39,49.45,7294,44.9855564117759,45.0307680262601,44.6600327874897,44.7142867248707,8066.51131928668,0.0,1.0
2023-02-02,49.69,49.89,49.6801,49.85,25647,44.9313024743949,45.1121489323317,44.922350574727,45.0759796407443,28363.2870586435,0.0,1.0
2023-02-03,49.2625,49.52,49.26,49.431,9747,44.544743170555,44.7775829851486,44.5424825898308,44.6971063113667,10779.3098202752,0.0,1.0
2023-02-06,49.08,49.12,49.0629,49.1107,29724,44.3797207776877,44.415890069275,44.3642584055341,44.407480708981,32872.0842410854,0.0,1.0
2023-02-07,49.205,49.331,49.05,49.05,17867,44.4927498138982,44.6066830823983,44.3525938089972,44.3525938089972,19759.3032275425,0.0,1.0
2023-02-08,49.4573,49.46,49.2413,49.3,6308,44.7208876205854,44.7233290477676,44.5255734460137,44.5786518814181,6976.08354840422,0.0,1.0
2023-02-09,49.215,49.51,49.215,49.51,5514,44.501792136795,44.7685406622518,44.501792136795,44.7685406622518,6097.99059700395,0.0,1.0
2023-02-10,49.03,49.22,49.03,49.22,6833,44.3345091632035,44.5063132982434,44.3345091632035,44.5063132982434,7556.68657042581,0.0,1.0
2023-02-13,49.0937,49.1394,49.05,49.1394,5621,44.3921087600563,44.4334321756949,44.3525938089972,44.4334321756949,6216.32302244454,0.0,1.0
2023-02-14,48.99,49.12,48.8599,49.08,21162,44.2983398716161,44.415890069275,44.1806992507282,44.3797207776877,23403.2783848019,0.0,1.0
2023-02-15,48.976,49.0553,48.8952,48.96,8642,44.2856806195605,44.3573862401325,44.2126186505541,44.2712129029256,9557.27869773452,0.0,1.0
2023-02-16,48.8552,49.06,48.8552,48.91,9976,44.1764493589667,44.361636131894,44.1764493589667,44.2260012884414,11032.5633289284,0.0,1.0
2023-02-17,48.95,48.95,48.77,48.7722,3401,44.2621705800288,44.2621705800288,44.0994087678857,44.101398078923,3761.20167218179,0.0,1.0
2023-02-21,48.735,48.8201,48.7031,48.79,3866,44.0677606377467,44.1447108055988,44.0389156277058,44.1174934136793,4275.45006311521,0.0,1.0
2023-02-22,48.705,48.965,48.705,48.92,6102,44.0406336690562,44.275734064374,44.0406336690562,44.2350436113382,6748.26598166813,0.0,1.0
2023-02-23,48.8667,48.8736,48.74,48.74,3784,44.1868480302981,44.1930872330969,44.0722817991951,44.0722817991951,4184.76540062802,0.0,1.0
2023-02-24,48.5652,48.68,48.5,48.68,5341,43.9142219949584,44.0180278618141,43.855266049671,44.0180278618141,5906.66807736635,0.0,1.0
2023-02-27,48.6438,48.66,48.6,48.64,8424,43.9852946529275,43.9999432160204,43.9456892786394,43.9818585702267,9316.19020478079,0.0,1.0
2023-02-28,48.78,48.8201,48.5794,48.5794,7214,44.1084510907825,44.1447108055988,43.9270620934719,43.9270620934719,7978.03847783577,0.0,1.0
2023-03-01,48.6732,48.69,48.61,48.688,36119,44.0118790822442,44.0270701847109,43.9547316015362,44.0252617201316,39944.3820045676,0.0,1.0
2023-03-02,48.698,48.7,48.61,48.61,12355,44.0343040430284,44.0361125076078,43.9547316015362,43.9547316015362,13663.5244515749,0.0,1.0
2023-03-03,49.17,49.1724,48.9191,48.9191,19352,44.4611016837592,44.4632718412545,44.2342298022775,44.2342298022775,21401.580346975,0.0,1.0
2023-03-06,48.9748,49.22,48.9748,49.21,18383,44.2845955408129,44.5063132982434,44.2845955408129,44.4972709753466,20329.9530549009,0.0,1.0
2023-03-07,48.6695,48.96,48.65,48.96,29958,44.0085334227724,44.2712129029256,43.9909008931236,44.2712129029256,33130.8673023294,0.0,1.0
2023-03-08,48.4384,48.78,48.4324,48.77,24820,43.7995653406265,44.1084510907825,43.7941399468884,44.0994087678857,27448.6990601447,0.0,1.0
2023-03-09,48.5564,48.61,48.5286,48.58,40503,43.9062647508092,43.9547316015362,43.8811270931559,43.9276046328457,44792.6937160774,0.0,1.0
2023-03-10,49.2332,49.2332,48.9,48.9,8554,44.5182491644672,44.5182491644672,44.2169589655446,44.2169589655446,9459.95857213852,0.0,1.0
2023-03-13,49.5922,49.85,49.46,49.62,17841,44.8428685564638,45.0759796407443,44.7233290477676,44.868006214117,19730.549554071,0.0,1.0
2023-03-14,49.3497,49.65,49.3497,49.65,9162,44.6235922262154,44.8951331828075,44.6235922262154,44.8951331828075,10132.3521671654,0.0,1.0
2023-03-15,49.8933,50.0,49.7435,49.9,12665,45.1151328988876,45.2116144841969,44.979678901893,45.1211912552285,14006.3567121971,0.0,1.0
2023-03-16,49.3876,50.05,49.3876,50.001,10082,44.6578626299945,45.2568260986811,44.6578626299945,45.2125187164866,11149.7898438509,0.0,1.0
2023-03-17,49.513,49.76,49.513,49.625,33000,44.7712533591208,44.9945987346727,44.7712533591208,44.8725273755654,36495.0470985002,0.0,1.0
2023-03-20,49.5214,49.61,49.4801,49.61,18371,44.7788489103542,44.8589638912202,44.7415041167902,44.8589638912202,20316.6821286832,0.0,1.0
2023-03-21,49.4101,49.5,49.3801,49.39,5189,44.6782078565123,44.7594983393549,44.6510808878218,44.6600327874897,5738.56967860963,0.0,1.0
2023-03-22,50.0666,50.0666,49.5,49.5,5023,45.2718363546898,45.2718363546898,44.7594983393549,44.7594983393549,5554.98853259899,0.0,1.0
2023-03-23,50.1573,50.161,50.0,50.0,14610,45.3538502233642,45.357195882836,45.2116144841969,45.2116144841969,16157.3526699724,0.0,1.0
2023-03-24,50.0552,50.33,50.0552,50.33,10012,45.2615281065874,45.5100111397926,45.2615281065874,45.5100111397926,11072.3761075813,0.0,1.0
2023-03-27,49.6626,49.81,49.6626,49.8,20337,44.9065265096575,45.039810349157,44.9065265096575,45.0307680262601,22490.9022073394,0.0,1.0
2023-03-28,49.8324,49.92,49.71,49.71,35989,45.0600651524459,45.1392759010222,44.9493871201886,44.9493871201886,39800.6136372098,0.0,1.0
2023-03-29,49.91,49.92,49.798,49.81,35226,45.1302335781253,45.1392759010222,45.0289595616807,45.039810349157,38956.8039118718,0.0,1.0
2023-03-30,49.9723,50.02,49.94,49.94,9573,45.1865672497727,45.2296991299906,45.1573605468159,45.1573605468159,10586.8813901195,0.0,1.0
2023-03-31,50.265,50.275,50.0301,50.09,8819,45.4512360409631,45.46027836386,45.2388318761164,45.2929953902685,9753.02485944465,0.0,1.0
2023-04-03,50.245,50.445,50.18,50.275,53142,45.47070416216,45.6517000987195,45.4118804827782,45.497853552644,58721.7602893872,0.04153,1.0
2023-04-04,50.39,50.45,50.225,50.225,5981,45.6019262161657,45.6562249971335,45.4526045685041,45.4526045685041,6608.98815044267,0.0,1.0
2023-04-05,50.52,50.6,50.4831,50.52,10876,45.7195735749293,45.7919719495531,45.6861798246341,45.7195735749293,12017.9493603435,0.0,1.0
2023-04-06,50.615,50.685,50.6091,50.6091,5549,45.8055466447951,45.8688952225909,45.8002072646666,45.8002072646666,6131.6293674647,0.0,1.0
2023-04-10,50.31,50.3605,50.3097,50.3134,8363,45.5295278415419,45.5752293155231,45.529256347637,45.5326047724634,9241.09143991842,0.0,1.0
2023-04-11,50.38,50.38,50.3,50.36,8884,45.5928764193377,45.5928764193377,45.5204780447139,45.5747768256817,9816.79497216731,0.0,1.0
2023-04-12,50.38,50.42,50.3,50.3,6227,45.5928764193377,45.6290756066496,45.5204780447139,45.5204780447139,6880.81745741624,0.0,1.0
2023-04-13,50.28,50.51,50.27,50.46,18765,45.5023784510579,45.7105237781014,45.49332865423,45.6652747939615,20735.2721356056,0.0,1.0
2023-04-14,50.0778,50.167,50.0701,50.12,4188,45.3193915591963,45.4001157469018,45.3124232156387,45.3575817018103,4627.72820164754,0.0,1.0
2023-04-17,49.8426,50.04,49.8426,50.04,4459,45.1065403378023,45.2851833271865,45.1065403378023,45.2851833271865,4927.18243819159,0.0,1.0
2023-04-18,49.8819,49.93,49.85,49.85,8007,45.1421060393363,45.1856355620788,45.113237187455,45.113237187455,8847.71244283472,0.0,1.0
2023-04-19,49.8474,49.879,49.77,49.84,5751,45.1108842402797,45.1394815982561,45.0408388128312,45.104187390627,6354.83879839422,0.0,1.0
2023-04-20,49.9906,50.11,49.98,50.0201,34694,45.2404773308564,45.3485319049824,45.2308845462187,45.2671742314989,38336.7722607353,0.0,1.0
2023-04-21,50.0011,50.1168,49.97,50.11,13851,45.2499796175257,45.3546857668254,45.2218347493907,45.3485319049824,15305.3159792312,0.0,1.0
2023-04-24,50.215,50.215,50.0805,50.0805,7627,45.4435547716761,45.4435547716761,45.3218350043398,45.3218350043398,8427.81351336336,0.0,1.0
2023-04-25,50.495,50.495,50.39,50.39,10014,45.6969490828594,45.6969490828594,45.6019262161657,45.6019262161657,11065.4417887532,0.0,1.0
2023-04-26,50.3351,50.5299,50.3,50.4528,11288,45.5522428315801,45.728532873789,45.5204780447139,45.6587589402453,12473.2081996651,0.0,1.0
2023-04-27,50.1531,50.26,50.14,50.26,5662,45.3875365293109,45.484278857402,45.3756812954663,45.484278857402,6256.4940491233,0.0,1.0
2023-04-28,50.219,50.3,50.15,50.25,7432,45.4471746904073,45.5204780447139,45.3847310922943,45.475229060574,8212.33906271358,0.0,1.0
2023-05-01,49.5534,49.84,49.53,49.84,12957,45.0744497582503,45.3351450344718,45.053164798503,45.3351450344718,14244.508967799,0.25374,1.0
2023-05-02,49.9116,49.9244,49.87,49.87,9093,45.400273372844,45.4119164277485,45.3624334444043,45.3624334444043,9996.55167432244,0.0,1.0
2023-05-03,50.14,50.14,49.9509,49.96,10394,45.6080291337965,45.6080291337965,45.4360211898555,45.4442986742017,11426.8292205991,0.0,1.0
2023-05-04,50.1201,50.3,50.02,50.02,5840,45.5899278218746,45.753567320103,45.4988754940666,45.4988754940666,6420.30812471605,0.0,1.0
2023-05-05,50.0198,50.05,49.95,50.05,22107,45.4986935713337,45.5261639039991,45.4352025375575,45.5261639039991,24303.7246084072,0.0,1.0
2023-05-08,49.8425,49.9,49.83,49.83,8305,45.3374190686329,45.3897218543368,45.3260488978277,45.3260488978277,9130.2498246176,0.0,1.0
2023-05-09,49.765,49.8599,49.751,49.8599,3436,45.2669240096407,45.3532463463937,45.2541894183388,45.3532463463937,3777.42786241855,0.0,1.0
2023-05-10,49.91,49.9344,49.831,49.9001,9031,45.3988179909809,45.4210125643927,45.3269585114921,45.3898128157032,9928.39086888881,0.0,1.0
2023-05-11,50.0279,50.1,49.9999,50.05,31574,45.5060614420155,45.5716445872199,45.4805922594119,45.5261639039991,34711.4398509905,0.0,1.0
2023-05-12,49.855,50.06,49.845,50.04,12342,45.3487892394381,45.5352600406433,45.3396931027939,45.5170677673549,13568.3977526105,0.0,1.0
2023-05-15,49.81,49.85,49.78,49.8,18747,45.3078566245394,45.344241171116,45.2805682146069,45.2987604878952,20609.8487010363,0.0,1.0
2023-05-16,49.6769,49.76,49.59,49.73,4662,45.1867870458057,45.2623759413186,45.1077416183679,45.2350875313861,5125.25282147709,0.0,1.0
2023-05-17,49.635,49.6999,49.6112,49.68,6574,45.1486742332666,45.2077081600872,45.1270254280535,45.1896068481653,7227.24411162386,0.0,1.0
2023-05-18,49.48,49.51,49.44,49.5,11162,45.0076841152822,45.0349725252147,44.9712995687056,45.0258763885705,12271.1437137124,0.0,1.0
2023-05-19,49.3688,49.46,49.35,49.35,10501,44.9065350757992,44.9894918419939,44.8894343389082,44.8894343389082,11544.4615783636,0.0,1.0
2023-05-22,49.28,49.4063,49.274,49.4,9943,44.8257613823991,44.9406455882148,44.8203037004126,44.934915022129,10931.0143294609,0.0,1.0
2023-05-23,49.435,49.4399,49.26,49.26,8006,44.9667515003835,44.9712086073392,44.8075691091108,44.8075691091108,8801.53884357478,0.0,1.0
2023-05-24,49.2816,49.52,49.28,49.49,41052,44.8272167642622,45.0440686618588,44.8257613823991,45.0167802519264,45131.2481396992,0.0,1.0
2023-05-25,49.06,49.23,49.0256,49.23,9191,44.6256463762277,44.7802806991783,44.5943556661718,44.7802806991783,10104.2897216208,0.0,1.0
2023-05-26,49.105,49.15,48.99,49.08,11538,44.6665789911264,44.7075116060251,44.5619734197186,44.643838649516,12684.5060176325,0.0,1.0
2023-05-30,49.3,49.3356,49.2,49.21,29832,44.8439536556874,44.8763359021406,44.7529922892459,44.76208842589,32796.3410918715,0.0,1.0
2023-05-31,49.365,49.375,49.3,49.3,19729,44.9030785438744,44.9121746805186,44.8439536556874,44.8439536556874,21689.4279096786,0.0,1.0
2023-06-01,49.302,49.3263,49.2363,49.27,8367,44.9693620916004,44.9915266183706,44.9094357784809,44.9401742374174,9173.13065637305,0.13587,1.0
2023-06-02,49.0557,49.21,49.05,49.2094,27596,44.7447068264355,44.8854470108242,44.7395077399091,44.8848997385583,30254.7763347999,0.0,1.0
2023-06-05,49.14,49.22,49.0167,49.03,25160,44.8215985797989,44.8945682152564,44.7091341291499,44.7212653310447,27584.076409029,0.0,1.0
2023-06-06,49.16,49.17,49.0899,49.0899,6991,44.8398409886632,44.8489621930954,44.7759013455936,44.7759013455936,7664.55795610184,0.0,1.0
2023-06-07,48.95,49.18,48.92,49.18,12482,44.6482956955872,44.8580833975276,44.6209320822906,44.8580833975276,13684.5962534778,0.0,1.0
2023-06-08,49.17,49.179,49.085,49.085,7425,44.8489621930954,44.8571712770844,44.7714319554218,44.7714319554218,8140.3723106932,0.0,1.0
2023-06-09,49.0529,49.13,49.0529,49.12,5749,44.7421528891945,44.8124773753667,44.7421528891945,44.8033561709345,6302.89567867678,0.0,1.0
2023-06-12,49.0952,49.12,48.97,49.12,6504,44.7807355839426,44.8033561709345,44.6665381044516,44.8033561709345,7130.6372402355,0.0,1.0
2023-06-13,48.85,49.12,48.83,48.87,31648,44.5570836512652,44.8033561709345,44.5388412424009,44.5753260601296,34697.1721062382,0.0,1.0
2023-06-14,48.97,49.1,48.9,49.04,30470,44.6665381044516,44.7851137620701,44.6026896734262,44.7303865354769,33405.6760009187,0.0,1.0
2023-06-15,49.2617,49.29,49.1931,49.29,15077,44.9326036377386,44.9584166462818,44.8700321753338,44.9584166462818,16529.6152630736,0.0,1.0
2023-06-16,49.1521,49.19,49.049,49.09,17077,44.8326352371618,44.8672046019598,44.7385956194659,44.7759925576379,18722.3081413748,0.0,1.0
2023-06-20,49.2783,49.2999,49.24,49.255,9281,44.9477448370961,44.9674466386696,44.9128106241208,44.9264924307691,10175.1913017567,0.0,1.0
2023-06-21,49.26,49.3,49.1,49.1,14157,44.9310530329852,44.9675378507139,44.7851137620701,44.7851137620701,15520.976539055,0.0,1.0
2023-06-22,49.0915,49.1781,49.0915,49.14,34279,44.7773607383027,44.8563503686855,44.7773607383027,44.8215985797989,37581.6595876434,0.0,1.0
2023-06-23,49.21,49.3,49.21,49.3,5674,44.8854470108242,44.9675378507139,44.8854470108242,44.9675378507139,6220.6696957405,0.0,1.0
2023-06-26,49.2128,49.3,49.191,49.3,29868,44.8880009480652,44.9675378507139,44.868116722403,44.9675378507139,32745.6754445501,0.0,1.0
2023-06-27,49.0948,49.24,49.0712,49.24,21592,44.7803707357653,44.9128106241208,44.7588446933054,44.9128106241208,23672.3123141397,0.0,1.0
2023-06-28,49.2,49.2223,49.125,49.185,4949,44.876325806392,44.8966660922758,44.8079167731506,44.8626439997437,5425.81852735631,0.0,1.0
2023-06-29,48.8774,48.91,48.8699,48.8899,3825,44.5820757514095,44.6118108778584,44.5752348480853,44.5934772569497,4193.52512975104,0.0,1.0
2023-06-30,49.1,49.1,48.8974,48.91,12815,44.7851137620701,44.7851137620701,44.6003181602738,44.6118108778584,14049.6796177149,0.0,1.0
2023-07-03,48.8107,48.98,48.8,48.91,5819,44.7294470514204,44.8845912182897,44.7196417201416,44.8204441912321,6349.94353883882,0.22827,1.0
2023-07-05,48.5693,48.7583,48.5301,48.72,5819,44.5082314466818,44.6814284197373,44.4723091115296,44.6463308320758,6349.94353883882,0.0,1.0
2023-07-06,48.3275,48.37,48.18,48.35,7962,44.2866492875029,44.3255956967879,44.1514823376316,44.3072679747714,8688.47748001971,0.0,1.0
2023-07-07,48.27,48.399,48.27,48.34,14550,44.2339570867056,44.3521708937118,44.2339570867056,44.2981041137632,15877.5869548213,0.0,1.0
2023-07-10,48.3741,48.408,48.28,48.28,14631,44.3293528798013,44.3604183686192,44.2431209477139,44.2431209477139,15965.9776450852,0.0,1.0
2023-07-11,48.3338,48.3923,48.3,48.375,8311,44.2924225199381,44.3460311068362,44.2614486697303,44.330177627292,9069.32131831748,0.0,1.0
2023-07-12,48.8403,48.8545,48.5896,48.5896,5174,44.7565720800048,44.7695847626364,44.5268340845285,44.5268340845285,5646.09174599622,0.0,1.0
2023-07-13,49.08,49.0999,48.97,49.03,13680,44.9762298283719,44.9944659117783,44.8754273572814,44.9304105233308,14928.205466801,0.0,1.0
2023-07-14,48.845,49.01,48.845,48.97,3239,44.7608790946786,44.9120828013143,44.7608790946786,44.8754273572814,3534.53636746845,0.0,1.0
2023-07-17,48.925,48.9599,48.85,48.85,8591,44.8341899827444,44.8661718576631,44.7654610251827,44.7654610251827,9374.86938342745,0.0,1.0
2023-07-18,48.9,49.033,48.895,48.97,21000,44.8112803302239,44.9331596816333,44.8066983997197,44.8754273572814,22916.1048832471,0.0,1.0
2023-07-19,49.07,49.07,48.9169,48.96,32666,44.9670659673637,44.9670659673637,44.8267672553278,44.8662634962732,35646.5467674358,0.0,1.0
2023-07-20,49.06,49.06,48.87,48.98,72800,44.9579021063555,44.9579021063555,44.7837887471992,44.8845912182897,79442.4969285901,0.0,1.0
2023-07-21,49.0634,49.15,49.05,49.1,20618,44.9610178190983,45.0403768554295,44.9487382453472,44.9945575503884,22499.25002299,0.0,1.0
2023-07-24,49.0822,49.1147,49.0567,49.06,11618,44.9782458777937,45.0080284260705,44.9548780322228,44.9579021063555,12678.0622158841,0.0,1.0
2023-07-25,48.98,49.0709,48.9574,49.0709,3061,44.8845912182897,44.9678907148544,44.8638808924111,44.9678907148544,3340.29509750569,0.0,1.0
2023-07-26,49.0307,49.0307,48.925,48.98,6747,44.9310519936014,44.9310519936014,44.8341899827444,44.8845912182897,7362.6171260604,0.0,1.0
2023-07-27,48.6747,48.945,48.63,48.945,3196,44.6048185417085,44.8525177047609,44.5638560830018,44.8525177047609,3487.61291461228,0.0,1.0
2023-07-28,48.8289,48.83,48.72,48.72,3105,44.7461252784554,44.7471333031663,44.6463308320758,44.6463308320758,3388.30979345154,0.0,1.0
2023-07-31,48.853,48.9197,48.77,48.889,34597,44.7682101834852,44.8293331364101,44.6921501371169,44.8012000831148,37753.7371736048,0.0,1.0
2023-08-01,48.4572,48.57,48.455,48.57,3122,44.5121719069154,44.6157885622545,44.5101510147013,44.6157885622545,3398.69684895103,0.1164,1.0
2023-08-02,48.3637,48.38,48.2697,48.38,5023,44.4262839878178,44.4412569619492,44.3399367750351,44.4412569619492,5468.17881879597,0.0,1.0
2023-08-03,48.06,48.1583,48.0401,48.13,22355,44.1473090035403,44.237606142014,44.1290291148767,44.2116101194422,24336.2806080398,0.0,1.0
2023-08-04,48.51,48.51,48.3103,48.3103,51377,44.5606733200528,44.5606733200528,44.3772314222583,44.3772314222583,55930.4445895443,0.0,1.0
2023-08-07,48.5497,48.58,48.4631,48.52,31729,44.5971412386429,44.6249744359548,44.5175915723985,44.5698591937531,34541.0801794899,0.0,1.0
2023-08-08,48.55,48.68,48.5455,48.665,4822,44.597416814854,44.7168331729576,44.5932831716888,44.7030543624072,5249.36457579816,0.0,1.0
2023-08-09,48.5337,48.57,48.51,48.52,6122,44.5824438407225,44.6157885622545,44.5606733200528,44.5698591937531,6664.58107279892,0.0,1.0
2023-08-10,48.28,48.59,48.28,48.54,7032,44.3493982249464,44.6341603096551,44.3493982249464,44.5882309411537,7655.23262069945,0.0,1.0
2023-08-11,48.22,48.315,48.195,48.21,21434,44.2942829827448,44.3815487828974,44.2713182984941,44.2850971090445,23333.6541513185,0.0,1.0
2023-08-14,48.1102,48.22,48.1102,48.19,9512,44.1934220895157,44.2942829827448,44.1934220895157,44.2667253616439,10355.030245747,0.0,1.0
2023-08-15,47.98,48.1414,47.9615,48.1201,22323,44.0738220139381,44.2220820154606,44.0568281475925,44.202516104479,24301.4445096521,0.0,1.0
2023-08-16,47.87,48.0475,47.8391,47.95,45196,43.972777403235,44.1358266614149,43.9443930535011,44.0462643928372,49201.634460343,0.0,1.0
2023-08-17,47.825,47.87,47.75,47.87,5985,43.9314409715837,43.972777403235,43.8625469188316,43.972777403235,6515.43902657654,0.0,1.0
2023-08-18,47.91,47.9899,47.86,47.86,5240,44.0095208980361,44.0829160289013,43.9635915295347,43.9635915295347,5704.41111098764,0.0,1.0
2023-08-21,47.785,47.785,47.6916,47.7621,4494,43.8946974767826,43.8946974767826,43.808901416422,43.873661826009,4892.29456732414,0.0,1.0
2023-08-22,47.865,47.865,47.79,47.7944,9359,43.9681844663849,43.9681844663849,43.8992904136328,43.9033321980609,10188.4701503308,0.0,1.0
2023-08-23,48.3,48.3,48.06,48.06,34299,44.367769972347,44.367769972347,44.1473090035403,44.1473090035403,37338.8543312529,0.0,1.0
2023-08-24,48.095,48.24,48.08,48.21,17676,44.1794595614913,44.3126547301453,44.1656807509408,44.2850971090445,19242.5898469117,0.0,1.0
2023-08-25,48.0854,48.168,48.03,48.065,7394,44.170641122739,44.2465164395033,44.1197513824395,44.1519019403904,8049.31598371042,0.0,1.0
2023-08-28,48.105,48.15,48.0599,48.15,9410,44.1886454351915,44.2299818668428,44.1472171448033,44.2299818668428,10243.9901821362,0.0,1.0
2023-08-29,48.335,48.3357,48.2601,48.2613,5241,44.399920530298,44.400563541457,44.3311183362829,44.3322206411269,5705.49973906225,0.0,1.0
2023-08-30,48.28,48.34,48.265,48.34,6366,44.3493982249464,44.4045134671481,44.335619414396,44.4045134671481,6930.20632300522,0.0,1.0
2023-08-31,48.36,48.38,48.29,48.29,47771,44.4228852145487,44.4412569619492,44.3585840986467,44.3585840986467,52004.8517524791,0.0,1.0
2023-09-01,47.9617,48.14,47.9617,48.14,6964,44.1940651006747,44.3583587309558,44.1940651006747,44.3583587309558,7557.6953158559,0.1492,1.0
2023-09-05,47.8632,47.94,47.8213,47.93,11029,44.1033027754774,44.1740697457835,44.0646942330838,44.1648552965249,11969.2449222537,0.0,1.0
2023-09-06,47.79,47.95,47.79,47.94,9493,44.0358530069043,44.1832841950421,44.0358530069043,44.1740697457835,10302.2977647071,0.0,1.0
2023-09-07,47.97,47.9712,47.89,47.89,8730,44.2017130935594,44.2028188274704,44.1279974994905,44.1279974994905,9474.25044621223,0.0,1.0
2023-09-08,48.085,48.135,48.0,48.0,13335,44.3076792600334,44.3537515063264,44.2293564413352,44.2293564413352,14471.836162685,0.0,1.0
2023-09-11,48.02,48.06,47.97,47.97,11424,44.2477853398524,44.2846431368869,44.2017130935594,44.2017130935594,12397.919484253,0.0,1.0
2023-09-12,48.065,48.07,48.033,48.033,4138,44.2892503615162,44.2938575861455,44.2597641238886,44.2597641238886,4490.77300646348,0.0,1.0
2023-09-13,48.115,48.185,48.08,48.0895,40159,44.3353226078092,44.3998237526195,44.3030720354041,44.3118257621998,43582.637304632,0.0,1.0
2023-09-14,48.0499,48.0658,48.02,48.0658,10089,44.2753365431357,44.2899875174569,44.2477853398524,44.2899875174569,10949.1079899009,0.0,1.0
2023-09-15,47.935,48.01,47.935,47.97,8578,44.1694625211542,44.2385708905938,44.1694625211542,44.2017130935594,9309.29213374669,0.0,1.0
2023-09-18,48.024,48.025,47.9037,47.96,8322,44.2514711195559,44.2523925644817,44.1406212949748,44.1924986443007,9031.46760748891,0.0,1.0
2023-09-19,47.895,48.0095,47.895,47.94,4169,44.1326047241198,44.2381101681309,44.1326047241198,44.1740697457835,4524.41582019001,0.0,1.0
2023-09-20,47.8057,48.0327,47.8057,47.9983,3806,44.0503196922404,44.2594876904109,44.0503196922404,44.2277899849612,4130.46932397294,0.0,1.0
2023-09-21,47.5448,47.62,47.5448,47.62,10884,43.8099147110832,43.879207369508,43.8099147110832,43.879207369508,11811.883374178,0.0,1.0
2023-09-22,47.71,47.755,47.6135,47.6135,5543,43.9621374128355,44.0036024344992,43.8732179774899,43.8732179774899,6015.55214471413,0.0,1.0
2023-09-25,47.3504,47.4909,47.3504,47.44,12253,43.6307858174958,43.7602488295793,43.6307858174958,43.7133472828529,13297.5934384237,0.0,1.0
2023-09-26,47.22,47.3747,47.1908,47.371,18391,43.5106293991635,43.6531769291942,43.4837232073284,43.6497675829685,19958.870556276,0.0,1.0
2023-09-27,47.1425,47.32,47.06,47.32,14405,43.4392174174093,43.6027738917496,43.3631982110257,43.6027738917496,15633.055862278,0.0,1.0
2023-09-28,47.4,47.4,47.06,47.09,8402,43.6764894858185,43.6764894858185,43.3631982110257,43.3908415588015,9118.28777194447,0.0,1.0
2023-09-29,47.2913,47.475,47.24,47.4601,19649,43.5763284223774,43.7455978552581,43.5290582976807,43.7318683258628,21324.1176423395,0.0,1.0
2023-10-02,46.9,47.07,46.9,47.05,58701,43.2914821524459,43.448402237007,43.2914821524459,43.4299410505881,63593.9626715796,0.08217,1.0
2023-10-03,46.5906,46.86,46.57,46.86,15179,43.0058875985447,43.254559779608,42.9868725765332,43.254559779608,16444.230241255,0.0,1.0
2023-10-04,46.78,46.78,46.6972,46.6972,8426,43.1807150339322,43.1807150339322,43.1042857221577,43.1042857221577,9128.34073475289,0.0,1.0
2023-10-05,46.7191,46.81,46.7191,46.81,3987,43.1245007212865,43.2084068135606,43.1245007212865,43.2084068135606,4319.33236523377,0.0,1.0
2023-10-06,46.5519,46.6484,46.38,46.38,7695,42.970165202824,43.0592404272955,42.8114913055531,42.8114913055531,8336.40896676045,0.0,1.0
2023-10-09,46.9784,46.9784,46.7401,46.7401,4731,43.3638500032082,43.3638500032082,43.1438849670264,43.1438849670264,5125.34773511939,0.0,1.0
2023-10-10,47.0,47.05,46.903,46.903,4923,43.3837880845407,43.4299410505881,43.2942513304088,43.2942513304088,5333.35170154148,0.0,1.0
2023-10-11,47.229,47.23,47.13,47.14,9804,43.5951686690377,43.5960917283587,43.5037857962639,43.5130163894734,10621.2025354281,0.0,1.0
2023-10-12,46.926,47.23,46.9,47.23,6096,43.3154816947906,43.5960917283587,43.2914821524459,43.5960917283587,6604.12593390145,0.0,1.0
2023-10-13,47.225,47.3,47.19,47.28,5185,43.5914764317539,43.660705880825,43.5591693555208,43.6422446944061,5617.1904473883,0.0,1.0
2023-10-16,47.12,47.12,47.0435,47.05,14554,43.4945552030544,43.4945552030544,43.4239411650019,43.4299410505881,15767.1339963914,0.0,1.0
2023-10-17,46.87,46.93,46.81,46.85,8437,43.2637903728175,43.3191739320744,43.2084068135606,43.2453291863985,9140.25762866249,0.0,1.0
2023-10-18,46.7648,46.9,46.73,46.8965,6368,43.1666845322538,43.2914821524459,43.1345620678848,43.2882514448226,6898.79821966608,0.0,1.0
2023-10-19,46.7781,46.84,46.69,46.69,6162,43.1789612212224,43.2360985931891,43.0976396950469,43.0976396950469,6675.62729735905,0.0,1.0
2023-10-20,46.9,46.91,46.81,46.81,3640,43.2914821524459,43.3007127456554,43.2084068135606,43.2084068135606,3943.40853008552,0.0,1.0
2023-10-23,46.87,46.91,46.66,46.66,4945,43.2637903728175,43.3007127456554,43.0699479154185,43.0699479154185,5357.18548936068,0.0,1.0
2023-10-24,46.9335,46.94,46.77,46.89,11744,43.3224046396977,43.3284045252838,43.1714844407227,43.2822515592365,12722.9092794847,0.0,1.0
2023-10-25,46.7353,46.79,46.7,46.75,5616,43.1394542822859,43.1899456271417,43.1068702882564,43.1530232543038,6084.11601784621,0.0,1.0
2023-10-26,46.9989,46.9989,46.76,46.76,4464,43.3827727192877,43.3827727192877,43.1622538475133,43.1622538475133,4836.09221931366,0.0,1.0
2023-10-27,47.055,47.055,46.9005,46.97,5338,43.4345563471928,43.4345563471928,43.2919436821064,43.3560963049123,5782.9436081309,0.0,1.0
2023-10-30,46.968,47.0,46.8812,46.9312,8271,43.3542501862704,43.3837880845407,43.2741286372121,43.3202816032595,8960.42086602672,0.0,1.0
2023-10-31,46.8898,47.01,46.8898,46.9758,22156,43.2820669473723,43.3930186777502,43.2820669473723,43.3614500489738,24002.7910419161,0.0,1.0
2023-11-01,47.0575,47.06,46.69,46.69,20207,43.6390139867827,43.6413323746054,43.298210976845,43.298210976845,21789.9263899043,0.219,1.0
2023-11-02,47.25,47.38,47.22,47.28,9605,43.817529849131,43.9380860159117,43.7897091952586,43.8453505030035,10357.412924978,0.0,1.0
2023-11-03,47.51,47.61,47.49,47.61,9404,44.0586421826924,44.1513776956006,44.0400950801108,44.1513776956006,10140.6674801138,0.0,1.0
2023-11-06,47.3734,47.44,47.3475,47.44,3697,43.9319654720598,43.9937273236566,43.9079469742165,43.9937273236566,3986.60651573594,0.0,1.0
2023-11-07,47.52,47.5401,47.44,47.45,29668,44.0679157339832,44.0865555720778,43.9937273236566,44.0030008749475,31992.0589961737,0.0,1.0
2023-11-08,47.6,47.62,47.5,47.521,9557,44.1421041443098,44.1606512468914,44.0493686314016,44.0688430891123,10305.6528187418,0.0,1.0
2023-11-09,47.236,47.52,47.22,47.52,8342,43.8045468773239,44.0679157339832,43.7897091952586,44.0679157339832,8995.47512963733,0.0,1.0
2023-11-10,47.25,47.3331,47.2363,47.3331,8202,43.817529849131,43.8945930603578,43.8048250838626,43.8945930603578,8844.50815311502,0.0,1.0
2023-11-13,47.2001,47.2003,47.08,47.08,3690,43.7712548281898,43.7714402992157,43.6598794771871,43.6598794771871,3979.05816690983,0.0,1.0
2023-11-14,47.61,47.64,47.55,47.64,8038,44.1513776956006,44.1791983494731,44.0957363878557,44.1791983494731,8667.66112347458,0.0,1.0
2023-11-15,47.4,47.4035,47.315,47.4,5231,43.9566331184934,43.9598788614451,43.8778079325214,43.9566331184934,5640.77324420197,0.0,1.0
2023-11-16,47.5587,47.6032,47.4901,47.6032,3712,44.1038043774787,44.1450716807229,44.0401878156237,44.1450716807229,4002.78154893476,0.0,1.0
2023-11-17,47.6048,47.68,47.5492,47.64,7889,44.1465554489294,44.2162925546364,44.0949945037524,44.1791983494731,8506.98912703296,0.0,1.0
2023-11-20,47.76,47.7647,47.6094,47.6094,3512,44.2904809649629,44.2948395340696,44.1508212825232,44.1508212825232,3787.11443961716,0.0,1.0
2023-11-21,47.6466,47.7391,47.5799,47.7173,2777,44.185318893325,44.2710992427651,44.1234643062152,44.2508829009511,2994.53781287496,0.0,1.0
2023-11-22,47.7078,47.71,47.59,47.67,4035,44.2420730272248,44.2441132085088,44.132830593019,44.2070190033455,4351.0839304827,0.0,1.0
2023-11-24,47.5171,47.55,47.5171,47.5481,5341,44.0652264041089,44.0957363878557,44.0652264041089,44.0939744131104,5759.39015432666,0.0,1.0
2023-11-27,47.662,47.662,47.53,47.62,8249,44.1996001623129,44.1996001623129,44.077189285274,44.1606512468914,8895.18992380465,0.0,1.0
2023-11-28,47.8311,47.8311,47.59,47.59,5844,44.3564159146407,44.3564159146407,44.132830593019,44.132830593019,6301.79293426044,0.0,1.0
2023-11-29,48.0212,48.04,47.95,47.95,49201,44.5327061246792,44.5501404011059,44.4666784394885,44.4666784394885,53055.1872276776,0.0,1.0
2023-11-30,47.9,47.96,47.85,47.94,25070,44.4203106830344,44.4759519907794,44.3739429265803,44.4574048881977,27033.8721529619,0.0,1.0
2023-12-01,48.07,48.07,47.76,47.76,16746,44.6991385496956,44.6991385496956,44.4108769946632,44.4108769946632,18008.8531036239,0.13067,1.0
2023-12-04,47.8824,47.9682,47.82,47.9395,4802,44.5246938151018,44.6044771745269,44.4666695537017,44.5777897337868,5164.12949979708,0.0,1.0
2023-12-05,48.1186,48.18,48.1,48.1002,18644,44.7443305225168,44.8014249079329,44.7270348292148,44.7272208044116,20049.9855048348,0.0,1.0
2023-12-06,48.185,48.22,48.1,48.1,29179,44.8060742878527,44.8386199472919,44.7270348292148,44.7270348292148,31379.4532850019,0.0,1.0
2023-12-07,48.1529,48.25,48.15,48.17,7118,44.7762252687671,44.8665162268111,44.7735286284136,44.7921261480931,7654.78421065299,0.0,1.0
2023-12-08,48.085,48.085,47.95,48.0,5901,44.7130866894552,44.7130866894552,44.5875534316185,44.6340472308173,6346.00753400721,0.0,1.0
2023-12-11,47.97,47.9701,47.89,47.9426,21088,44.606150951298,44.6062439388964,44.53176087258,44.5806723493371,22678.2929803667,0.0,1.0
2023-12-12,47.945,47.96,47.88,47.9,16228,44.5829040516986,44.5968521914583,44.5224621127403,44.5410596324198,17451.7895715758,0.0,1.0
2023-12-13,48.5692,48.5692,47.98,47.99,5905,45.1633326408961,45.1633326408961,44.6154497111378,44.6247484709775,6350.30918290333,0.0,1.0
2023-12-14,49.14,49.2099,48.97,48.97,18132,45.6941058525492,45.7591041838291,45.5360269352734,45.5360269352734,19499.3744461309,0.0,1.0
2023-12-15,49.06,49.06,48.9699,48.9877,7504,45.6197157738312,45.6197157738312,45.535933947675,45.5524857401898,8069.89332912897,0.0,1.0
2023-12-18,48.9025,48.97,48.9025,48.945,23661,45.4732603063551,45.5360269352734,45.4732603063551,45.512780035674,25445.3286327986,0.0,1.0
2023-12-19,48.9231,49.05,48.9,48.94,18493,45.4924157516249,45.6104170139914,45.4709356163951,45.5081306557541,19887.5982590062,0.0,1.0
2023-12-20,49.11,49.1312,48.96,49.03,11775,45.6662095730299,45.6859229438902,45.5267281754336,45.5918194943119,12662.9789379656,0.0,1.0
2023-12-21,49.0386,49.1159,49.008,49.1159,3898,45.5998164277741,45.6716958413354,45.5713622226645,45.6716958413354,4191.95684927302,0.0,1.0
2023-12-22,48.9475,49.04,48.9064,49.04,22261,45.5151047256339,45.6011182541517,45.4768868226926,45.6011182541517,23939.7515191552,0.0,1.0
2023-12-26,48.9552,48.9889,48.93,48.93,6746,45.5222647707105,45.5536015913705,45.4988318959144,45.4988318959144,7254.73086331345,0.0,1.0
2023-12-27,49.19,49.19,49.07,49.08,3654,45.740599651748,45.740599651748,45.6290145336709,45.6383132935107,3929.55626660944,0.0,1.0
2023-12-28,49.0335,49.17,49.03,49.13,22947,45.5950740602558,45.7220021320685,45.5918194943119,45.6848070927094,24677.4843048404,0.0,1.0
2023-12-29,48.93,49.08,48.9041,48.95,23390,45.4988318959144,45.6383132935107,45.4747481079294,45.5174294155939,25153.8919200862,0.0,1.0
2024-01-02,48.9,48.93,48.84,48.8597,17461,45.4709356163951,45.4988318959144,45.4151430573566,45.4334616142409,18777.7728438061,0.0,1.0
2024-01-03,48.99,48.99,48.78,48.78,5491,45.5546244549529,45.5546244549529,45.3593504983181,45.3593504983181,5905.08852215448,0.0,1.0
2024-01-04,48.7474,48.81,48.72,48.7793,11882,45.3290365412405,45.3872467778373,45.3035579392795,45.3586995851293,12778.0480459369,0.0,1.0
2024-01-05,48.6304,48.841,48.61,48.61,11301,45.2202410511154,45.4160729333406,45.2012715810423,45.2012715810423,12153.2335437748,0.0,1.0
2024-01-08,48.76,48.83,48.6032,48.6032,11310,45.3407529786386,45.4058442975168,45.1949484243512,45.1949484243512,12162.9122537911,0.0,1.0
2024-01-09,48.6947,48.7441,48.6947,48.7005,4457,45.280032076885,45.3259679504934,45.280032076885,45.285425357592,4793.11228250637,0.0,1.0
2024-01-10,48.6489,48.69,48.6489,48.69,1582,45.2374437568189,45.2756616597603,45.2374437568189,45.2756616597603,1701.30213841712,0.0,1.0
2024-01-11,48.8951,48.8951,48.74,48.78,6246,45.4663792240736,45.4663792240736,45.3221554589591,45.3593504983181,6717.02475129792,0.0,1.0
2024-01-12,49.1033,49.11,49.0096,49.07,9449,45.6599794039373,45.6662095730299,45.5728500242388,45.6290145336709,10161.5701048694,0.0,1.0
2024-01-16,48.86,49.01,48.8045,48.9516,14673,45.4337405770361,45.5732219746324,45.3821324599255,45.5189172171682,15779.5235632075,0.0,1.0
2024-01-17,48.72,48.73,48.6405,48.69,8947,45.3035579392795,45.3128566991193,45.2296327985535,45.2756616597603,9621.71316840578,0.0,1.0
2024-01-18,48.71,48.745,48.6574,48.69,3297,45.2942591794398,45.3268048388789,45.2453477026827,45.2756616597603,3545.63410263036,0.0,1.0
2024-01-19,48.7457,48.7457,48.624,48.68,5567,45.3274557520677,45.3274557520677,45.2142898448179,45.2663628999205,5986.81985118084,0.0,1.0
2024-01-22,48.79,48.8204,48.7521,48.76,13540,45.3686492581578,45.3969174880707,45.3334069583652,45.3407529786386,14561.0815133804,0.0,1.0
2024-01-23,48.6352,48.6352,48.55,48.57,6871,45.2247044558384,45.2247044558384,45.1454790220037,45.1640765416832,7389.15739131733,0.0,1.0
2024-01-24,48.5,48.71,48.5,48.71,33446,45.098985222805,45.2942591794398,45.098985222805,45.2942591794398,35968.2372449424,0.0,1.0
2024-01-25,48.67,48.69,48.612,48.64,6112,45.2570641400808,45.2756616597603,45.2031313330102,45.2291678605615,6572.91951327775,0.0,1.0
2024-01-26,48.63,48.66,48.6,48.65,6057,45.2198691007218,45.247765380241,45.1919728212025,45.2384666204013,6513.77184095605,0.0,1.0
2024-01-29,48.84,48.88,48.7424,48.7434,10842,45.4151430573566,45.4523380967156,45.3243871613206,45.3253170373046,11659.6193329446,0.0,1.0
2024-01-30,48.85,48.92,48.77,48.87,373966,45.4244418171963,45.4895331360746,45.3500517384783,45.4430393368758,402167.607771995,0.0,1.0
2024-01-31,49.0762,49.11,48.94,49.03,7220,45.6347797647716,45.6662095730299,45.5081306557541,45.5918194943119,7764.47625750415,0.0,1.0
2024-02-01,49.21,49.42,49.2099,49.26,35529,45.7591971714275,45.9544711280623,45.7591041838291,45.8056909706262,38208.320907599,0.0,1.0
2024-02-02,48.75,48.8655,48.7296,48.86,4894,45.3314542187988,45.438854894948,45.3124847487257,45.4337405770361,5263.06742440794,0.0,1.0
2024-02-05,48.51,48.6,48.49,48.57,8559,45.1082839826447,45.1919728212025,45.0896864629652,45.1640765416832,9204.45322548173,0.0,1.0
2024-02-06,48.6681,48.7,48.5705,48.5705,4816,45.2552973757112,45.2849604196,45.1645414796752,45.1645414796752,5179.18527093352,0.0,1.0
2024-02-07,48.58,48.6895,48.58,48.66,15034,45.173375301523,45.2751967217683,45.173375301523,45.247765380241,16167.7473760828,0.0,1.0
2024-02-08,48.523,48.5798,48.5,48.5,261692,45.1203723704364,45.1731893263262,45.098985222805,45.098985222805,281426.775731133,0.0,1.0
2024-02-09,48.48,48.5337,48.46,48.515,8243,45.0803877031255,45.1303220434649,45.061790183446,45.1129333625646,8864.62296268791,0.0,1.0
2024-02-12,48.49,48.4961,48.42,48.473,6308,45.0896864629652,45.0953587064675,45.0245951440869,45.0738785712376,6783.70030918785,0.0,1.0
2024-02-13,48.2114,48.34,48.2,48.32,7884,44.8306230138297,44.9502050653689,44.8200224276124,44.9316075456894,8478.54997426077,0.0,1.0
2024-02-14,48.4,48.4201,48.31,48.31,5634,45.0059976244074,45.0246881316853,44.9223087858497,44.9223087858497,6058.87247019092,0.0,1.0
2024-02-15,48.47,48.5275,48.46,48.49,3484,45.0710889432857,45.1245568123643,45.061790183446,45.0896864629652,3746.73618852417,0.0,1.0
2024-02-16,48.3961,48.405,48.3709,48.3899,4076,45.0023711080699,45.0106470043273,44.9789382332738,44.9966058769693,4383.38022515055,0.0,1.0
2024-02-20,48.435,48.479,48.4169,48.44,6668,45.0385432838466,45.0794578271415,45.0217125285366,45.0431926637664,7170.84870983901,0.0,1.0
2024-02-21,48.3904,48.459,48.34,48.44,4385,44.9970708149613,45.060860307462,44.9502050653689,45.0431926637664,4715.68260237614,0.0,1.0
2024-02-22,48.2961,48.405,48.25,48.405,2572,44.9093835096724,45.0106470043273,44.8665162268111,45.0106470043273,2765.96024020785,0.0,1.0
2024-02-23,48.435,48.45,48.28,48.28,8818,45.0385432838466,45.0524914236062,44.8944125063304,44.8944125063304,9482.98499150576,0.0,1.0
2024-02-26,48.415,48.4448,48.37,48.43,6654,45.0199457641671,45.0476560684895,44.9781013448882,45.0338939039267,7155.79293870258,0.0,1.0
2024-02-27,48.35,48.45,48.35,48.39,6562,44.9595038252087,45.0524914236062,44.9595038252087,44.9966988645677,7056.85501409172,0.0,1.0
2024-02-28,48.49,48.52,48.42,48.44,7604,45.0896864629652,45.1175827424845,45.0245951440869,45.0431926637664,8177.43455153208,0.0,1.0
2024-02-29,48.6225,48.65,48.53,48.53,7088,45.212895030842,45.2384666204013,45.1268815023242,45.1268815023242,7622.52184393205,0.0,1.0
2024-03-01,48.825,48.84,48.54,48.63,9312,45.401194917597,45.4151430573566,45.136180262164,45.2198691007218,10014.2386301771,0.0,1.0
2024-03-04,48.81,48.81,48.7101,48.75,8390,45.3872467778373,45.3872467778373,45.2943521670382,45.3314542187988,9022.70855962049,0.0,1.0
2024-03-05,48.99,49.0,48.94,48.94,4038,45.5546244549529,45.5639232147927,45.5081306557541,45.5081306557541,4342.51456063737,0.0,1.0
2024-03-06,49.0367,49.13,49.0367,49.04,5809,45.5980496634046,45.6848070927094,45.5980496634046,45.6011182541517,6247.06960939634,0.0,1.0
2024-03-07,49.0102,49.02,48.97,48.97,3365,45.5734079498292,45.5825207344722,45.5360269352734,45.5360269352734,3618.76213386447,0.0,1.0
2024-03-08,49.0446,49.13,49.02,49.13,7615,45.605395683678,45.6848070927094,45.5825207344722,45.6848070927094,8189.26408599641,0.0,1.0
2024-03-11,48.96,49.06,48.94,49.04,4834,45.5267281754336,45.6197157738312,45.5081306557541,45.6011182541517,5198.54269096608,0.0,1.0
2024-03-12,48.8734,48.92,48.87,48.91,15373,45.4462009152214,45.4895331360746,45.4430393368758,45.4802343762349,16532.3121200293,0.0,1.0
2024-03-13,48.8012,48.89,48.77,48.85,6346,45.3790638691784,45.4616368565554,45.3500517384783,45.4244418171963,6824.56597370101,0.0,1.0
2024-03-14,48.5036,48.658,48.4817,48.658,5763,45.1023327763473,45.2459056282731,45.0819684922982,45.2459056282731,6197.60064709092,0.0,1.0
2024-03-15,48.4987,48.56,48.4901,48.5484,2545,45.0977763840258,45.1547777818435,45.0897794505636,45.1439912204294,2736.92411015901,0.0,1.0
2024-03-18,48.4403,48.51,48.4,48.51,9186,45.0434716265616,45.1082839826447,45.0059976244074,45.1082839826447,9878.7366899492,0.0,1.0
2024-03-19,48.515,48.5415,48.4844,48.49,4007,45.1129333625646,45.1375750761399,45.084479157455,45.0896864629652,4309.1767816924,0.0,1.0
2024-03-20,48.71,48.71,48.52,48.52,7397,45.2942591794398,45.2942591794398,45.1175827424845,45.1175827424845,7954.82422115765,0.0,1.0
2024-03-21,48.7653,48.84,48.76,48.84,4075,45.3456813213536,45.4151430573566,45.3407529786386,45.4151430573566,4382.30481292652,0.0,1.0
2024-03-22,48.91,48.9597,48.91,48.9421,5914,45.4802343762349,45.5264492126384,45.4802343762349,45.5100833953205,6359.98789291961,0.0,1.0
2024-03-25,48.755,48.9497,48.755,48.9,5068,45.3361035987187,45.5171504527987,45.3361035987187,45.4709356163951,5450.18915138934,0.0,1.0
2024-03-26,48.79,48.815,48.7501,48.78,5588,45.3686492581578,45.3918961577572,45.3315472063972,45.3593504983181,6009.40350788549,0.0,1.0
2024-03-27,48.93,48.97,48.849,48.849,7316,45.4988318959144,45.5360269352734,45.4235119412124,45.4235119412124,7867.71583101113,0.0,1.0
2024-03-28,48.98,49.03,48.848,48.848,25877,45.5453256951131,45.5918194943119,45.4225820652284,45.4225820652284,27828.4421212514,0.0,1.0
2024-04-01,48.54,48.6196,48.53,48.6103,9481,45.2502853441576,45.3244905916523,45.2409630768844,45.3158208830883,10170.2726623672,0.12271,1.0
2024-04-02,48.5488,48.55,48.4351,48.4351,3643,45.258488939358,45.2596076114308,45.1524947604616,45.1524947604616,3907.84762250856,0.0,1.0
2024-04-03,48.533,48.55,48.39,48.39,7736,45.2437597570664,45.2596076114308,45.1104513350595,45.1104513350595,8298.41043308431,0.0,1.0
2024-04-04,48.73,48.74,48.531,48.6253,5520,45.4274084223486,45.4367306896218,45.2418953036117,45.3298042839981,5921.30630695779,0.0,1.0
2024-04-05,48.5216,48.6199,48.51,48.61,4684,45.2331323723749,45.3247702596706,45.222318542338,45.3155412150701,5024.5287575707,0.0,1.0
2024-04-08,48.52,48.52,48.44,48.44,6021,45.2316408096112,45.2316408096112,45.1570626714255,45.1570626714255,6458.72921633928,0.0,1.0
2024-04-09,48.621,48.66,48.58,48.58,8421,45.3257957090706,45.3621525514361,45.2875744132504,45.2875744132504,9033.21021936441,0.0,1.0
2024-04-10,48.1711,48.3683,48.1711,48.3517,11454,44.9063869044489,45.0902220150766,44.9063869044489,45.0747470514031,12286.7105869374,0.0,1.0
2024-04-11,48.1433,48.2232,48.09,48.15,9577,44.8804710014294,44.9549559169423,44.8307833168632,44.8867169205024,10273.2519024882,0.0,1.0
2024-04-12,48.34,48.4,48.32,48.32,4256,45.0638399986934,45.1197736023327,45.045195464147,45.045195464147,4565.41297869789,0.0,1.0
2024-04-15,48.1361,48.1361,48.04,48.0954,5556,44.8737589689927,44.8737589689927,44.7841719804971,44.8358173411907,5959.92352200316,0.0,1.0
2024-04-16,47.996,48.07,47.97,47.99,5491,44.743154004495,44.8121387823168,44.7189161095847,44.7375606441311,5890.1979948379,0.0,1.0
2024-04-17,48.1393,48.18,47.9997,48.03,6251,44.8767420945201,44.9146837223221,44.7466032433861,44.7748497132239,6705.45031246253,0.0,1.0
2024-04-18,48.075,48.1823,48.01,48.0582,5967,44.8167999159534,44.9168278437949,44.7562051786775,44.8011385069344,6400.80339377121,0.0,1.0
2024-04-19,48.16,48.1864,48.13,48.18,3787,44.8960391877756,44.9206499733769,44.868072385956,44.9146837223221,4062.31648269007,0.0,1.0
2024-04-22,48.15,48.16,48.0741,48.0741,4031,44.8867169205024,44.8960391877756,44.8159609118988,44.8159609118988,4324.05538466429,0.0,1.0
2024-04-23,48.1805,48.25,48.12,48.12,4469,44.9151498356857,44.9799395932345,44.8587501186828,44.8587501186828,4793.89816771637,0.0,1.0
2024-04-24,48.0954,48.1021,48.05,48.1021,3481,44.8358173411907,44.8420632602638,44.7934942477703,44.8420632602638,3734.07015480436,0.0,1.0
2024-04-25,48.0304,48.05,47.9424,47.96,3919,44.7752226039149,44.7934942477703,44.6931866519106,44.7095938423115,4203.91293785644,0.0,1.0
2024-04-26,48.1451,48.1995,48.12,48.19,4416,44.8821490095386,44.9328621435048,44.8587501186828,44.9240059895953,4737.04504556623,0.0,1.0
2024-04-29,48.2575,48.29,48.2,48.2,3958,44.9869312936894,45.0172286623274,44.9333282568685,44.9333282568685,4245.74825415561,0.0,1.0
2024-04-30,48.011,48.1739,48.011,48.11,3977,44.7571374054048,44.9089971392854,44.7571374054048,44.8494278514096,4266.12956209622,0.0,1.0
2024-05-01,47.73,47.7507,47.62,47.7507,5569,44.8481413785259,44.8675915466913,44.7447829969705,44.8675915466913,5926.85364052286,0.37862,1.0
2024-05-02,47.92,47.96,47.75,47.75,18359,45.0266694921215,45.0642543581417,44.866933811536,44.866933811536,19538.7153863098,0.0,1.0
2024-05-03,48.1391,48.17,48.0553,48.0869,5641,45.2325405957468,45.2615749047474,45.1538003014347,45.1834923455906,6003.48022736388,0.0,1.0
2024-05-06,48.153,48.25,48.13,48.13,36274,45.2456013366888,45.3367446367877,45.2239900387273,45.2239900387273,38604.9001537666,0.0,1.0
2024-05-07,48.165,48.29,48.1367,48.24,5258,45.2568767964949,45.3743295028078,45.2302855037856,45.3273484202826,5595.86935569566,0.0,1.0
2024-05-08,48.11,48.141,48.091,48.1,6367,45.2051976057172,45.2343258768828,45.1873447943576,45.1958013892122,6776.1316446775,0.0,1.0
2024-05-09,48.3,48.3,48.15,48.17,7707,45.3837257193128,45.3837257193128,45.2427824717373,45.2615749047474,8202.23756644096,0.0,1.0
2024-05-10,48.23,48.24,48.16,48.24,15915,45.3179522037776,45.3273484202826,45.2521786882424,45.3273484202826,16937.6684663173,0.0,1.0
2024-05-13,48.2198,48.29,48.1901,48.28,8998,45.3083680629425,45.3743295028078,45.2804612999225,45.3649332863028,9576.19483882647,0.0,1.0
2024-05-14,48.3154,48.32,48.25,48.2681,4320,45.3981958927306,45.4025181523229,45.3367446367877,45.3537517886618,4597.59521046125,0.0,1.0
2024-05-15,48.5556,48.6083,48.46,48.51,4226,45.6238930131815,45.673411074163,45.5340651833934,45.5810462659185,4497.5549443077,0.0,1.0
2024-05-16,48.5035,48.5732,48.4953,48.53,5493,45.5749387251903,45.6404303542303,45.5672338276561,45.5998386989286,5845.97002107955,0.0,1.0
2024-05-17,48.45,48.5,48.44,48.5,4114,45.5246689668883,45.5716500494135,45.5152727503833,45.5716500494135,4378.3580314439,0.0,1.0
2024-05-20,48.45,48.47,48.3817,48.3817,5047,45.5246689668883,45.5434613998984,45.460492808159,45.460492808159,5371.31088592546,0.0,1.0
2024-05-21,48.5441,48.5691,48.52,48.55,3956,45.6130873642007,45.6365779054633,45.5904424824236,45.6186311319387,4210.20524365387,0.0,1.0
2024-05-22,48.53,48.53,48.48,48.48,3565,45.5998386989286,45.5998386989286,45.5528576164034,45.5528576164034,3794.08030678111,0.0,1.0
2024-05-23,48.3278,48.56,48.3,48.56,7775,45.4098472011968,45.6280273484437,45.3837257193128,45.6280273484437,8274.6071206797,0.0,1.0
2024-05-24,48.3911,48.3949,48.37,48.3949,3975,45.4693252516737,45.4728958139456,45.4494992348481,45.4728958139456,4230.4261485147,0.0,1.0
2024-05-28,48.2362,48.4301,48.2362,48.4301,6074,45.3237778580107,45.5059704960433,45.3237778580107,45.5059704960433,6464.30400656057,0.0,1.0
2024-05-29,48.1243,48.13,48.05,48.13,3227,45.2186341953194,45.2239900387273,45.148820306687,45.2239900387273,3434.36105188853,0.0,1.0
2024-05-30,48.3052,48.32,48.24,48.24,3977,45.3886117518954,45.4025181523229,45.3273484202826,45.3273484202826,4232.55466481584,0.0,1.0
2024-05-31,48.4716,48.4716,48.4,48.45,4507,45.5449647945392,45.5449647945392,45.4776878843632,45.5246689668883,4796.6114846178,0.0,1.0
2024-06-03,48.3295,48.3295,48.15,48.15,4257,45.7551299691073,45.7551299691073,45.5851914050945,45.5851914050945,4496.51616417459,0.36577,1.0
2024-06-04,48.485,48.485,48.41,48.41,5190,45.9023469423885,45.9023469423885,45.8313419713526,45.8313419713526,5482.01054547008,0.0,1.0
2024-06-05,48.5816,48.5822,48.4054,48.4054,2932,45.9938013450829,45.9943693848512,45.8269869997957,45.8269869997957,3096.96626576459,0.0,1.0
2024-06-06,48.58,48.6,48.51,48.51,21093,45.9922865723674,46.0112212313104,45.9260152660672,45.9260152660672,22279.7781186128,0.0,1.0
2024-06-07,48.1891,48.27,48.1891,48.2499,13307,45.622208663328,45.6987993587521,45.622208663328,45.6797700265144,14055.7060363334,0.0,1.0
2024-06-10,48.1175,48.13,48.09,48.1,3500,45.5544225843123,45.5662567461516,45.5283874282658,45.5378547577372,3696.92425995091,0.0,1.0
2024-06-11,48.2458,48.2458,48.13,48.1717,6184,45.6758884214311,45.6758884214311,45.5662567461516,45.6057355100476,6531.93703529614,0.0,1.0
2024-06-12,48.2957,48.54,48.2936,48.49,9762,45.7231303954937,45.9544172544816,45.7211422563047,45.9070806071243,10311.2498930403,0.0,1.0
2024-06-13,48.5116,48.5563,48.41,48.41,8548,45.9275300387826,45.9698490015201,45.8313419713526,45.8313419713526,9028.94530687442,0.0,1.0
2024-06-14,48.58,48.59,48.51,48.555,39438,45.9922865723674,46.0017539018389,45.9260152660672,45.9686182486888,41656.942561127,0.0,1.0
2024-06-17,48.4921,48.4921,48.4101,48.4101,3832,45.9090687463133,45.9090687463133,45.8314366446473,45.8314366446473,4047.60393260912,0.0,1.0
2024-06-18,48.6922,48.705,48.5873,48.5873,3168,46.0985100090373,46.1106281907607,45.9991977228816,45.9991977228816,3346.24458729271,0.0,1.0
2024-06-20,48.6995,48.7,48.521,48.521,11945,46.1054211595514,46.105894526025,45.9364293284858,45.9364293284858,12617.0743671753,0.0,1.0
2024-06-21,48.6211,48.7532,48.62,48.7532,3769,46.0311972964952,46.1562607188132,46.0301558902533,46.1562607188132,3981.05929593,0.0,1.0
2024-06-24,48.638,48.638,48.59,48.625,2662,46.0471970833019,46.0471970833019,46.0017539018389,46.034889554989,2811.77496571124,0.0,1.0
2024-06-25,48.7022,48.7022,48.62,48.62,7281,46.1079773385087,46.1079773385087,46.0301558902533,46.0301558902533,7690.65872477218,0.0,1.0
2024-06-26,48.5622,48.5779,48.5,48.5435,3185,45.9754347259082,45.9902984331784,45.9165479365957,45.9577308197966,3364.20107655534,0.0,1.0
2024-06-27,48.6536,48.6992,48.6536,48.692,3544,46.0619661172774,46.1051371396673,46.0619661172774,46.0983206624478,3743.39987921887,0.0,1.0
2024-06-28,48.5217,48.7535,48.5217,48.7535,9813,45.9370920415488,46.1565447386973,45.9370920415488,46.1565447386973,10365.1193608281,0.0,1.0
2024-07-01,48.087,48.125,48.06,48.1068,4811,45.7360722348812,45.7722144509672,45.7103922392412,45.7549042316839,5058.29525132595,0.22237,1.0
2024-07-02,48.1921,48.23,48.16,48.21,229526,45.8360339956874,45.8720811006784,45.8055033342043,45.8530588816858,241324.106392816,0.0,1.0
2024-07-03,48.3666,48.41,48.2416,48.2416,3459,46.0020028563979,46.0432810716119,45.8831139876941,45.8831139876941,3636.79968288016,0.0,1.0
2024-07-05,48.6,48.61,48.4737,48.5,7784,46.2239921520417,46.233503261538,46.1038668391033,46.1288810570786,8184.11353903993,0.0,1.0
2024-07-08,48.585,48.6,48.5654,48.58,3381,46.2097254877972,46.2239921520417,46.1910837131845,46.2049699330491,3554.79032316213,0.0,1.0
2024-07-09,48.52,48.5392,48.4791,48.5392,5159,46.1479032760712,46.1661646063041,46.1090028382314,46.1661646063041,5424.18316391406,0.0,1.0
2024-07-10,48.61,48.61,48.53,48.54,5299,46.233503261538,46.233503261538,46.1574143855675,46.1669254950638,5571.37945058744,0.0,1.0
2024-07-11,48.7298,48.8075,48.7298,48.75,7757,46.3474463533037,46.42134767409,46.3474463533037,46.3666587944862,8155.72568375293,0.0,1.0
2024-07-12,48.8028,48.8028,48.71,48.7893,12501,46.4168774526267,46.4168774526267,46.328614356501,46.4040374548067,13143.5769978852,0.0,1.0
2024-07-15,48.799,48.8,48.7358,48.77,4118,46.4132632310181,46.4142143419678,46.3531530190015,46.3856810134789,4329.67363229271,0.0,1.0
2024-07-16,48.9319,48.964,48.8383,48.8383,36316,46.539665876224,46.5701965377072,46.4506418913386,46.4506418913386,38182.7167630748,0.0,1.0
2024-07-17,48.95,48.9801,48.8824,48.9,5248,46.5568809844124,46.5855094239962,46.4925858842173,46.5093254369308,5517.75794615642,0.0,1.0
2024-07-18,48.8516,48.9475,48.84,48.9193,2762,46.4632916669687,46.5545032070383,46.452258779953,46.5276818782587,2903.97245565626,0.0,1.0
2024-07-19,48.759,48.78,48.74,48.77,10140,46.3752187930329,46.3951921229752,46.3571476849899,46.3856810134789,10661.2167633434,0.0,1.0
2024-07-22,48.68,48.75,48.61,48.72,4080,46.3000810280121,46.3666587944862,46.233503261538,46.3381254659973,4289.72035448136,0.0,1.0
2024-07-23,48.6376,48.7353,48.6376,48.7171,5570,46.2597539237478,46.3526774635267,46.2597539237478,46.3353672442434,5856.30940550519,0.0,1.0
2024-07-24,48.5105,48.71,48.5105,48.6264,3900,46.1388677220497,46.328614356501,46.1388677220497,46.2491014811119,4100.46798590131,0.0,1.0
2024-07-25,48.6,48.6493,48.5769,48.581,8774,46.2239921520417,46.2708819218585,46.2020214891052,46.2059210439987,9225.00156623026,0.0,1.0
2024-07-26,48.7476,48.76,48.6795,48.73,2943,46.3643761282071,46.3761699039826,46.2996054725373,46.3476365754936,3094.27622628399,0.0,1.0
2024-07-29,48.819,48.87,48.78,48.87,4148,46.4322854500108,46.4807921084419,46.3951921229752,46.4807921084419,4361.21569372272,0.0,1.0
2024-07-30,48.8402,48.88,48.7998,48.84,5105,46.4524490021429,46.4903032179382,46.4140241197778,46.452258779953,5367.40745334004,0.0,1.0
2024-07-31,49.101,49.101,48.87,48.96,4936,46.7004987378065,46.7004987378065,46.4807921084419,46.5663920939087,5189.72050728432,0.0,1.0
2024-08-01,49.06,49.1501,49.02,49.1195,6781,46.7949630773238,46.8809032765343,46.7568098257321,46.8517160390666,7109.22368824798,0.14032,1.0
2024-08-02,49.3,49.3096,49.18,49.25,7391,47.0238825868745,47.0330393672566,46.9094228320992,46.9761910223848,7748.74978319434,0.0,1.0
2024-08-05,49.42,49.49,49.2261,49.33,11505,47.1383423416499,47.2051105319355,46.9533944545587,47.0524975255684,12061.8815120621,0.0,1.0
2024-08-06,49.13,49.3099,49.13,49.26,27262,46.8617312676095,47.0333255166435,46.8617312676095,46.9857293352828,28581.5744269306,0.0,1.0
2024-08-07,49.01,49.13,48.95,49.03,18479,46.7472715128341,46.8617312676095,46.6900416354464,46.76634813863,19373.4470631373,0.0,1.0
2024-08-08,48.96,48.96,48.86,48.86,15327,46.6995799483444,46.6995799483444,46.6041968193649,46.6041968193649,16068.879438103,0.0,1.0
2024-08-09,49.08,49.0992,49.01,49.0657,24699,46.8140397031197,46.8323532638838,46.7472715128341,46.8003999156757,25894.5164247216,0.0,1.0
2024-08-12,49.21,49.21,49.01,49.01,11600,46.938037770793,46.938037770793,46.7472715128341,46.7472715128341,12161.4798383242,0.0,1.0
2024-08-13,49.3,49.31,49.24,49.29,17722,47.0238825868745,47.0334208997725,46.9666527094869,47.0143442739766,18579.8056633433,0.0,1.0
2024-08-14,49.28,49.41,49.24,49.4,14142,47.0048059610787,47.128804028752,46.9666527094869,47.119265715854,14826.5213684121,0.0,1.0
2024-08-15,49.1528,49.18,49.04,49.05,13117,46.8834786210168,46.9094228320992,46.775886451528,46.7854247644259,13751.9078482154,0.0,1.0
2024-08-16,49.17,49.2097,49.11,49.2097,9390,46.8998845192013,46.9377516214061,46.8426546418136,46.9377516214061,9844.50824843657,0.0,1.0
2024-08-19,49.185,49.2683,49.16,49.16,7725,46.9141919885482,46.9936461349881,46.8903462063033,46.8903462063033,8098.91653026332,0.0,1.0
2024-08-20,49.389,49.389,49.2888,49.2888,4299,47.1087735716663,47.1087735716663,47.0131996764289,47.0131996764289,4507.08636422033,0.0,1.0
2024-08-21,49.49,49.6,49.41,49.4164,21658,47.2051105319355,47.3100319738129,47.128804028752,47.1349085490066,22706.3215808988,0.0,1.0
2024-08-22,49.34,49.34,49.22,49.28,27400,47.0620358384663,47.0620358384663,46.947576083691,47.0048059610787,28726.2541008693,0.0,1.0
2024-08-23,49.5887,49.65,49.38,49.38,4117,47.2992536802383,47.3577235383027,47.1001890900581,47.1001890900581,4316.27693917075,0.0,1.0
2024-08-26,49.65,49.685,49.611,49.65,11177,47.3577235383027,47.3911076334455,47.3205241180007,47.3577235383027,11718.0051855991,0.0,1.0
2024-08-27,49.6186,49.6399,49.5396,49.5396,9775,47.3277732358031,47.3480898422757,47.2524205639093,47.2524205639093,10248.1435706568,0.0,1.0
2024-08-28,49.6,49.64,49.56,49.62,6739,47.3100319738129,47.3481852254047,47.2718787222212,47.3291085996088,7065.19074400577,0.0,1.0
2024-08-29,49.5443,49.56,49.5,49.5325,6651,47.2569035709714,47.2718787222212,47.2146488448335,47.2456483617518,6972.93124178399,0.0,1.0
2024-08-30,49.3668,49.5,49.3668,49.5,3481,47.0875985170328,47.2146488448335,47.0875985170328,47.2146488448335,3649.49235493161,0.0,1.0
2024-09-03,49.46,49.52,49.42,49.44,8553,47.2260662053723,47.2833562169437,47.1878728643247,47.2069695348485,8957.5824113819,0.05197,1.0
2024-09-04,49.57,49.57,49.46,49.46,5272,47.3310978932533,47.3310978932533,47.2260662053723,47.2260662053723,5521.38132500939,0.0,1.0
2024-09-05,49.5827,49.62,49.5299,49.5851,3771,47.3432242790359,47.3788395695628,47.292809068853,47.3455158794987,3949.37954791548,0.0,1.0
2024-09-06,49.6356,49.7699,49.6192,49.69,7635,47.3937349725713,47.5219691151387,47.3780757027418,47.4456779163961,7996.15827322586,0.0,1.0
2024-09-09,49.7297,49.76,49.64,49.64,4785,47.4835848073858,47.5125162632294,47.3979362400866,47.3979362400866,5011.34477241464,0.0,1.0
2024-09-10,49.8351,49.84,49.7,49.7,3815,47.5842242610463,47.5889029453246,47.455226251658,47.455226251658,3995.46087915608,0.0,1.0
2024-09-11,49.87,49.98,49.86,49.88,4826,47.6175479511103,47.7225796389913,47.6079996158484,47.6270962863722,5054.28419470701,0.0,1.0
2024-09-12,49.89,49.89,49.835,49.8748,3794,47.6366446216341,47.6366446216341,47.5841287776937,47.6221311520361,3973.46751651853,0.0,1.0
2024-09-13,50.08,50.09,50.01,50.08,38216,47.8180629916103,47.8276113268722,47.751224644777,47.8180629916103,40023.7307884217,0.0,1.0
2024-09-16,50.2466,50.2466,50.129,50.129,16550,47.9771382570736,47.9771382570736,47.8648498343936,47.8648498343936,17332.8643643599,0.0,1.0
2024-09-17,50.2034,50.262652,50.19,50.262652,3018,47.9358894487422,47.992465244836,47.9230946794912,47.992465244836,3160.76040191167,0.0,1.0
2024-09-18,50.04,50.14,50.04,50.14,6487,47.7798696505627,47.8753530031817,47.7798696505627,47.8753530031817,6793.85444903944,0.0,1.0
2024-09-19,50.1683,50.1683,49.9818,49.9818,8054,47.9023747919729,47.9023747919729,47.7242983393384,47.7242983393384,8434.97822299425,0.0,1.0
2024-09-20,50.1077,50.1501,50.02,50.09,8223,47.8445118802858,47.8849968217962,47.7607729800389,47.8276113268722,8611.97242707743,0.0,1.0
2024-09-23,50.1151,50.15,49.9459,50.03,8249,47.8515776483796,47.8849013384436,47.6900198157482,47.7703213153008,8639.20230462869,0.0,1.0
2024-09-24,50.21,50.2616,50.05,50.05,5744,47.942191350015,47.9914607599665,47.7894179858246,47.7894179858246,6015.70833286305,0.0,1.0
2024-09-25,50.0471,50.11,50.04,50.11,3770,47.7866489685986,47.846707997396,47.7798696505627,47.846707997396,3948.33224493275,0.0,1.0
2024-09-26,49.995,50.02,49.92,50.0074,3860,47.7369021418841,47.7607729800389,47.6652896274199,47.7487420776089,4042.58951337941,0.0,1.0
2024-09-27,50.12,50.14,50.0589,50.1202,3120,47.8562563326579,47.8753530031817,47.7979160042077,47.8564472993632,3267.58530615124,0.0,1.0
2024-09-30,50.065,50.14,49.9743,50.14,15698,47.8037404887174,47.8753530031817,47.717137087892,47.8753530031817,16440.5622230648,0.0,1.0
2024-10-01,50.13,50.26,50.0952,50.1,8145,47.9588245500413,48.0831941329558,47.9255317693842,47.930123877061,8513.7376453829,0.09742,1.0
2024-10-02,50.0648,50.1226,50.0,50.017786,15997,47.8964484207641,47.9517450507061,47.8344549671268,47.8514706394477,16721.2106952965,0.0,1.0
2024-10-03,49.91,50.029,49.8814,49.944563,8022,47.7483529481859,47.8621989510077,47.7209916399447,47.7814189935265,8385.16923158522,0.0,1.0
2024-10-04,49.54,49.665,49.54,49.64,8670,47.3943779814292,47.513964118847,47.3943779814292,47.4900468913634,9062.50526525104,0.0,1.0
2024-10-07,49.49,49.5183,49.4533,49.4997,7403,47.3465435264621,47.3736178279735,47.3114330365162,47.3558234107257,7738.14607596925,0.0,1.0
2024-10-08,49.55,49.55,49.4266,49.4266,8882,47.4039448724226,47.4039448724226,47.2858894375637,47.2858894375637,9284.10285651208,0.0,1.0
2024-10-09,49.4848,49.5,49.3791,49.42,4717,47.3415687431455,47.3561104174555,47.240446705345,47.2795752895081,4930.54640555815,0.0,1.0
2024-10-10,49.5791,49.5791,49.45,49.513,20591,47.4317845252135,47.4317845252135,47.3082759624884,47.3685473757469,21523.188687057,0.0,1.0
2024-10-11,49.58,49.65,49.55,49.56,22890,47.4326455454029,47.4996137823569,47.4039448724226,47.413511763416,23926.268226251,0.0,1.0
2024-10-14,49.5,49.5,49.3687,49.41,10020,47.3561104174555,47.3561104174555,47.2304971387118,47.2700083985147,10473.6220020548,0.0,1.0
2024-10-15,49.56,49.6599,49.56,49.58,16545,47.413511763416,47.5090850044404,47.413511763416,47.4326455454029,17294.0195632732,0.0,1.0
2024-10-16,49.5857,49.6582,49.5818,49.65,3783,47.4380986732691,47.5074586329715,47.4343675857817,47.4996137823569,3954.26267802131,0.0,1.0
2024-10-17,49.4552,49.5,49.4299,49.5,5688,47.3132507458049,47.3561104174555,47.2890465115916,47.3561104174555,5945.5051844,0.0,1.0
2024-10-18,49.51,49.5897,49.51,49.55,7242,47.3656773084489,47.4419254296665,47.3656773084489,47.4039448724226,7569.85733920969,0.0,1.0
2024-10-21,49.2077,49.3566,49.19,49.3408,10578,47.0764701937177,47.2189212006098,47.0595367966593,47.2038055128402,11056.8835866004,0.0,1.0
2024-10-22,49.25,49.315,49.21,49.28,5998,47.1169381426199,47.1791229340771,47.0786705786462,47.1456388156001,6269.53939803641,0.0,1.0
2024-10-23,49.11,49.16,49.0691,49.15,5259,46.9830016687119,47.030836123679,46.9438730845488,47.0212692326856,5497.08364359345,0.0,1.0
2024-10-24,49.1748,49.2478,49.145,49.145,5662,47.0449951223493,47.1148334266013,47.0164857871889,47.0164857871889,5918.32812132081,0.0,1.0
2024-10-25,49.05,49.2,49.03,49.2,8465,46.9256003227513,47.0691036876527,46.9064665407645,47.0691036876527,8848.22457558825,0.0,1.0
2024-10-28,48.94,49.0086,48.8851,48.9916,3453,46.8203645218237,46.8859933940386,46.7678422902698,46.8697296793497,3609.32303124704,0.0,1.0
2024-10-29,49.0205,49.0205,48.7954,48.8741,3155,46.8973779943207,46.8973779943207,46.6820272780587,46.757318710177,3297.83207749332,0.0,1.0
2024-10-30,49.1207,49.2345,49.0655,49.194,8020,46.9932382420749,47.10210946158,46.9404290037912,47.0633635530567,8383.07868827143,0.0,1.0
2024-10-31,49.0416,49.1244,48.98,49.07,4266,46.9175641343169,46.9967779917424,46.8586320857974,46.9447341047382,4459.12888829999,0.0,1.0
2024-11-01,48.7601,49.05,48.7601,49.03,4841,46.7266089900881,47.0044190016801,46.7266089900881,46.9852530815979,5051.67503488369,0.0819,1.0
2024-11-04,48.9,49.0109,48.78,48.98,16290,46.8606746010633,46.9669496279193,46.7456790805699,46.9373382813923,16998.9230155454,0.0,1.0
2024-11-05,48.9011,48.94,48.7433,48.825,5188,46.8617287266678,46.8990064412278,46.710509617219,46.788802400755,5413.77609604971,0.0,1.0
2024-11-06,48.8498,48.91,48.62,48.63,9210,46.8125681416569,46.8702575611044,46.592351719912,46.6019346799532,9610.80914506896,0.0,1.0
2024-11-07,48.9882,49.0598,48.9,48.93,12847,46.945196308626,47.0138103025204,46.8606746010633,46.8894234811867,13406.0874144083,0.0,1.0
2024-11-08,49.1464,49.15,49.0768,49.14,13415,47.0967987364765,47.1002486020913,47.0301013345903,47.0906656420501,13998.8061542997,0.0,1.0
2024-11-11,48.985,48.99,48.9402,48.9459,5952,46.9421297614128,46.9469212414334,46.8991981004286,46.9046603876521,6211.02454195988,0.0,1.0
2024-11-12,48.7348,48.953,48.72,48.9,6849,46.7023641011841,46.9114642892813,46.6881813203232,46.8606746010633,7147.06100266854,0.0,1.0
2024-11-13,48.66,48.88,48.625,48.88,9540,46.6306835600765,46.8415086809811,46.5971431999326,46.8415086809811,9955.17038479456,0.0,1.0
2024-11-14,48.64,48.825,48.64,48.77,8494,46.6115176399943,46.788802400755,46.6115176399943,46.7360961205288,8863.64960675523,0.0,1.0
2024-11-15,48.64,48.74,48.49,48.49,10968,46.6115176399943,46.7073472404055,46.4677732393775,46.4677732393775,11445.315385789,0.0,1.0
2024-11-18,48.7499,48.78,48.62,48.62,14301,46.7168343708462,46.7456790805699,46.592351719912,46.592351719912,14923.3639070175,0.0,1.0
2024-11-19,48.825,48.9099,48.825,48.85,5806,46.788802400755,46.870161731504,46.788802400755,46.8127598008577,6058.670781354,0.0,1.0
2024-11-20,48.8148,48.925,48.796,48.796,6952,46.779027781513,46.8846320011661,46.7610118166357,46.7610118166357,7254.54345021926,0.0,1.0
2024-11-21,48.745,48.8497,48.7004,48.8497,5707,46.712138720426,46.8124723120565,46.6693987186426,46.8124723120565,5955.36240943632,0.0,1.0
2024-11-22,48.8,48.8157,48.765,48.78,7741,46.7648450006522,46.7798902479167,46.7313046405082,46.7456790805699,8077.87986883591,0.0,1.0
2024-11-25,49.0382,49.06,48.97,48.97,6746,46.9931111088316,47.0140019617212,46.9277553213511,46.9277553213511,7039.57855511782,0.0,1.0
2024-11-26,48.96,49.04,48.92,49.02,11366,46.91817236131,46.994836041639,46.8798405211456,46.9756701215567,11860.6359112762,0.0,1.0
2024-11-27,49.05,49.1247,49.03,49.0862,6248,47.0044190016801,47.0760037131872,46.9852530815979,47.0391093170289,6519.90613880465,0.0,1.0
2024-11-29,49.21,49.21,49.13,49.16,3691,47.157746362338,47.157746362338,47.081082682009,47.1098315621324,3851.62829038539,0.0,1.0
2024-12-02,49.08,49.1884,49.01,49.01,11533,47.147262604053,47.251393884947,47.0800191569812,47.0800191569812,12005.7795243311,0.11906,1.0
2024-12-03,49.099,49.16,49.07,49.1287,5859,47.1655143968296,47.2241122578493,47.1376563973284,47.1940448308015,6099.18167285666,0.0,1.0
2024-12-04,49.2289,49.29,49.123,49.123,6037,47.2902990221814,47.3489929452684,47.1885692929685,47.1885692929685,6284.47853883524,0.0,1.0
2024-12-05,49.1763,49.1913,49.1315,49.15,4140,47.2397703748103,47.2541796848971,47.1967345686844,47.2145060511248,4309.71362444557,0.0,1.0
2024-12-06,49.2058,49.3049,49.19,49.3,10259,47.2681086846477,47.3633061932879,47.2529308780229,47.3585991519929,10679.5536408664,0.0,1.0
2024-12-09,49.12,49.16,49.1094,49.16,11145,47.1856874309511,47.2241122578493,47.1755048518231,47.2241122578493,11601.873996243,0.0,1.0
2024-12-10,49.1152,49.1152,49.02,49.02,3939,47.1810764517234,47.1810764517234,47.0896253637057,47.0896253637057,4100.47390499784,0.0,1.0
2024-12-11,49.025,49.1313,49.025,49.1313,4267,47.094428467068,47.1965424445499,47.094428467068,47.1965424445499,4441.91981534039,0.0,1.0
2024-12-12,48.88,49.0161,48.88,48.94,4604,46.9551384695621,47.0858789430832,46.9551384695621,47.0127757099094,4792.73466834478,0.0,1.0
2024-12-13,48.7397,48.8645,48.7101,48.8645,5089,46.8203633892168,46.9402488491391,46.7919290173122,46.9402488491391,5297.61657845495,0.0,1.0
2024-12-16,48.695,48.7846,48.69,48.75,28220,46.7774236451581,46.86349525741,46.7726205417958,46.8302577821431,29376.8402130082,0.0,1.0
2024-12-17,48.679,48.76,48.65,48.65,7024,46.7620537143988,46.8398639888676,46.7341957148977,46.7341957148977,7311.93925075016,0.0,1.0
2024-12-18,48.3942,48.77,48.3909,48.66,5042,46.4884689468839,46.8494701955922,46.4852988986648,46.7438019216222,5248.68987788757,0.0,1.0
2024-12-19,48.1916,48.323,47.89,48.31,12774,46.2938471986446,46.4200727550051,46.0041240038325,46.4075846862632,13297.6526180357,0.0,1.0
2024-12-20,48.275,48.4094,48.275,48.34,9905,46.3739629627273,46.5030703811052,46.3739629627273,46.4364033064369,10311.0418961675,0.0,1.0
2024-12-23,48.2029,48.2535,48.16,48.21,9633,46.3047022122434,46.3533096182696,46.2634915853951,46.3115226190178,10027.8916290541,0.0,1.0
2024-12-24,48.3087,48.3087,48.16,48.19,8927,46.406335879389,46.406335879389,46.2634915853951,46.2923102055687,9292.95012691439,0.0,1.0
2024-12-26,48.325,48.35,48.18,48.18,7566,46.42199399635,46.4460095131614,46.2827039988442,46.2827039988442,7876.15779771864,0.0,1.0
2024-12-27,48.18,48.3,48.18,48.3,21552,46.2827039988442,46.3979784795387,46.2827039988442,46.3979784795387,22435.4946942152,0.0,1.0
2024-12-30,48.33,48.38,48.23,48.23,27855,46.4267970997123,46.474828133335,46.3307350324669,46.3307350324669,28996.8775383892,0.0,1.0
2024-12-31,48.21,48.2829,48.1732,48.2829,25099,46.4239632687286,46.4941625411262,46.388526598986,46.4941625411262,26064.61630593,0.11705,1.0
2025-01-02,48.2399,48.33,48.21,48.24,7984,46.4527555628944,46.5395176265848,46.4239632687286,46.4528518581926,8291.16285854199,0.0,1.0
2025-01-03,48.135,48.2511,48.135,48.24,8725,46.3517417950684,46.4635406362943,46.3517417950684,46.4528518581926,9060.6708342659,0.0,1.0
2025-01-06,48.14,48.16,48.07,48.13,19246,46.3565565599791,46.3758156196218,46.2891498512297,46.3469270301578,19986.437922783,0.0,1.0
2025-01-07,48.0707,48.13,48.01,48.13,16075,46.2898239183172,46.3469270301578,46.2313726723016,46.3469270301578,16693.4422533896,0.0,1.0
2025-01-08,48.184,48.209,48.09,48.1,8627,46.3989264911931,46.4230003157464,46.3084089108724,46.3180384406937,8958.90054867757,0.0,1.0
2025-01-10,47.9851,48.09,47.9601,48.03,11770,46.2073951430464,46.3084089108724,46.183321318493,46.2506317319443,12222.8189936171,0.0,1.0
2025-01-13,48.025,48.053,47.961,48.0234,17482,46.2458169670336,46.2727796505334,46.184187976177,46.2442762422622,18154.5727821933,0.0,1.0
2025-01-14,48.03,48.03,47.98,48.0096,4778,46.2506317319443,46.2506317319443,46.2024840828375,46.2309874911087,4961.82065858136,0.0,1.0
2025-01-15,48.3577,48.39,48.3051,48.314,4733,46.5661914241899,46.5972948055129,46.5155400973296,46.5241103788706,4915.0894049949,0.0,1.0
2025-01-16,48.4398,48.5,48.3324,48.38,7790,46.6452498640232,46.7032196335477,46.5418287137419,46.5876652756915,8089.6992319692,0.0,1.0
2025-01-17,48.42,48.53,48.41,48.46,5895,46.6261833949769,46.7321082230118,46.6165538651556,46.6647015142623,6121.79421982779,0.0,1.0
2025-01-21,48.46,48.5462,48.44,48.46,10007,46.6647015142623,46.7477080613224,46.6454424546196,46.6647015142623,10391.9923253294,0.0,1.0
2025-01-22,48.435,48.5,48.4035,48.47,6972,46.6406276897089,46.7032196335477,46.6102946707717,46.6743310440837,7240.22888899735,0.0,1.0
2025-01-23,48.4593,48.4593,48.33,48.33,4943,46.6640274471748,46.6640274471748,46.5395176265848,46.5395176265848,5133.16858839843,0.0,1.0
2025-01-24,48.5526,48.58,48.5151,48.5151,5777,46.753870960408,46.7802558721185,46.717760223578,46.717760223578,5999.25448820104,0.0,1.0
2025-01-27,48.809,48.809,48.7,48.7,5812,47.0007721050274,47.0007721050274,46.8958102299747,46.8958102299747,6035.6010187683,0.0,1.0
2025-01-28,48.78,48.78,48.6758,48.745,10284,46.9728464685455,46.9728464685455,46.8725067678071,46.9391431141708,10679.6491529617,0.0,1.0
2025-01-29,48.7444,48.85,48.63,48.85,3929,46.9385653423815,47.040253177295,46.8284035212253,47.040253177295,4080.15767424994,0.0,1.0
2025-01-30,48.7837,48.8566,48.7549,48.8399,5089,46.9764093945794,47.0466086669771,46.9486763486939,47.0305273521754,5284.78554447898,0.0,1.0
2025-01-31,48.7732,48.8392,48.7092,48.8392,3807,46.966298388267,47.0298532850879,46.9046693974104,47.0298532850879,3953.4640534155,0.0,1.0
2025-02-03,48.9507,49.0207,48.91,49.0207,8666,47.141642496784,47.209055526113,47.1024466354455,47.209055526113,8998.55719343974,0.00459,1.0
2025-02-04,49.012,49.03,48.8334,48.8334,5516,47.2006770496106,47.218011828581,47.0286775204941,47.0286775204941,5727.67614574356,0.0,1.0
2025-02-05,49.1984,49.2487,49.16,49.16,5452,47.380188316281,47.4286293930703,47.3432074544777,47.3432074544777,5661.22014985385,0.0,1.0
2025-02-06,49.1448,49.2097,49.1105,49.2,5945,47.3285691966805,47.3910707053013,47.2955368123093,47.3817291855228,6173.1389931917,0.0,1.0
2025-02-07,49.005,49.0599,48.971,48.98,3319,47.1939357466778,47.2468068225372,47.1611922752894,47.1698596647745,3446.36641184243,0.0,1.0
2025-02-10,48.991,49.1592,48.991,49.06,7606,47.1804531408119,47.3424370198568,47.1804531408119,47.2469031268648,7897.87976151659,0.0,1.0
2025-02-11,49.015,49.015,48.95,48.99,6612,47.203566179439,47.203566179439,47.1409683664907,47.1794900975358,6865.73507535467,0.0,1.0
2025-02-12,48.7609,48.8184,48.7504,48.7732,6626,46.9588568829748,47.0142318713522,46.9487449285754,46.9707023152712,6880.27232445554,0.0,1.0
2025-02-13,49.0,49.01,48.9226,48.9332,4278,47.1891205302971,47.1987509630584,47.1145809807248,47.1247892394517,4442.16797525216,0.0,1.0
2025-02-14,49.0865,49.1862,49.0865,49.1198,3109,47.2724237736822,47.3684391883122,47.2724237736822,47.3044931147773,3228.30767532935,0.0,1.0
2025-02-18,48.935,49.06,48.89,48.89,6997,47.1265227173488,47.2469031268648,47.083185769923,47.083185769923,7265.50942562864,0.0,1.0
2025-02-19,49.025,49.0372,48.9401,48.99,4954,47.2131966122003,47.2249457401691,47.131434238057,47.1794900975358,5144.10943183712,0.0,1.0
2025-02-20,49.1312,49.1762,49.07,49.07,7172,47.3154718081252,47.358808755551,47.2565335596261,47.2565335596261,7447.22503938954,0.0,1.0
2025-02-21,49.2285,49.29,49.21,49.2231,5776,47.4091759188925,47.4684030803744,47.3913596182841,47.4039754852014,5997.65362904546,0.0,1.0
2025-02-24,49.3249,49.34,49.18,49.18,13095,47.5020132907113,47.5165552441808,47.3624683200002,47.3624683200002,13597.5197839942,0.0,1.0
2025-02-25,49.5316,49.5954,49.48,49.58,10336,47.701074335887,47.762516496904,47.6513813028388,47.7476856304516,10732.6433361866,0.0,1.0
2025-02-26,49.58,49.64,49.5133,49.55,4077,47.7476856304516,47.8054682270194,47.6834506439339,47.7187943321678,4233.45461316107,0.0,1.0
2025-02-27,49.5116,49.5659,49.4934,49.5659,5459,47.6818134703645,47.7341067202582,47.6642860827389,47.7341067202582,5668.48877440428,0.0,1.0
2025-02-28,49.8307,49.8307,49.67,49.7116,7116,47.9891205797771,47.9891205797771,47.8343595253032,47.8744221255902,7389.07604298605,0.0,1.0
2025-03-03,49.93,49.93,49.66,49.66,14322,48.1396923959998,48.1396923959998,47.879373610762,47.879373610762,14854.6329319591,0.05705,1.0
2025-03-04,49.7596,50.0287,49.7445,49.98,9730,47.9754023182053,48.2348533741589,47.9608437491049,48.1878995784512,10091.8571727386,0.0,1.0
2025-03-05,49.5198,49.7286,49.5101,49.71,4239,47.7442006711682,47.9455138650854,47.7348484777726,47.9275807932135,4396.64774462887,0.0,1.0
2025-03-06,49.48,49.5356,49.3445,49.43,6791,47.7058277539369,47.7594341408229,47.5751862894935,47.6576205714854,7043.5562240563,0.0,1.0
2025-03-07,49.4021,49.5994,49.39,49.5994,7302,47.6307209636775,47.8209465056309,47.6190548255243,47.8209465056309,7573.56023384762,0.0,1.0
2025-03-10,49.57,49.72,49.57,49.63,56653,47.7926006823494,47.9372222297037,47.7926006823494,47.8504493012912,58759.9161775088,0.0,1.0
2025-03-11,49.5001,49.6961,49.46,49.59,8187,47.7252070412823,47.914179196492,47.6865448809563,47.81188355533,8491.47324493433,0.0,1.0
2025-03-12,49.4422,49.5584,49.4,49.44,5248,47.6693831240036,47.7814166160207,47.6286962620146,47.6672620079757,5443.17229625202,0.0,1.0
2025-03-13,49.5166,49.58,49.3765,49.58,7337,47.7411154114913,47.8022421188397,47.6060388862624,47.8022421188397,7609.86187835387,0.0,1.0
2025-03-14,49.3773,49.48,49.3773,49.4316,6562,47.6068102011816,47.7058277539369,47.6068102011816,47.6591632013239,6806.0397500011,0.0,1.0
2025-03-17,49.42,49.52,49.37,49.4495,7574,47.6479791349951,47.744393499898,47.5997719525437,47.6764213726415,7855.67587115337,0.0,1.0
2025-03-18,49.4798,49.4999,49.3762,49.445,6847,47.7056349252071,47.7250142125525,47.6057496431677,47.6720827262209,7101.6388552663,0.0,1.0
2025-03-19,49.685,49.685,49.3938,49.415,6278,47.9034772019877,47.9034772019877,47.6227185713906,47.64315841675,6511.47783457893,0.0,1.0
2025-03-20,49.7565,49.801573,49.71,49.795,5612,47.9724134728933,48.015870319586,47.9275807932135,48.0095330033809,5820.70939911706,0.0,1.0
2025-03-21,49.7062,49.87,49.68,49.87,7831,47.9239170473471,48.081843777058,47.8986564837426,48.081843777058,8122.23366081357,0.0,1.0
2025-03-24,49.565,49.65,49.53,49.65,6068,47.7877799641043,47.8697321742717,47.7540349363883,47.8697321742717,6293.6679675414,0.0,1.0
2025-03-25,49.6543,49.6854,49.5799,49.5799,7161,47.8738779919626,47.9038628594474,47.8021457044748,47.8021457044748,7427.31646597955,0.0,1.0
2025-03-26,49.625,49.74,49.6002,49.64,12079,47.845628583046,47.9565051026843,47.8217178205501,47.8600907377814,12528.2161140298,0.0,1.0
2025-03-27,49.72,49.72,49.6376,49.64,3612,47.9372222297037,47.9372222297037,47.8577767930238,47.8600907377814,3746.32971304541,0.0,1.0
2025-03-28,49.95,50.004,49.83,49.83,6166,48.1589752689803,48.2110390260279,48.0432780310969,48.0432780310969,6395.31257215892,0.0,1.0
2025-03-31,50.1252,50.1889,50.07,50.15,11530,48.3278932362901,48.3893091867333,48.2746725068638,48.351803998786,11958.7988902031,0.0,1.0
2025-04-01,49.7754,49.9695,49.7754,49.9695,5503,48.3628338021309,48.5514254767532,48.3628338021309,48.5514254767532,5663.72986580309,0.38604,1.0
2025-04-02,49.702,49.8884,49.6417,49.8805,11097,48.2915168061635,48.4726269975576,48.232928047896,48.4649511900897,11421.1176305319,0.0,1.0
2025-04-03,50.07,50.2499,50.07,50.2,26791,48.6490734071991,48.8238680608031,48.6490734071991,48.7753841629997,27573.5029683319,0.0,1.0
2025-04-04,49.92,50.25,49.8759,50.16,9579,48.5033302274291,48.823965222923,48.4604817325768,48.736519315061,9858.78037152968,0.0,1.0
2025-04-07,49.355,49.78,49.01,49.78,19199,47.9543642502958,48.3673032596439,47.619154936825,48.3673032596439,19759.7582579599,0.0,1.0
2025-04-08,49.2125,49.53,49.2125,49.375,16930,47.8159082295143,48.1243979600273,47.8159082295143,47.9737966742651,17424.4860309007,0.0,1.0
2025-04-09,49.2302,49.2302,48.6519,48.8744,35499,47.8331059247272,47.8331059247272,47.2712173856542,47.4874031023129,36535.8434501442,0.0,1.0
2025-04-10,48.7047,49.2,48.7047,49.1953,10090,47.3225189849332,47.8037629645335,47.3225189849332,47.7991963449007,10384.7054962663,0.0,1.0
2025-04-11,48.64,48.64,48.135,48.28,25061,47.2596550933925,47.2596550933925,46.7689863881671,46.9098714619447,25792.9736810633,0.0,1.0
2025-04-14,48.93,49.01,48.7759,48.9011,8783,47.5414252409477,47.619154936825,47.391698414264,47.513345388312,9039.53105784998,0.0,1.0
2025-04-15,48.8855,48.998,48.8855,48.943,4700,47.4981880976159,47.6074954824434,47.4981880976159,47.5540563165277,4837.2760983599,0.0,1.0
2025-04-16,48.9997,49.059,48.9,48.92,15112,47.6091472384808,47.6667643755498,47.5122766049937,47.531709028963,15553.3864677478,0.0,1.0
2025-04-17,49.1153,49.1732,48.9258,49.086,4139,47.7214666490234,47.7777235164146,47.5373444319141,47.6929981479084,4259.89058959822,0.0,1.0
2025-04-21,48.8986,49.18,48.8954,49.16,8154,47.5109163353158,47.7843305405642,47.5078071474807,47.7648981165949,8392.15942681417,0.0,1.0
2025-04-22,49.1,49.17,49.005,49.04,71826,47.7066008446869,47.7746143285795,47.6142968308326,47.6483035727789,73923.8708597442,0.0,1.0
2025-04-23,49.1922,49.43,49.1712,49.43,8968,47.7961843191855,48.0272358401807,47.7757802740177,48.0272358401807,9229.93447874288,0.0,1.0
2025-04-24,49.4502,49.515,49.27,49.39,15327,48.0468625883898,48.1098236420504,47.8717764484262,47.9883709922421,15774.6661190558,0.0,1.0
2025-04-25,49.507,49.5843,49.4948,49.5,10725,48.1020506724626,48.177156991104,48.0901968938413,48.0952493240734,11038.2523733851,0.0,1.0
2025-04-28,49.64,49.697967,49.5467,49.5467,5700,48.2312762918586,48.2875982578701,48.1406240340417,48.1406240340417,5866.483778862,0.0,1.0
2025-04-29,49.615,49.78,49.57,49.6916,18568,48.206985761897,48.3673032596439,48.163262807966,48.2814119456995,19110.3282115631,0.0,1.0
2025-04-30,49.8145,49.8243,49.7152,49.76,3914,48.400824190991,48.4103460787359,48.3043422059833,48.3478708356745,4028.31886148524,0.0,1.0
2025-05-01,49.3625,49.54,49.33,49.54,3400,48.2423916383691,48.4158639000213,48.2106291115877,48.4158639000213,3478.94236376366,0.28894,1.0
2025-05-02,49.115,49.26,49.095,49.21,7220,48.0005077805722,48.1422175154431,47.9809616102452,48.0933520896256,7387.63643128637,0.0,1.0
2025-05-05,49.0726,49.1,48.95,49.03,9133,47.959069899479,47.985848152827,47.8392518753743,47.9174365566824,9345.05312007456,0.0,1.0
2025-05-06,49.205,49.206,49.0204,49.0525,7437,48.0884655470438,48.0894428555602,47.9080543949254,47.9394259983003,7609.67481156187,0.0,1.0
2025-05-07,49.2276,49.32,49.2276,49.28,35612,48.1105527195133,48.2008560264242,48.1105527195133,48.1617636857701,36438.8516053975,0.0,1.0
2025-05-08,49.05,49.23,49.05,49.23,12675,47.9369827270094,48.1128982599526,47.9369827270094,48.1128982599526,12969.2924884425,0.0,1.0
2025-05-09,49.1201,49.2293,49.12,49.1294,4958,48.0054920540056,48.1122141439911,48.005394323154,48.0145810232077,5073.11654104125,0.0,1.0
2025-05-12,48.755,48.949,48.7363,48.8813,5716,47.6486767146859,47.838274566858,47.6304010454302,47.772110780301,5848.71604449209,0.0,1.0
2025-05-13,48.8345,48.8345,48.66,48.75,11790,47.7263727417358,47.7263727417358,47.5558324056326,47.6437901721042,12063.7442555216,0.0,1.0
2025-05-14,48.8004,48.851,48.77,48.8432,11256,47.6930465213283,47.7424983322556,47.6633363424312,47.7348753258281,11517.3456607423,0.0,1.0
2025-05-15,48.9534,48.97,48.83,48.87,21700,47.8425747243299,47.8587980457014,47.7219748534122,47.7610671940663,22203.8380275504,0.0,1.0
2025-05-16,49.0176,49.0894,48.9876,49.0894,3905,47.9053179310797,47.9754886825536,47.8759986755891,47.9754886825536,3995.66762661679,0.0,1.0
2025-05-19,49.0249,49.0249,48.79,48.82,12464,47.912452283249,47.912452283249,47.6828825127582,47.7122017682487,12753.3934182207,0.0,1.0
2025-05-20,48.95,48.9695,48.86,48.86,4304,47.8392518753743,47.8583093914432,47.7512941089028,47.7512941089028,4403.93174518789,0.0,1.0
2025-05-21,48.7054,48.8995,48.69,48.85,8101,47.6002022122749,47.7898977952986,47.5851516611231,47.7415210237393,8289.09179083807,0.0,1.0
2025-05-22,48.8441,48.9199,48.66,48.8,7258,47.7357549034928,47.8098348890322,47.5558324056326,47.6926555979217,7426.51872829313,0.0,1.0
2025-05-23,48.89,48.9,48.835,48.8461,10417,47.7806133643933,47.7903864495568,47.726861395994,47.7377095205255,10658.8654715665,0.0,1.0
2025-05-27,49.0578,49.0839,48.99,48.99,15560,47.944605733437,47.9701134857137,47.8783442160284,47.8783442160284,15921.2774059302,0.0,1.0
2025-05-28,48.9207,49.0,48.91,48.97,78515,47.8106167358453,47.8881173011919,47.8001595347203,47.8587980457014,80337.9881443834,0.0,1.0
2025-05-29,49.08,49.1,48.9243,48.9243,39512,47.9663019824999,47.985848152827,47.8141350465041,47.8141350465041,40429.4031403029,0.0,1.0
2025-05-30,49.18,49.1913,49.07,49.08,29827,48.064032834135,48.0750764203698,47.9565288973364,47.9663019824999,30519.5334952879,0.0,1.0
2025-06-02,48.8744,48.96,48.8301,48.91,14375,47.9315000262327,48.0154486046755,47.8880546754731,47.9664132200711,14657.782452364,0.16999,1.0
2025-06-03,48.8461,48.95,48.81,48.95,38923,47.9037459985466,48.0056415277546,47.8683424508622,48.0056415277546,39688.6863577993,0.0,1.0
2025-06-04,49.045,49.09,48.96,48.96,48039,48.0988087585031,48.1429406046471,48.0154486046755,48.0154486046755,48984.0146941993,0.0,1.0
2025-06-05,48.9345,49.1,48.8949,49.1,47286,47.9904405585272,48.152747681568,47.9516045339205,48.152747681568,48216.2018116512,0.0,1.0
2025-06-06,48.675,48.7999,48.6686,48.79,49468,47.7359469124302,47.8584373031721,47.7296703832008,47.8487282970204,50441.1257289422,0.0,1.0
2025-06-09,48.71,48.79,48.64,48.64,18829,47.7702716816533,47.8487282970204,47.701622143207,47.701622143207,19199.4007509956,0.0,1.0
2025-06-10,48.75,48.8098,48.7,48.8,20563,47.8094999893368,47.8681463093237,47.7604646047324,47.8585353739413,20967.5116916843,0.0,1.0
2025-06-11,48.8228,48.84,48.6795,48.6795,25577,47.8808955093209,47.8977636816248,47.7403600970446,47.7403600970446,26080.1462110689,0.0,1.0
2025-06-12,48.945,48.989,48.87,48.88,6501,48.0007379892942,48.0438891277461,47.9271849123875,47.9369919893084,6628.88651984825,0.0,1.0
2025-06-13,48.86,48.96,48.79,48.9203,25227,47.9173778354666,48.0154486046755,47.8487282970204,47.9765145092996,25723.2610730983,0.0,1.0
2025-06-16,48.8199,48.9598,48.8199,48.9,22824,47.8780514570138,48.0152524631371,47.8780514570138,47.9566061431502,23272.9896829744,0.0,1.0
2025-06-17,49.06,49.08,48.855,48.91,34955,48.1135193738844,48.1331335277262,47.9124742970062,47.9664132200711,35642.6285650355,0.0,1.0
2025-06-18,49.091,49.17,49.0609,49.09,37064,48.1439213123392,48.2213972200142,48.1144020108073,48.1429406046471,37793.116439264,0.0,1.0
2025-06-20,49.18,49.2,49.0254,49.039,24843,48.2312042969351,48.2508184507769,48.0795868877381,48.0929245123505,25331.7070931534,0.0,1.0
2025-06-23,49.2021,49.37,49.2021,49.28,19018,48.2528779369302,48.417538758432,48.2528779369302,48.329275066144,19392.1187254998,0.0,1.0
2025-06-24,49.29,49.31,49.13,49.2,15662,48.3390821430649,48.3586962969066,48.1821689123306,48.2508184507769,15970.1000882731,0.0,1.0
2025-06-25,49.3067,49.32,49.21,49.21,14902,48.3554599615227,48.3685033738275,48.2606255276977,48.2606255276977,15195.1495029655,0.0,1.0
2025-06-26,49.4415,49.45,49.34,49.38,10744,48.4876593584163,48.4959953737991,48.3881175276693,48.4273458353529,10955.3540638747,0.0,1.0
2025-06-27,49.41,49.51,49.35,49.35,22873,48.4567670661155,48.5548378353244,48.3979246045902,48.3979246045902,23322.9536022903,0.0,1.0
2025-06-30,49.513,49.5699,49.45,49.52,23435,48.5577799584007,48.6135822260806,48.4959953737991,48.5646449122453,23896.0091666888,0.0,1.0
2025-07-01,49.2695,49.34,49.23,49.29,8926,48.5336153208676,48.603062339411,48.4947052892015,48.5538091347703,9061.33932311677,0.21886,1.0
2025-07-02,49.2401,49.26,49.1505,49.175,24799,48.5046544365389,48.5242572119859,48.4163926938228,48.4405267640968,25175.0116372365,0.0,1.0
2025-07-03,49.15,49.19,49.0993,49.1201,6095,48.4159001617764,48.455302725489,48.3659574122708,48.3864467454013,6187.41465095191,0.0,1.0
2025-07-07,49.12,49.1499,49.05,49.0716,19182,48.386348238992,48.4158016553672,48.3173937524951,48.3386711368999,19472.8445995996,0.0,1.0
2025-07-08,49.068,49.09,49.0005,49.03,11597,48.3351249061657,48.3567963162076,48.2686330799008,48.2976924706388,11772.8380159293,0.0,1.0
2025-07-09,49.22,49.23,49.06,49.06,12244,48.4848546482734,48.4947052892015,48.3272443934232,48.3272443934232,12429.6480699352,0.0,1.0
2025-07-10,49.235,49.24,49.135,49.1511,9443,48.4996306096656,48.5045559301296,48.4011242003842,48.4169837322785,9586.1782688989,0.0,1.0
2025-07-11,49.12,49.17,49.0923,49.16,10130,48.386348238992,48.4356014436327,48.3590619636211,48.4257508027046,10283.5948177429,0.0,1.0
2025-07-14,49.17,49.19,49.1045,49.19,28997,48.4356014436327,48.455302725489,48.3710797455534,48.455302725489,29436.6632704926,0.0,1.0
2025-07-15,49.05,49.23,49.015,49.23,8686,48.3173937524951,48.4947052892015,48.2829165092466,48.4947052892015,8817.7003540883,0.0,1.0
2025-07-16,49.2001,49.22,49.03,49.03,10622,48.4652518728264,48.4848546482734,48.2976924706388,48.2976924706388,10783.0547042512,0.0,1.0
2025-07-17,49.275,49.31,49.235,49.2357,9537,48.5390331733781,48.5735104166266,48.4996306096656,48.5003201545305,9681.60353176838,0.0,1.0
2025-07-18,49.32,49.4,49.299,49.4,13973,48.5833610575547,48.6621661849798,48.5626747116056,48.6621661849798,14184.8638093111,0.0,1.0
2025-07-21,49.47,49.5,49.38,49.3801,6614,48.7311206714767,48.7606725942611,48.6424649031235,48.6425634095328,6714.28392147594,0.0,1.0
2025-07-22,49.485,49.54,49.46,49.47,7123,48.7458966328689,48.8000751579736,48.7212700305486,48.7311206714767,7231.00156829047,0.0,1.0
2025-07-23,49.32,49.57,49.225,49.36,15951,48.5833610575547,48.829627080758,48.4897799687374,48.6227636212672,16192.8549790539,0.0,1.0
2025-07-24,49.33,49.355,49.17,49.17,8129,48.5932116984828,48.6178383008032,48.4356014436327,48.4356014436327,8252.2549134681,0.0,1.0
2025-07-25,49.38,49.3812,49.31,49.3387,6581,48.6424649031235,48.6436469800349,48.5735104166266,48.6017817560903,6680.78356323453,0.0,1.0
2025-07-28,49.315,49.37,49.2801,49.32,9688,48.5784357370906,48.6326142621954,48.5440570002514,48.5833610575547,9834.89304978213,0.0,1.0
2025-07-29,49.57,49.57,49.39,49.42,9605,48.829627080758,48.829627080758,48.6523155440516,48.681867466836,9750.63457299312,0.0,1.0
2025-07-30,49.4013,49.51,49.39,49.42,17702,48.6634467683004,48.7705232351892,48.6523155440516,48.681867466836,17970.4042905907,0.0,1.0
2025-07-31,49.315,49.48,49.28,49.45,17549,48.5784357370906,48.7409713124048,48.5439584938422,48.7114193896204,17815.0844478351,0.0,1.0
2025-08-01,49.4899,49.4899,49.35,49.4,7293,48.9152784036282,48.9152784036282,48.7770027666059,48.8264222222965,7378.67293163006,0.16705,1.0
2025-08-04,49.61,49.64,49.5006,49.61,21952,49.033983936197,49.0636356096113,48.925854167146,49.033983936197,22209.8763465163,0.0,1.0
2025-08-05,49.54,49.63,49.5354,49.59,11503,48.9647966982301,49.0537517184732,48.9602501083066,49.0142161539207,11638.1289911615,0.0,1.0
2025-08-06,49.49,49.5889,49.49,49.54,7948,48.9153772425396,49.0131289258955,48.9153772425396,48.9647966982301,8041.36740169967,0.0,1.0
2025-08-07,49.54,49.58,49.4853,49.54,11788,48.9647966982301,49.0043322627826,48.9107318137046,48.9647966982301,11926.476966688,0.0,1.0
2025-08-08,49.55,49.555,49.445,49.52,7082,48.9746805893683,48.9796225349373,48.870899732418,48.9450289159539,7165.19425501222,0.0,1.0
2025-08-11,49.53,49.62,49.53,49.6,10693,48.954912807092,49.0438678273351,48.954912807092,49.0241000450588,10818.6136922968,0.0,1.0
2025-08-12,49.45,49.5,49.3758,49.4,9934,48.8758416779871,48.9252611336777,48.8025032057423,48.8264222222965,10050.697504842,0.0,1.0
2025-08-13,49.615,49.68,49.57,49.57,9215,49.038925881766,49.1031711741638,48.9944483716445,48.9944483716445,9323.2512086893,0.0,1.0
2025-08-14,49.52,49.6,49.51,49.6,7814,48.9450289159539,49.0241000450588,48.9351450248158,49.0241000450588,7905.79326583811,0.0,1.0
2025-08-15,49.41,49.51,49.3755,49.51,7073,48.8363061134346,48.9351450248158,48.8022066890081,48.9351450248158,7156.08852946928,0.0,1.0
2025-08-18,49.36,49.39,49.3,49.35,15914,48.786886657744,48.8165383311584,48.7275833109153,48.7770027666059,16100.9462544853,0.0,1.0
2025-08-19,49.42,49.4495,49.4,49.44,19208,48.8461900045727,48.8753474834302,48.8264222222965,48.865957786849,19433.6418032018,0.0,1.0
2025-08-20,49.48,49.49,49.42,49.4256,32790,48.9054933514014,48.9153772425396,48.8461900045727,48.8517249836101,33175.1933947827,0.0,1.0
2025-08-21,49.46,49.4746,49.375,49.42,4578,48.8857255691252,48.9001560501869,48.8017124944512,48.8461900045727,4631.77905950945,0.0,1.0
2025-08-22,49.775,49.7868,49.7,49.715,4959,49.1970681399759,49.2087311315189,49.12293895644,49.1377647931472,5017.25477416063,0.0,1.0
2025-08-25,49.7191,49.75,49.6856,49.7004,9492,49.1418171885138,49.1723584121306,49.1087061532011,49.1233343120855,9603.50520595538,0.0,1.0
2025-08-26,49.84,49.84,49.68,49.69,6837,49.2613134323736,49.2613134323736,49.1031711741638,49.1130550653019,6917.31617078772,0.0,1.0
2025-08-27,49.94,49.96,49.8194,49.84,8446,49.3601523437548,49.379920126031,49.2409526166291,49.2613134323736,8545.2175484091,0.0,1.0
2025-08-28,49.9445,49.9936,49.925,49.94,8385,49.364600094767,49.4131300002551,49.3453265070476,49.3601523437548,8483.5009641736,0.0,1.0
2025-08-29,49.93,49.99,49.9202,49.99,8107,49.3502684526167,49.4095717994454,49.3405822393013,49.4095717994454,8202.23521962497,0.0,1.0
2025-09-02,49.645,49.76,49.565,49.59,15721,49.2845208087659,49.398685777907,49.2051016997982,49.2299201713506,15835.9872875376,0.21848,1.0
2025-09-03,49.72,49.76,49.5771,49.59,12006,49.3589762234231,49.398685777907,49.2171138400296,49.2299201713506,12093.8148574631,0.0,1.0
2025-09-04,49.79,49.79,49.7248,49.765,7668,49.4284679437699,49.4284679437699,49.3637413699612,49.4036494722175,7724.08565109334,0.0,1.0
2025-09-05,49.9899,50.01,49.93,49.93,7313,49.6269164423029,49.6468704934311,49.5674513844634,49.5674513844634,7366.48909317235,0.0,1.0
2025-09-08,50.12,50.135,50.05,50.05,12002,49.7560717682616,49.7709628511931,49.6865800479149,49.6865800479149,12089.7856004724,0.0,1.0
2025-09-09,50.016,50.15,50.016,50.11,9294,49.6528269266036,49.7858539341245,49.6528269266036,49.7461443796407,9361.97861779623,0.0,1.0
2025-09-10,50.1,50.145,50.02,50.06,16105,49.7362169910197,49.780890239814,49.656797882052,49.6965074365359,16222.7959586409,0.0,1.0
2025-09-11,50.19,50.23,50.1484,50.1505,12837,49.8255634886084,49.8652730430922,49.7842655519452,49.7863503035556,12930.8929972724,0.0,1.0
2025-09-12,50.13,50.14,50.07,50.11,14029,49.7659991568826,49.7759265455036,49.7064348251568,49.7461443796407,14131.6115804888,0.0,1.0
2025-09-15,50.16,50.21,50.12,50.12,16817,49.7957813227455,49.8454182658503,49.7560717682616,49.7560717682616,16940.0037029782,0.0,1.0
2025-09-16,50.22,50.2496,50.1675,50.22,14832,49.8553456544713,49.8847307247893,49.8032268642112,49.8553456544713,14940.4849213636,0.0,1.0
2025-09-17,50.18,50.32,50.14,50.2063,13030,49.8156360999874,49.9546195406809,49.7759265455036,49.8417451320605,13125.3046470718,0.0,1.0
2025-09-18,50.0405,50.07,50.0,50.03,6400,49.677149028725,49.7064348251568,49.6369431048101,49.666725270673,6446.81118505443,0.0,1.0
2025-09-19,50.0,50.06,49.9746,50.035,5321,49.6369431048101,49.6965074365359,49.6117275377128,49.6716889649835,5359.91911182416,0.0,1.0
2025-09-22,49.89,49.98,49.89,49.95,13816,49.5277418299795,49.6170883275682,49.5277418299795,49.5873061617053,13917.0536457363,0.0,1.0
2025-09-23,50.02,50.02,49.9,49.94,9470,49.656797882052,49.656797882052,49.5376692186005,49.5773787730843,9539.26592538523,0.0,1.0
2025-09-24,49.95,50.0,49.905,49.9401,7751,49.5873061617053,49.6369431048101,49.542632912911,49.5774780469705,7807.69273364951,0.0,1.0
2025-09-25,49.86,49.88,49.7611,49.7611,14726,49.4979596641166,49.5178144413585,49.3997777906553,49.3997777906553,14833.7096111112,0.0,1.0
2025-09-26,49.8453,49.98,49.841,49.98,8341,49.4833664028438,49.6170883275682,49.4790976257368,49.6170883275682,8402.00813977172,0.0,1.0
2025-09-29,49.92,49.965,49.9037,49.93,20062,49.5575239958424,49.6021972446367,49.5413423523902,49.5674513844634,20208.7384366503,0.0,1.0
2025-09-30,49.92,49.9996,49.9,49.97,21796,49.5575239958424,49.6365460092653,49.5376692186005,49.6071609389472,21955.421342101,0.0,1.0
2025-10-01,49.85,49.87,49.801,49.84,39054,49.6390179290319,49.6589332822632,49.5902253136152,49.6290602524162,39219.9922807371,0.15209,1.0
2025-10-02,49.8412,49.89,49.8005,49.8092,25646,49.6302551736101,49.6788486354945,49.5897274297844,49.59839060844,25755.0038928607,0.0,1.0
2025-10-03,49.78,49.85,49.7759,49.82,12380,49.5693141927223,49.6390179290319,49.5652315453099,49.6091448991849,12432.619051455,0.0,1.0
2025-10-06,49.7,49.77,49.7,49.7,13908,49.4896527797971,49.5593565161067,49.4896527797971,49.4896527797971,13967.1135515054,0.0,1.0
2025-10-07,49.845,49.88,49.701,49.725,12790,49.6340390907241,49.6688909588788,49.4906485474586,49.5145469713362,12844.3616856308,0.0,1.0
2025-10-08,49.8378,49.92,49.8378,49.9,22277,49.6268695635608,49.7087216653415,49.6268695635608,49.6888063121101,22371.6845403283,0.0,1.0
2025-10-09,49.84,49.8818,49.8103,49.8597,10409,49.6290602524162,49.6706833406697,49.5994859528677,49.6486768753491,10453.2416564294,0.0,1.0
2025-10-10,49.99,50.04,49.9075,49.92,6936,49.778425401651,49.8282137847293,49.6962745695719,49.7087216653415,6965.48026986205,0.0,1.0
2025-10-13,50.0482,50.05,49.9605,49.985,11151,49.8363790795541,49.8381714613449,49.7490502556348,49.7734465633432,11198.3953992549,0.0,1.0
2025-10-14,50.0534,50.08,49.9971,50.02,8405,49.8415570713943,49.8680444911919,49.7854953520481,49.808298431498,8440.72400060416,0.0,1.0
2025-10-15,50.0046,50.159,49.9681,50.14,8659,49.7929636095099,49.9467101364556,49.7566180898627,49.9277905508858,8695.80358372772,0.0,1.0
2025-10-16,50.165,50.27,49.9964,50.0095,15775,49.952684742425,50.0572403468893,49.784798314685,49.7978428710516,15842.0489124962,0.0,1.0
2025-10-17,50.06,50.1295,50.0349,50.08,7925,49.8481291379606,49.9173349904394,49.8231353696553,49.8680444911919,7958.68384352029,0.0,1.0
2025-10-20,50.0911,50.1063,50.0448,50.065,11495,49.8790975122353,49.8942331806911,49.8329934695048,49.8531079762684,11543.8575118316,0.0,1.0
2025-10-21,50.2075,50.25,50.1901,50.2487,10689,49.9950048680415,50.037324993658,49.9776785107303,50.036030495698,10734.4317480616,0.0,1.0
2025-10-22,50.285,50.2999,50.215,50.25,7505,50.0721768618128,50.0870137999701,50.0024731255032,50.037324993658,7536.8987060719,0.0,1.0
2025-10-23,50.18,50.28,50.166,50.2202,115351,49.9676212573484,50.067198023505,49.9536805100865,50.0076511173434,115841.279499547,0.0,1.0
2025-10-24,50.1763,50.201,50.1027,50.1336,7972,49.9639369170006,49.9885323782413,49.8906484171094,49.9214176378518,8005.88360890143,0.0,1.0
2025-10-27,50.15,50.18,50.06,50.1295,8446,49.9377482275015,49.9676212573484,49.8481291379606,49.9173349904394,8481.89826402175,0.0,1.0
2025-10-28,50.21,50.23,50.12,50.12,10803,49.9974942871954,50.0174096404267,49.9078751976545,49.9078751976545,10848.916285369,0.0,1.0
2025-10-29,49.945,50.22,49.945,50.17,9846,49.7336158568806,50.0074519638111,49.7336158568806,49.9576635807328,9887.84872218306,0.0,1.0
2025-10-30,49.83,49.9195,49.8,49.85,19967,49.6191025758006,49.7082237815107,49.5892295459536,49.6390179290319,20051.8662843621,0.0,1.0
2025-10-31,49.9159,49.92,49.8601,49.91,8589,49.704639017929,49.7087216653415,49.6490751824137,49.6987639887258,8625.50606081966,0.0,1.0
2025-11-03,49.655,49.7,49.62,49.63,15853,49.655,49.7,49.62,49.63,15853,0.21105,1.0
2025-11-04,49.7,49.75,49.66,49.66,10747,49.7,49.75,49.66,49.66,10747,0.0,1.0
2025-11-05,49.505,49.64,49.505,49.64,10647,49.505,49.64,49.505,49.64,10647,0.0,1.0
2025-11-06,49.66,49.72,49.6246,49.64,12029,49.66,49.72,49.6246,49.64,12029,0.0,1.0
2025-11-07,49.65,49.69,49.58,49.58,10067,49.65,49.69,49.58,49.58,10067,0.0,1.0
2025-11-10,49.67,49.695,49.6204,49.64,19718,49.67,49.695,49.6204,49.64,19718,0.0,1.0
2025-11-11,49.825,49.84,49.7339,49.7544,9352,49.825,49.84,49.7339,49.7544,9352,0.0,1.0
2025-11-12,49.765,49.855,49.7192,49.77,10711,49.765,49.855,49.7192,49.77,10711,0.0,1.0
2025-11-13,49.705,49.75,49.665,49.73,14640,49.705,49.75,49.665,49.73,14640,0.0,1.0
2025-11-14,49.62,49.74,49.6105,49.74,11502,49.62,49.74,49.6105,49.74,11502,0.0,1.0
2025-11-17,49.62,49.65,49.58,49.6,11058,49.62,49.65,49.58,49.6,11058,0.0,1.0
2025-11-18,49.63,49.68,49.58,49.65,17154,49.63,49.68,49.58,49.65,17154,0.0,1.0
2025-11-19,49.575,49.67,49.575,49.62,8928,49.575,49.67,49.575,49.62,8928,0.0,1.0
2025-11-20,49.64,49.7499,49.574,49.64,22600,49.64,49.7499,49.574,49.64,22600,0.0,1.0
2025-11-21,49.72,49.74,49.6613,49.71,14829,49.72,49.74,49.6613,49.71,14829,0.0,1.0
2025-11-24,49.75,49.79,49.71,49.77,16049,49.75,49.79,49.71,49.77,16049,0.0,1.0
2025-11-25,49.82,49.855,49.7305,49.79,18808,49.82,49.855,49.7305,49.79,18808,0.0,1.0
2025-11-26,49.9099,49.92,49.7607,49.788,10424,49.9099,49.92,49.7607,49.788,10424,0.0,1.0