date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-13,48.29,48.32,48.29,48.32,1257,34.583299818361,34.6047845769974,34.583299818361,34.6047845769974,1755.19774916831,0.0,1.0
2018-12-14,48.207,48.27,48.207,48.27,3019,34.5238586528003,34.5689766459367,34.5238586528003,34.5689766459367,4215.54654314967,0.0,1.0
2018-12-17,48.0643,48.3,48.0643,48.3,1318,34.4216628175533,34.5904614045731,34.4216628175533,34.5904614045731,1840.37441002691,0.0,1.0
2018-12-18,47.989,48.08,47.989,48.08,400,34.3677360733759,34.4329065079063,34.3677360733759,34.4329065079063,558.535481040036,0.0,1.0
2018-12-19,47.6693,47.69,47.6693,47.69,106,34.1387801621742,34.1536046456334,34.1387801621742,34.1536046456334,148.01190247561,0.0,1.0
2018-12-20,47.42,47.48,47.08,47.48,37500,33.9602418179059,34.0032113351787,33.7167478866936,34.0032113351787,52362.7013475033,0.0,1.0
2018-12-21,47.069,47.069,47.069,47.069,108,33.851600555068,33.851600555068,33.851600555068,33.851600555068,150.168734022798,0.1993,1.0
2018-12-24,46.81,46.989,46.81,46.989,200,33.6653300895012,33.7940652761284,33.6653300895012,33.7940652761284,278.090248190366,0.0,1.0
2018-12-26,47.418,47.418,47.07,47.07,100,34.1025982094417,34.1025982094417,33.8523197460547,33.8523197460547,139.045124095183,0.0,1.0
2018-12-27,47.418,47.418,47.418,47.418,0,34.1025982094417,34.1025982094417,34.1025982094417,34.1025982094417,0,0.0,1.0
2018-12-28,47.3647,47.3647,47.31,47.31,120,34.0642653298483,34.0642653298483,34.0249255828733,34.0249255828733,166.85414891422,0.0,1.0
2018-12-31,47.4168,47.46,47.4168,47.432,389,34.1017351802576,34.132804230885,34.1017351802576,34.1126668832561,540.885532730264,0.0,1.0
2019-01-02,47.3822,47.3822,47.36,47.36,100,34.0768511721163,34.0768511721163,34.0608851322106,34.0608851322106,139.045124095183,0.0,1.0
2019-01-03,47.273,47.32,47.26,47.26,801,33.9983155163638,34.0321174927408,33.9889660335361,33.9889660335361,1113.75144400242,0.0,1.0
2019-01-04,47.796,47.89,47.64,47.64,300,34.3744524024311,34.442056355185,34.262258608499,34.262258608499,417.13537228555,0.0,1.0
2019-01-07,48.113,48.113,48.1,48.1,305,34.602435945229,34.602435945229,34.5930864624013,34.5930864624013,424.087628490309,0.0,1.0
2019-01-08,48.38,48.38,48.3,48.3,100,34.7944599386898,34.7944599386898,34.7369246597502,34.7369246597502,139.045124095183,0.0,1.0
2019-01-09,48.46,48.46,48.43,48.46,500,34.8519952176293,34.8519952176293,34.830419488027,34.8519952176293,695.225620475916,0.0,1.0
2019-01-10,48.46,48.46,48.46,48.46,1,34.8519952176293,34.8519952176293,34.8519952176293,34.8519952176293,1.39045124095183,0.0,1.0
2019-01-11,48.51,48.51,48.51,48.51,0,34.8879547669665,34.8879547669665,34.8879547669665,34.8879547669665,0,0.0,1.0
2019-01-14,48.366,48.45,48.366,48.45,200,34.7843912648753,34.8448033077619,34.7843912648753,34.8448033077619,278.090248190367,0.0,1.0
2019-01-15,48.366,48.366,48.366,48.366,0,34.7843912648753,34.7843912648753,34.7843912648753,34.7843912648753,0,0.0,1.0
2019-01-16,48.5939,48.5939,48.5939,48.5939,0,34.9482948907544,34.9482948907544,34.9482948907544,34.9482948907544,0,0.0,1.0
2019-01-17,48.688,48.688,48.688,48.688,55,35.015970762607,35.015970762607,35.015970762607,35.015970762607,76.4748182523508,0.0,1.0
2019-01-18,48.747,48.747,48.747,48.747,36,35.0584030308249,35.0584030308249,35.0584030308249,35.0584030308249,50.056244674266,0.0,1.0
2019-01-22,48.6366,48.6366,48.6366,48.6366,0,34.9790043458883,34.9790043458883,34.9790043458883,34.9790043458883,0,0.0,1.0
2019-01-23,48.669,48.669,48.63,48.63,220,35.0023061338589,35.0023061338589,34.9742576853758,34.9742576853758,305.899273009403,0.0,1.0
2019-01-24,48.669,48.669,48.669,48.669,0,35.0023061338589,35.0023061338589,35.0023061338589,35.0023061338589,0,0.0,1.0
2019-01-25,48.825,48.825,48.825,48.825,0,35.114499927791,35.114499927791,35.114499927791,35.114499927791,0,0.0,1.0
2019-01-28,48.669,48.669,48.669,48.669,0,35.0023061338589,35.0023061338589,35.0023061338589,35.0023061338589,0,0.0,1.0
2019-01-29,48.8,48.8,48.76,48.76,100,35.0965201531224,35.0965201531224,35.0677525136526,35.0677525136526,139.045124095183,0.0,1.0
2019-01-30,49.069,49.08,49.069,49.08,101,35.2899825285566,35.2978936294108,35.2899825285566,35.2978936294108,140.435575336135,0.0,1.0
2019-01-31,49.17,49.17,49.15,49.15,11801,35.3626208182178,35.3626208182178,35.3482369984829,35.3482369984829,16408.7150944726,0.0,1.0
2019-02-01,48.921,48.921,48.921,48.921,0,35.3173117860529,35.3173117860529,35.3173117860529,35.3173117860529,0,0.186,1.0
2019-02-04,49.02,49.02,49.02,49.02,0,35.3887823992214,35.3887823992214,35.3887823992214,35.3887823992214,0,0.0,1.0
2019-02-05,49.17,49.17,49.17,49.17,2,35.4970712070526,35.4970712070526,35.4970712070526,35.4970712070526,2.7703694038978,0.0,1.0
2019-02-06,49.149,49.19,49.149,49.19,700,35.4819107739562,35.5115097147634,35.4819107739562,35.5115097147634,969.62929136423,0.0,1.0
2019-02-07,49.021,49.021,49.02,49.02,300,35.389504324607,35.389504324607,35.3887823992214,35.3887823992214,415.55541058467,0.0,1.0
2019-02-08,49.045,49.1,48.99,49.0,26200,35.40683053386,35.4465364300647,35.3671246376552,35.3743438915106,36291.8391910611,0.0,1.0
2019-02-11,49.073,49.073,49.038,49.038,401,35.4270444446551,35.4270444446551,35.4017770561612,35.4017770561612,555.459065481509,0.0,1.0
2019-02-12,49.258,49.258,49.258,49.258,2,35.5606006409802,35.5606006409802,35.5606006409802,35.5606006409802,2.7703694038978,0.0,1.0
2019-02-13,49.26,49.28,49.26,49.266,1126,35.5620444917513,35.5764829994621,35.5620444917513,35.5663760440645,1559.71797439446,0.0,1.0
2019-02-14,49.255,49.255,49.25,49.25,20310,35.5584348648236,35.5584348648236,35.5548252378959,35.5548252378959,28133.1012965821,0.0,1.0
2019-02-15,49.296,49.296,49.296,49.296,0,35.5880338056308,35.5880338056308,35.5880338056308,35.5880338056308,0,0.0,1.0
2019-02-19,49.3501,49.3501,49.3501,49.3501,75,35.6270899689885,35.6270899689885,35.6270899689885,35.6270899689885,103.888852646168,0.0,1.0
2019-02-20,49.36,49.38,49.36,49.38,413,35.6342370303054,35.6486755380162,35.6342370303054,35.6486755380162,572.081281904895,0.0,1.0
2019-02-21,49.3297,49.36,49.3297,49.36,115,35.6123626911235,35.6342370303054,35.6123626911235,35.6342370303054,159.296240724123,0.0,1.0
2019-02-22,49.3888,49.3888,49.3888,49.3888,19,35.655028481409,35.655028481409,35.655028481409,35.655028481409,26.3185093370291,0.0,1.0
2019-02-25,49.41,49.41,49.41,49.41,0,35.6703332995824,35.6703332995824,35.6703332995824,35.6703332995824,0,0.0,1.0
2019-02-26,49.449,49.449,49.449,49.449,0,35.6984883896185,35.6984883896185,35.6984883896185,35.6984883896185,0,0.0,1.0
2019-02-27,49.462,49.485,49.462,49.485,1070,35.7078734196306,35.724477703498,35.7078734196306,35.724477703498,1482.14763108532,0.0,1.0
2019-02-28,49.45,49.45,49.45,49.45,0,35.6992103150041,35.6992103150041,35.6992103150041,35.6992103150041,0,0.0,1.0
2019-03-01,49.35,49.35,49.329,49.329,150,35.7621910856387,35.7621910856387,35.7469731319852,35.7469731319852,206.992350727992,0.18724,1.0
2019-03-04,49.31,49.31,49.31,49.31,20,35.7332045072511,35.7332045072511,35.7332045072511,35.7332045072511,27.5989800970657,0.0,1.0
2019-03-05,49.322,49.36,49.322,49.36,1174,35.7419004807674,35.7694377302356,35.7419004807674,35.7694377302356,1620.06013169775,0.0,1.0
2019-03-06,49.25,49.25,49.25,49.25,1,35.6897246396698,35.6897246396698,35.6897246396698,35.6897246396698,1.37994900485328,0.0,1.0
2019-03-07,49.216,49.216,49.216,49.216,150,35.6650860480404,35.6650860480404,35.6650860480404,35.6650860480404,206.992350727992,0.0,1.0
2019-03-08,49.21,49.21,49.21,49.21,0,35.6607380612823,35.6607380612823,35.6607380612823,35.6607380612823,0,0.0,1.0
2019-03-11,49.34,49.34,49.34,49.34,1,35.7549444410418,35.7549444410418,35.7549444410418,35.7549444410418,1.37994900485328,0.0,1.0
2019-03-12,49.37,49.37,49.37,49.37,0,35.7766843748325,35.7766843748325,35.7766843748325,35.7766843748325,0,0.0,1.0
2019-03-13,49.45,49.45,49.45,49.45,0,35.8346575316076,35.8346575316076,35.8346575316076,35.8346575316076,0,0.0,1.0
2019-03-14,49.442,49.442,49.442,49.442,0,35.82886021593,35.82886021593,35.82886021593,35.82886021593,0,0.0,1.0
2019-03-15,49.5077,49.5077,49.5077,49.5077,0,35.8764706709316,35.8764706709316,35.8764706709316,35.8764706709316,0,0.0,1.0
2019-03-18,49.491,49.491,49.491,49.491,4,35.8643687744548,35.8643687744548,35.8643687744548,35.8643687744548,5.51979601941312,0.0,1.0
2019-03-19,49.4803,49.4803,49.4803,49.4803,0,35.8566148647361,35.8566148647361,35.8566148647361,35.8566148647361,0,0.0,1.0
2019-03-20,49.642,49.642,49.642,49.642,0,35.9737931078678,35.9737931078678,35.9737931078678,35.9737931078678,0,0.0,1.0
2019-03-21,49.637,49.637,49.637,49.637,0,35.9701697855693,35.9701697855693,35.9701697855693,35.9701697855693,0,0.0,1.0
2019-03-22,49.522,49.522,49.522,49.522,0,35.8868333727051,35.8868333727051,35.8868333727051,35.8868333727051,0,0.0,1.0
2019-03-25,49.594,49.594,49.52,49.52,105,35.9390092138027,35.9390092138027,35.8853840437858,35.8853840437858,144.894645509595,0.0,1.0
2019-03-26,49.622,49.622,49.622,49.622,0,35.959299818674,35.959299818674,35.959299818674,35.959299818674,0,0.0,1.0
2019-03-27,49.65,49.65,49.65,49.65,0,35.9795904235453,35.9795904235453,35.9795904235453,35.9795904235453,0,0.0,1.0
2019-03-28,49.758,49.758,49.758,49.758,0,36.0578541851917,36.0578541851917,36.0578541851917,36.0578541851917,0,0.0,1.0
2019-03-29,49.789,49.789,49.789,49.789,1,36.080318783442,36.080318783442,36.080318783442,36.080318783442,1.37994900485328,0.0,1.0
2019-04-01,49.663,49.663,49.663,49.663,10,36.1251320336292,36.1251320336292,36.1251320336292,36.1251320336292,13.7474930067434,0.18784,1.0
2019-04-02,49.62,49.62,49.62,49.62,0,36.0938536034609,36.0938536034609,36.0938536034609,36.0938536034609,0,0.0,1.0
2019-04-03,49.6,49.6,49.6,49.6,20,36.0793054964059,36.0793054964059,36.0793054964059,36.0793054964059,27.4949860134869,0.0,1.0
2019-04-04,49.656,49.656,49.656,49.656,0,36.1200401961599,36.1200401961599,36.1200401961599,36.1200401961599,0,0.0,1.0
2019-04-05,49.68,49.68,49.68,49.68,0,36.1374979246259,36.1374979246259,36.1374979246259,36.1374979246259,0,0.0,1.0
2019-04-08,49.7,49.72,49.7,49.72,1302,36.1520460316809,36.1665941387359,36.1520460316809,36.1665941387359,1789.923589478,0.0,1.0
2019-04-09,49.696,49.696,49.696,49.696,10,36.1491364102699,36.1491364102699,36.1491364102699,36.1491364102699,13.7474930067434,0.0,1.0
2019-04-10,49.809,49.809,49.809,49.809,1,36.2313332151307,36.2313332151307,36.2313332151307,36.2313332151307,1.37474930067434,0.0,1.0
2019-04-11,49.86,49.86,49.86,49.86,0,36.268430888121,36.268430888121,36.268430888121,36.268430888121,0,0.0,1.0
2019-04-12,49.895,49.895,49.895,49.895,0,36.2938900754672,36.2938900754672,36.2938900754672,36.2938900754672,0,0.0,1.0
2019-04-15,49.88,49.88,49.88,49.88,5,36.282978995176,36.282978995176,36.282978995176,36.282978995176,6.8737465033717,0.0,1.0
2019-04-16,49.86,49.86,49.86,49.86,0,36.268430888121,36.268430888121,36.268430888121,36.268430888121,0,0.0,1.0
2019-04-17,49.815,49.85,49.81,49.85,85551,36.2356976472472,36.2611568345935,36.2320606204835,36.2611568345935,117611.177421991,0.0,1.0
2019-04-18,49.83,49.83,49.83,49.83,0,36.2466087275385,36.2466087275385,36.2466087275385,36.2466087275385,0,0.0,1.0
2019-04-22,49.79,49.79,49.79,49.79,1,36.2175125134285,36.2175125134285,36.2175125134285,36.2175125134285,1.37474930067434,0.0,1.0
2019-04-23,49.885,49.89,49.885,49.89,100,36.2866160219397,36.2902530487035,36.2866160219397,36.2902530487035,137.474930067434,0.0,1.0
2019-04-24,49.855,49.855,49.84,49.84,2101,36.2647938613572,36.2647938613572,36.253882781066,36.253882781066,2888.34828071679,0.0,1.0
2019-04-25,49.862,49.862,49.862,49.862,0,36.2698856988265,36.2698856988265,36.2698856988265,36.2698856988265,0,0.0,1.0
2019-04-26,49.9003,49.9003,49.9003,49.9003,0,36.2977453238368,36.2977453238368,36.2977453238368,36.2977453238368,0,0.0,1.0
2019-04-29,49.881,49.9,49.881,49.9,100,36.2837064005287,36.297527102231,36.2837064005287,36.297527102231,137.474930067434,0.0,1.0
2019-04-30,49.91,49.91,49.89,49.89,100,36.3048011557585,36.3048011557585,36.2902530487035,36.2902530487035,137.474930067434,0.0,1.0
2019-05-01,49.631,49.69,49.63,49.69,9000,36.2406221814853,36.2837040599223,36.2398919801559,36.2837040599223,12325.3678638056,0.19077,1.0
2019-05-02,49.681,49.681,49.681,49.681,0,36.2771322479574,36.2771322479574,36.2771322479574,36.2771322479574,0,0.0,1.0
2019-05-03,49.739,49.739,49.739,49.739,0,36.3194839250649,36.3194839250649,36.3194839250649,36.3194839250649,0,0.0,1.0
2019-05-06,49.742,49.742,49.67,49.69,8101,36.3216745290533,36.3216745290533,36.2691000333335,36.2837040599223,11094.2005627432,0.0,1.0
2019-05-07,49.539,49.61,49.5,49.6,21061,36.1734436591768,36.2252879535671,36.1449658073286,36.2179859402727,28842.7302866233,0.0,1.0
2019-05-08,49.557,49.557,49.557,49.557,0,36.1865872831067,36.1865872831067,36.1865872831067,36.1865872831067,0,0.0,1.0
2019-05-09,49.533,49.533,49.44,49.44,102,36.1690624512001,36.1690624512001,36.1011537275621,36.1011537275621,139.687502456464,0.0,1.0
2019-05-10,49.593,49.593,49.593,49.593,50,36.2128745309666,36.2128745309666,36.2128745309666,36.2128745309666,68.4742659100311,0.0,1.0
2019-05-13,49.378,49.378,49.378,49.378,6,36.0558812451368,36.0558812451368,36.0558812451368,36.0558812451368,8.21691190920373,0.0,1.0
2019-05-14,49.472,49.472,49.472,49.472,0,36.1245201701042,36.1245201701042,36.1245201701042,36.1245201701042,0,0.0,1.0
2019-05-15,49.512,49.512,49.512,49.512,0,36.1537282232818,36.1537282232818,36.1537282232818,36.1537282232818,0,0.0,1.0
2019-05-16,49.571,49.6,49.571,49.6,40960,36.1968101017189,36.2179859402727,36.1968101017189,36.2179859402727,56094.1186334975,0.0,1.0
2019-05-17,49.57,49.57,49.57,49.57,0,36.1960799003894,36.1960799003894,36.1960799003894,36.1960799003894,0,0.0,1.0
2019-05-20,49.55,49.6,49.55,49.6,301,36.1814758738006,36.2179859402727,36.1814758738006,36.2179859402727,412.215080778388,0.0,1.0
2019-05-21,49.643,49.643,49.643,49.643,2,36.2493845974386,36.2493845974386,36.2493845974386,36.2493845974386,2.73897063640125,0.0,1.0
2019-05-22,49.675,49.675,49.675,49.675,109,36.2727510399807,36.2727510399807,36.2727510399807,36.2727510399807,149.273899683868,0.0,1.0
2019-05-23,49.593,49.593,49.593,49.593,0,36.2128745309666,36.2128745309666,36.2128745309666,36.2128745309666,0,0.0,1.0
2019-05-24,49.542,49.55,49.542,49.55,200,36.1756342631651,36.1814758738006,36.1756342631651,36.1814758738006,273.897063640125,0.0,1.0
2019-05-28,49.56,49.67,49.52,49.67,30820,36.188777887095,36.2691000333335,36.1595698339174,36.2691000333335,42207.5375069432,0.0,1.0
2019-05-29,49.488,49.488,49.44,49.44,101,36.1362033913753,36.1362033913753,36.1011537275621,36.1011537275621,138.318017138263,0.0,1.0
2019-05-30,49.523,49.523,49.523,49.523,0,36.1617604379057,36.1617604379057,36.1617604379057,36.1617604379057,0,0.0,1.0
2019-05-31,49.33,49.42,49.33,49.42,5201,36.0208315813236,36.0865497009733,36.0208315813236,36.0865497009733,7122.69313996144,0.0,1.0
2019-06-03,49.206,49.206,49.206,49.206,0,36.0692439294655,36.0692439294655,36.0692439294655,36.0692439294655,0,0.1903,1.0
2019-06-04,49.5142,49.5142,49.5142,49.5142,0,36.2951623332996,36.2951623332996,36.2951623332996,36.2951623332996,0,0.0,1.0
2019-06-05,49.58,49.59,49.58,49.59,1701,36.3433953994005,36.3507256526073,36.3433953994005,36.3507256526073,2320.52011302695,0.0,1.0
2019-06-06,49.66,49.72,49.54,49.58,22403,36.402037425055,36.4460189442959,36.3140743865732,36.3433953994005,30562.3821823297,0.0,1.0
2019-06-07,49.77,49.77,49.77,49.77,0,36.48267021033,36.48267021033,36.48267021033,36.48267021033,0,0.0,1.0
2019-06-10,49.7728,49.7728,49.7728,49.7728,108,36.4847226812279,36.4847226812279,36.4847226812279,36.4847226812279,147.334610350918,0.0,1.0
2019-06-11,49.842,49.842,49.842,49.842,47,36.5354480334191,36.5354480334191,36.5354480334191,36.5354480334191,64.1178396897512,0.0,1.0
2019-06-12,49.81,49.81,49.803,49.803,205,36.5119912231573,36.5119912231573,36.5068600459125,36.5068600459125,279.662917795723,0.0,1.0
2019-06-13,49.903,49.96,49.903,49.95,10096,36.5801625779807,36.6219450212596,36.5801625779807,36.6146147680527,13773.0576491006,0.0,1.0
2019-06-14,49.908,49.908,49.908,49.908,43,36.5838277045841,36.5838277045841,36.5838277045841,36.5838277045841,58.6610022693468,0.0,1.0
2019-06-17,49.868,49.868,49.868,49.868,28,36.5545066917568,36.5545066917568,36.5545066917568,36.5545066917568,38.1978619428305,0.0,1.0
2019-06-18,50.038,50.07,50.02,50.04,2426,36.6791209962727,36.7025778065345,36.6659265405005,36.6805870469141,3309.57189547524,0.0,1.0
2019-06-19,50.2191,50.2191,50.05,50.05,34000,36.8118718818482,36.8118718818482,36.6879173001209,36.6879173001209,46383.118073437,0.0,1.0
2019-06-20,50.45,50.45,50.3495,50.39,2910,36.9811274283936,36.9811274283936,36.9074583836651,36.9371459091527,3969.84922334417,0.0,1.0
2019-06-21,50.336,50.39,50.336,50.38,2730,36.8975625418359,36.9371459091527,36.8975625418359,36.9298156559459,3724.29153942597,0.0,1.0
2019-06-24,50.33,50.33,50.33,50.33,359,36.8931643899118,36.8931643899118,36.8931643899118,36.8931643899118,489.751158481291,0.0,1.0
2019-06-25,50.2,50.23,50.2,50.22,1055,36.7978710982232,36.8198618578436,36.7978710982232,36.8125316046368,1439.24086963165,0.0,1.0
2019-06-26,50.182,50.23,50.178,50.22,1290,36.7846766424509,36.8198618578436,36.7817445411682,36.8125316046368,1759.8300680804,0.0,1.0
2019-06-27,50.31,50.31,50.29,50.29,759,36.8785038834982,36.8785038834982,36.8638433770845,36.8638433770845,1035.43490052172,0.0,1.0
2019-06-28,50.297,50.297,50.273,50.273,399,36.8689745543293,36.8689745543293,36.8513819466329,36.8513819466329,544.319532685334,0.0,1.0
2019-07-01,50.16,50.22,50.16,50.22,189,36.913799052689,36.9579543147137,36.913799052689,36.9579543147137,256.821032873597,0.19815,1.0
2019-07-02,50.191,50.21,50.191,50.2,481,36.9366126047351,36.9505951043763,36.9366126047351,36.9432358940388,653.602734456086,0.0,1.0
2019-07-03,50.285,50.305,50.27,50.27,481,37.0057891819072,37.0205076025821,36.994750366401,36.994750366401,653.602734456086,0.0,1.0
2019-07-05,50.166,50.18,50.1,50.15,9273,36.9182145788915,36.9285174733639,36.8696437906643,36.9064398423515,12600.5367081316,0.0,1.0
2019-07-08,50.148,50.148,50.1,50.142,1288,36.9049680002841,36.9049680002841,36.8696437906643,36.9005524740816,1750.18777958303,0.0,1.0
2019-07-09,50.14,50.15,50.14,50.15,4520,36.8990806320141,36.9064398423515,36.8990806320141,36.9064398423515,6141.96332586592,0.0,1.0
2019-07-10,50.21,50.21,50.21,50.21,7,36.9505951043763,36.9505951043763,36.9505951043763,36.9505951043763,9.51189010642952,0.0,1.0
2019-07-11,50.157,50.2,50.11,50.2,3370,36.9115912895878,36.9432358940388,36.8770030010017,36.9432358940388,4579.29566552392,0.0,1.0
2019-07-12,50.203,50.21,50.2,50.2,2318,36.9454436571401,36.9505951043763,36.9432358940388,36.9432358940388,3149.79446667195,0.0,1.0
2019-07-15,50.206,50.22,50.19,50.19,4195,36.9476514202413,36.9579543147137,36.9358766837014,36.9358766837014,5700.33985663884,0.0,1.0
2019-07-16,50.139,50.15,50.139,50.15,811,36.8983447109803,36.9064398423515,36.8983447109803,36.9064398423515,1102.02041090205,0.0,1.0
2019-07-17,50.13,50.13,50.13,50.13,53,36.8917214216766,36.8917214216766,36.8917214216766,36.8917214216766,72.0185965201093,0.0,1.0
2019-07-18,50.187,50.187,50.15,50.15,288,36.9336689206001,36.9336689206001,36.9064398423515,36.9064398423515,391.346335807386,0.0,1.0
2019-07-19,50.08,50.15,50.08,50.15,6605,36.8549253699893,36.9064398423515,36.8549253699893,36.9064398423515,8975.14773613815,0.0,1.0
2019-07-22,50.197,50.2,50.14,50.14,3633,36.9410281309376,36.9432358940388,36.8990806320141,36.8990806320141,4936.67096523692,0.0,1.0
2019-07-23,50.26,50.26,50.26,50.26,701,36.9873911560636,36.9873911560636,36.9873911560636,36.9873911560636,952.547852086727,0.0,1.0
2019-07-24,50.288,50.288,50.25,50.27,570,37.0079969450085,37.0079969450085,36.9800319457261,36.994750366401,774.539622952117,0.0,1.0
2019-07-25,50.233,50.233,50.2,50.22,2461,36.9675212881524,36.9675212881524,36.9432358940388,36.9579543147137,3344.10879313187,0.0,1.0
2019-07-26,50.312,50.312,50.312,50.312,106,37.0256590498184,37.0256590498184,37.0256590498184,37.0256590498184,144.037193040218,0.0,1.0
2019-07-29,50.31,50.31,50.31,50.31,1,37.0241872077509,37.0241872077509,37.0241872077509,37.0241872077509,1.35884144377565,0.0,1.0
2019-07-30,50.309,50.33,50.28,50.28,748,37.0234512867171,37.0389056284258,37.0021095767385,37.0021095767385,1016.41339994418,0.0,1.0
2019-07-31,50.21,50.21,50.21,50.21,126,36.9505951043763,36.9505951043763,36.9505951043763,36.9505951043763,171.214021915731,0.0,1.0
2019-08-01,50.044,50.058,50.044,50.058,201,36.9756164195236,36.9859604893397,36.9756164195236,36.9859604893397,272.039927228605,0.2,1.0
2019-08-02,50.089,50.089,50.089,50.089,21,37.0088652153609,37.0088652153609,37.0088652153609,37.0088652153609,28.4220819492572,0.0,1.0
2019-08-05,49.749,49.84,49.749,49.84,143,36.7576520912573,36.8248885450615,36.7576520912573,36.8248885450615,193.540843749704,0.0,1.0
2019-08-06,49.97,49.97,49.77,49.84,6722,36.9209406219246,36.9209406219246,36.7731681959814,36.8248885450615,9097.77308870985,0.0,1.0
2019-08-07,49.994,49.994,49.83,49.83,755,36.9386733130378,36.9386733130378,36.8174999237644,36.8174999237644,1021.84151769948,0.0,1.0
2019-08-08,50.098,50.098,50.035,50.035,208,37.0155149745283,37.0155149745283,36.9689666603562,36.9689666603562,281.513954545024,0.0,1.0
2019-08-09,50.118,50.13,50.118,50.12,1243,37.0302922171227,37.0391585626793,37.0302922171227,37.0317699413821,1682.31656490127,0.0,1.0
2019-08-12,50.06,50.14,50.06,50.14,2900,36.9874382135991,37.0465471839764,36.9874382135991,37.0465471839764,3924.95417394504,0.0,1.0
2019-08-13,50.218,50.24,50.21,50.24,6136,37.1041784300943,37.1204333969481,37.0982675330566,37.1204333969481,8304.66165907819,0.0,1.0
2019-08-14,49.99,50.0,49.99,50.0,4552,36.935717864519,36.9431064858161,36.935717864519,36.9431064858161,6160.82462061993,0.0,1.0
2019-08-15,50.1,50.1,50.07,50.07,100,37.0169926987878,37.0169926987878,36.9948268348963,36.9948268348963,135.343247377415,0.0,1.0
2019-08-16,50.1968,50.1968,50.1968,50.1968,67,37.0885145529443,37.0885145529443,37.0885145529443,37.0885145529443,90.6799757428681,0.0,1.0
2019-08-19,50.294,50.294,50.294,50.294,240,37.1603319519527,37.1603319519527,37.1603319519527,37.1603319519527,324.823793705796,0.0,1.0
2019-08-20,50.258,50.29,50.258,50.29,2147,37.1337329152829,37.1573765034339,37.1337329152829,37.1573765034339,2905.81952119311,0.0,1.0
2019-08-21,50.37,50.37,50.37,50.37,0,37.2164854738112,37.2164854738112,37.2164854738112,37.2164854738112,0,0.0,1.0
2019-08-22,50.448,50.448,50.431,50.431,1566,37.274116719929,37.274116719929,37.2615560637239,37.2615560637239,2119.47525393032,0.0,1.0
2019-08-23,50.307,50.307,50.307,50.307,98,37.169937159639,37.169937159639,37.169937159639,37.169937159639,132.636382429867,0.0,1.0
2019-08-26,50.471,50.471,50.385,50.385,1954,37.2911105489125,37.2911105489125,37.2275684057569,37.2275684057569,2644.60705375469,0.0,1.0
2019-08-27,50.481,50.5,50.481,50.5,1064,37.2984991702097,37.3125375506743,37.2984991702097,37.3125375506743,1440.0521520957,0.0,1.0
2019-08-28,50.545,50.56,50.539,50.56,569,37.3457863465115,37.3568692784573,37.3413531737332,37.3568692784573,770.103077577492,0.0,1.0
2019-08-29,50.595,50.67,50.595,50.66,42677,37.3827294529973,37.4381441127261,37.3827294529973,37.4307554914289,57760.4376832595,0.0,1.0
2019-08-30,50.586,50.59,50.586,50.59,153,37.3760796938299,37.3790351423488,37.3760796938299,37.3790351423488,207.075168487445,0.0,1.0
2019-09-03,50.54,50.55,50.535,50.535,4560,37.3420920358629,37.3494806571601,37.3383977252144,37.3383977252144,6171.65208041014,0.0,1.0
2019-09-04,50.391,50.391,50.359,50.359,943,37.3819536477611,37.3819536477611,37.3582148349428,37.3582148349428,1271.16719066517,0.20295,1.0
2019-09-05,50.476,50.51,50.476,50.49,41529,37.4450098693098,37.4702323579293,37.4450098693098,37.4553955999178,55981.2325144578,0.0,1.0
2019-09-06,50.596,50.61,50.59,50.602,4100,37.5340304173786,37.5444161479866,37.5295793899751,37.538481444782,5526.81387245724,0.0,1.0
2019-09-09,50.607,50.627,50.575,50.575,1993,37.5421906342849,37.5570273922963,37.5184518214665,37.5184518214665,2686.57074336763,0.0,1.0
2019-09-10,50.579,50.63,50.53,50.55,11771,37.5214191730688,37.559252905998,37.4850691159408,37.4999058739522,15867.3478274864,0.0,1.0
2019-09-11,50.559,50.57,50.556,50.57,1900,37.5065824150574,37.5147426319637,37.5043569013556,37.5147426319637,2561.2064286997,0.0,1.0
2019-09-12,50.541,50.549,50.5,50.51,2636,37.4932293328471,37.4991640360516,37.4628139789236,37.4702323579293,3553.33691897495,0.0,1.0
2019-09-13,50.44,50.44,50.44,50.44,78,37.4183037048892,37.4183037048892,37.4183037048892,37.4183037048892,105.14426391504,0.0,1.0
2019-09-16,50.495,50.495,50.465,50.48,4650,37.4591047894207,37.4591047894207,37.4368496524035,37.4479772209121,6268.21573339663,0.0,1.0
2019-09-17,50.5,50.5,50.489,50.489,1213,37.4628139789236,37.4628139789236,37.4546537620173,37.4546537620173,1635.12810421723,0.0,1.0
2019-09-18,50.5,50.51,50.48,50.5,2334,37.4628139789236,37.4702323579293,37.4479772209121,37.4628139789236,3146.23989715005,0.0,1.0
2019-09-19,50.505,50.58,50.505,50.55,4075,37.4665231684264,37.5221610109694,37.4665231684264,37.4999058739522,5493.1137878691,0.0,1.0
2019-09-20,50.557,50.557,50.54,50.54,100,37.5050987392562,37.5050987392562,37.4924874949465,37.4924874949465,134.800338352616,0.0,1.0
2019-09-23,50.585,50.62,50.585,50.59,1309,37.5258702004723,37.5518345269923,37.5258702004723,37.5295793899751,1764.53642903574,0.0,1.0
2019-09-24,50.547,50.59,50.547,50.583,3769,37.4976803602505,37.5295793899751,37.4976803602505,37.5243865246711,5080.62475251009,0.0,1.0
2019-09-25,50.563,50.563,50.53,50.53,1624,37.5095497666597,37.5095497666597,37.4850691159408,37.4850691159408,2189.15749484648,0.0,1.0
2019-09-26,50.535,50.542,50.535,50.542,611,37.4887783054436,37.4939711707476,37.4887783054436,37.4939711707476,823.630067334482,0.0,1.0
2019-09-27,50.522,50.522,50.522,50.522,0,37.4791344127362,37.4791344127362,37.4791344127362,37.4791344127362,0,0.0,1.0
2019-09-30,50.58,50.6,50.58,50.59,1814,37.5221610109694,37.5369977689808,37.5221610109694,37.5295793899751,2445.27813771645,0.0,1.0
2019-10-01,50.341,50.37,50.3,50.34,1105,37.4850691159408,37.5066631844806,37.4545395707638,37.4843244928877,1483.97232049772,0.189,1.0
2019-10-02,50.215,50.25,50.215,50.25,1115,37.3912466112506,37.417308418109,37.3912466112506,37.417308418109,1497.40193425788,0.0,1.0
2019-10-03,50.228,50.27,50.222,50.27,1307,37.4009267109408,37.4322008791709,37.3964589726222,37.4322008791709,1755.25051845296,0.0,1.0
2019-10-04,50.342,50.342,50.331,50.34,805,37.4858137389938,37.4858137389938,37.4776228854098,37.4843244928877,1081.08390769291,0.0,1.0
2019-10-07,50.308,50.35,50.29,50.35,3802,37.4604965551886,37.4917707234186,37.4470933402328,37.4917707234186,5105.93915161296,0.0,1.0
2019-10-08,50.208,50.208,50.208,50.208,233,37.3860342498789,37.3860342498789,37.3860342498789,37.3860342498789,312.910000611736,0.0,1.0
2019-10-09,50.315,50.35,50.315,50.35,6257,37.4657089165602,37.4917707234186,37.4657089165602,37.4917707234186,8402.90932973234,0.0,1.0
2019-10-10,50.278,50.33,50.278,50.32,18726,37.4381578635957,37.4768782623567,37.4381578635957,37.4694320318257,25148.2947272763,0.0,1.0
2019-10-11,50.395,50.395,50.395,50.395,1,37.525278760808,37.525278760808,37.525278760808,37.525278760808,1.34296137601604,0.0,1.0
2019-10-14,50.408,50.408,50.408,50.408,7,37.5349588604982,37.5349588604982,37.5349588604982,37.5349588604982,9.40072963211226,0.0,1.0
2019-10-15,50.433,50.46,50.433,50.46,299,37.5535744368256,37.5736792592593,37.5535744368256,37.5736792592593,401.545451428795,0.0,1.0
2019-10-16,50.457,50.457,50.457,50.457,287,37.5714453901,37.5714453901,37.5714453901,37.5714453901,385.429914916602,0.0,1.0
2019-10-17,50.493,50.5,50.473,50.5,1414,37.5982518200114,37.6034641813831,37.5833593589495,37.6034641813831,1898.94738568668,0.0,1.0
2019-10-18,50.49,50.49,50.475,50.475,200,37.5960179508522,37.5960179508522,37.5848486050557,37.5848486050557,268.592275203207,0.0,1.0
2019-10-21,50.545,50.555,50.545,50.555,312,37.6369722187725,37.6444184493034,37.6369722187725,37.6444184493034,419.003949317003,0.0,1.0
2019-10-22,50.525,50.56,50.507,50.507,611,37.6220797577105,37.6481415645689,37.6086765427548,37.6086765427548,820.549400745799,0.0,1.0
2019-10-23,50.542,50.542,50.542,50.542,5,37.6347383496132,37.6347383496132,37.6347383496132,37.6347383496132,6.71480688008018,0.0,1.0
2019-10-24,50.57,50.57,50.53,50.555,2919,37.6555877950999,37.6555877950999,37.625802872976,37.6444184493034,3920.10425659081,0.0,1.0
2019-10-25,50.608,50.62,50.608,50.61,1862,37.6838834711176,37.6928189477547,37.6838834711176,37.6853727172238,2500.59408214186,0.0,1.0
2019-10-28,50.628,50.628,50.628,50.628,201,37.6987759321795,37.6987759321795,37.6987759321795,37.6987759321795,269.935236579223,0.0,1.0
2019-10-29,50.575,50.63,50.575,50.63,6792,37.6593109103654,37.7002651782857,37.6593109103654,37.7002651782857,9121.39366590091,0.0,1.0
2019-10-30,50.558,50.575,50.54,50.57,3769,37.6466523184627,37.6593109103654,37.633249103507,37.6555877950999,5061.62142620444,0.0,1.0
2019-10-31,50.497,50.514,50.497,50.514,3223,37.6012303122238,37.6138889041265,37.6012303122238,37.6138889041265,4328.36451489969,0.0,1.0
2019-11-01,50.402,50.426,50.4,50.426,2207,37.6710461696822,37.6889840512756,37.6695513462161,37.6889840512756,2952.85704301794,0.18876,1.0
2019-11-04,50.465,50.51,50.45,50.5,8607,37.718133108865,37.7517666368526,37.7069219328691,37.744292519522,11515.7410825806,0.0,1.0
2019-11-05,50.37,50.44,50.37,50.44,77131,37.6471289942243,37.6994478155385,37.6471289942243,37.6994478155385,103197.470133673,0.0,1.0
2019-11-06,50.31,50.33,50.31,50.33,71981,37.6022842902407,37.6172325249019,37.6022842902407,37.6172325249019,96307.0243830875,0.0,1.0
2019-11-07,50.317,50.39,50.317,50.39,531,37.6075161723721,37.6620772288855,37.6075161723721,37.6620772288855,710.451785157465,0.0,1.0
2019-11-08,50.28,50.33,50.27,50.33,7263,37.5798619382489,37.6172325249019,37.5723878209183,37.6172325249019,9717.53543427245,0.0,1.0
2019-11-11,50.268,50.29,50.247,50.28,4558,37.5708929974522,37.5873360555795,37.5551973510579,37.5798619382489,6098.37897692603,0.0,1.0
2019-11-12,50.27,50.29,50.25,50.28,1762,37.5723878209183,37.5873360555795,37.5574395862571,37.5798619382489,2357.4690121421,0.0,1.0
2019-11-13,50.257,50.276,50.257,50.275,699,37.5626714683885,37.5768722913166,37.5626714683885,37.5761248795836,935.227491195985,0.0,1.0
2019-11-14,50.291,50.292,50.27,50.27,1400,37.5880834673125,37.5888308790456,37.5723878209183,37.5723878209183,1873.13088365434,0.0,1.0
2019-11-15,50.355,50.38,50.33,50.38,590,37.6359178182284,37.6546031115549,37.6172325249019,37.6546031115549,789.390872397183,0.0,1.0
2019-11-18,50.33,50.35,50.3,50.35,2839,37.6172325249019,37.6321807595631,37.5948101729101,37.6321807595631,3798.44184192475,0.0,1.0
2019-11-19,50.25,50.35,50.23,50.35,3105,37.5574395862571,37.6321807595631,37.5424913515959,37.6321807595631,4154.33670981907,0.0,1.0
2019-11-20,50.231,50.29,50.231,50.28,1818,37.543238763329,37.5873360555795,37.543238763329,37.5798619382489,2432.39424748827,0.0,1.0
2019-11-21,50.255,50.3,50.255,50.3,305,37.5611766449224,37.5948101729101,37.5611766449224,37.5948101729101,408.074942510408,0.0,1.0
2019-11-22,50.35,50.37,50.289,50.29,4971,37.6321807595631,37.6471289942243,37.5865886438464,37.5873360555795,6650.95258760406,0.0,1.0
2019-11-25,50.41,50.41,50.364,50.39,1534,37.6770254635467,37.6770254635467,37.6426445238259,37.6620772288855,2052.41626823268,0.0,1.0
2019-11-26,50.44,50.44,50.44,50.44,205,37.6994478155385,37.6994478155385,37.6994478155385,37.6994478155385,274.279879392241,0.0,1.0
2019-11-27,50.49,50.49,50.435,50.45,1458,37.7368184021915,37.7368184021915,37.6957107568732,37.7069219328691,1950.73202026287,0.0,1.0
2019-11-29,50.44,50.5,50.44,50.5,5259,37.6994478155385,37.744292519522,37.6994478155385,37.744292519522,7036.28236938438,0.0,1.0
2019-12-02,50.437,50.47,50.437,50.47,8253,37.6972055803393,37.7218701675302,37.6972055803393,37.7218701675302,11042.1065591423,0.0,1.0
2019-12-03,50.272,50.272,50.23,50.24,1308,37.7143960501997,37.7143960501997,37.6828873647662,37.6903894327266,1743.51926284265,0.188,1.0
2019-12-04,50.3,50.3,50.3,50.3,62,37.7354018404886,37.7354018404886,37.7354018404886,37.7354018404886,82.6438794313796,0.0,1.0
2019-12-05,50.341,50.37,50.341,50.37,1105,37.766160319126,37.7879163162109,37.766160319126,37.7879163162109,1472.92720599475,0.0,1.0
2019-12-06,50.41,50.41,50.41,50.41,6,37.8179245880523,37.8179245880523,37.8179245880523,37.8179245880523,7.9977947836819,0.0,1.0
2019-12-09,50.39,50.43,50.39,50.43,3208,37.8029204521316,37.832928723973,37.8029204521316,37.832928723973,4276.15427767526,0.0,1.0
2019-12-10,50.418,50.425,50.392,50.392,3516,37.8239262424206,37.8291776899928,37.8044208657237,37.8044208657237,4686.70774323759,0.0,1.0
2019-12-11,50.494,50.5,50.43,50.43,2653,37.8809419589191,37.8854431996953,37.832928723973,37.832928723973,3536.35826018468,0.0,1.0
2019-12-12,50.563,50.563,50.527,50.55,1645,37.9327062278454,37.9327062278454,37.9056987831882,37.922953539497,2192.72873652612,0.0,1.0
2019-12-13,50.561,50.595,50.561,50.595,1972,37.9312058142534,37.9567128453185,37.9312058142534,37.9567128453185,2628.60855223678,0.0,1.0
2019-12-16,50.589,50.62,50.589,50.62,5961,37.9522116045423,37.9754680152193,37.9522116045423,37.9754680152193,7945.80911758797,0.0,1.0
2019-12-17,50.644,50.67,50.62,50.625,1516,37.9934729783241,38.012978355021,37.9754680152193,37.9792190491995,2020.77614867696,0.0,1.0
2019-12-18,50.64,50.64,50.64,50.64,110,37.99047215114,37.99047215114,37.99047215114,37.99047215114,146.626237700835,0.0,1.0
2019-12-19,50.639,50.7,50.639,50.68,2914,37.989721944344,38.035484558902,37.989721944344,38.0204804229814,3884.26233327484,0.0,1.0
2019-12-20,50.425,50.52,50.425,50.52,2758,37.9724671880352,38.0440067890836,37.9724671880352,38.0440067890836,3662.44703856958,0.191,1.0
2019-12-23,50.44,50.47,50.44,50.47,3067,37.9837629145165,38.0063543674792,37.9837629145165,38.0063543674792,4072.77921221643,0.0,1.0
2019-12-24,50.44,50.47,50.435,50.46,1252,37.9837629145165,38.0063543674792,37.9799976723561,37.9988238831583,1662.5756679801,0.0,1.0
2019-12-26,50.507,50.52,50.507,50.52,1020,38.0342171594664,38.0440067890836,38.0342171594664,38.0440067890836,1354.4945537857,0.0,1.0
2019-12-27,50.486,50.486,50.46,50.47,2924,38.0184031423926,38.0184031423926,37.9988238831583,38.0063543674792,3882.88438751901,0.0,1.0
2019-12-30,50.485,50.485,50.448,50.479,563,38.0176500939605,38.0176500939605,37.9897873019732,38.013131803368,747.627876256226,0.0,1.0
2019-12-31,50.465,50.481,50.41,50.41,8747,38.0025891253187,38.0146379002321,37.9611714615539,37.9611714615539,11615.4547666309,0.0,1.0
2020-01-02,50.55,50.568,50.5,50.528,3230,38.0665982420462,38.0801531138238,38.0289458204418,38.0500311765403,4289.23275365473,0.0,1.0
2020-01-03,50.527,50.55,50.486,50.486,435,38.0492781281082,38.0665982420462,38.0184031423926,38.0184031423926,577.652089114491,0.0,1.0
2020-01-06,50.575,50.6,50.575,50.6,367,38.0854244528484,38.1042506636506,38.0854244528484,38.1042506636506,487.352452195444,0.0,1.0
2020-01-07,50.555,50.56,50.55,50.56,1390,38.0703634842066,38.0741287263671,38.0665982420462,38.0741287263671,1845.83081349228,0.0,1.0
2020-01-08,50.562,50.582,50.562,50.582,191,38.0756348232312,38.090695791873,38.0756348232312,38.090695791873,253.635744875558,0.0,1.0
2020-01-09,50.581,50.59,50.581,50.59,1110,38.0899427434409,38.0967201793297,38.0899427434409,38.0967201793297,1474.00877911974,0.0,1.0
2020-01-10,50.615,50.63,50.615,50.63,300,38.1155463901319,38.1268421166132,38.1155463901319,38.1268421166132,398.380751113442,0.0,1.0
2020-01-13,50.66,50.665,50.65,50.65,1982,38.1494335695759,38.1531988117363,38.141903085255,38.141903085255,2631.96882902281,0.0,1.0
2020-01-14,50.651,50.69,50.64,50.64,13945,38.1426561336871,38.1720250225385,38.1343726009341,38.1343726009341,18518.0652475898,0.0,1.0
2020-01-15,50.68,50.709,50.65,50.65,1940,38.1644945382176,38.1863329427482,38.141903085255,38.141903085255,2576.19552386693,0.0,1.0
2020-01-16,50.7,50.72,50.693,50.72,9055,38.1795555068594,38.1946164755011,38.1742841678348,38.1946164755011,12024.4590044407,0.0,1.0
2020-01-17,50.696,50.729,50.69,50.69,13292,38.176543313131,38.2013939113899,38.1720250225385,38.1720250225385,17650.9231459996,0.0,1.0
2020-01-21,50.68,50.75,50.678,50.725,2986,38.1644945382176,38.2172079284638,38.1629884413535,38.1983817176616,3965.2164094158,0.0,1.0
2020-01-22,50.676,50.72,50.675,50.7,1218,38.1614823444893,38.1946164755011,38.1607292960572,38.1795555068594,1617.42584952057,0.0,1.0
2020-01-23,50.65,50.7,50.65,50.7,1348,38.141903085255,38.1795555068594,38.141903085255,38.1795555068594,1790.0575083364,0.0,1.0
2020-01-24,50.522,50.64,50.522,50.63,5486,38.0455128859477,38.1343726009341,38.0455128859477,38.1268421166132,7285.05600202782,0.0,1.0
2020-01-27,50.312,50.38,50.295,50.38,3352,37.8873727152093,37.9385800085912,37.8745708918638,37.9385800085912,4451.24092577419,0.0,1.0
2020-01-28,50.525,50.56,50.416,50.43,4837,38.047772031244,38.0741287263671,37.9656897521464,37.9762324301956,6423.22564378573,0.0,1.0
2020-01-29,50.547,50.61,50.54,50.61,5064,38.0643390967499,38.1117811479715,38.0590677577253,38.1117811479715,6724.66707879491,0.0,1.0
2020-01-30,50.602,50.62,50.5,50.5,1148,38.1057567605148,38.1193116322924,38.0289458204418,38.0289458204418,1524.47034092744,0.0,1.0
2020-01-31,50.478,50.507,50.46,50.507,1582,38.0123787549359,38.0342171594664,37.9988238831583,38.0342171594664,2100.79449420488,0.0,1.0
2020-02-03,50.358,50.655,50.31,50.418,6138,38.0617787320808,38.2862584231613,38.0254991860476,38.1071281646223,8120.93954346578,0.1856,1.0
2020-02-04,50.447,50.47,50.428,50.428,3181,38.1290470570174,38.1464310061583,38.1146864033792,38.1146864033792,4208.65244179939,0.0,1.0
2020-02-05,50.5472,50.5472,50.53,50.53,538,38.2047806093617,38.2047806093617,38.1917804386998,38.1917804386998,711.806040140858,0.0,1.0
2020-02-06,50.595,50.601,50.53,50.57,1576,38.2409089906198,38.2454439338739,38.1917804386998,38.2220133937275,2085.1418573643,0.0,1.0
2020-02-07,50.549,50.57,50.53,50.57,12723,38.2061410923379,38.2220133937275,38.1917804386998,38.2220133937275,16833.2867076434,0.0,1.0
2020-02-10,50.6,50.6,50.6,50.6,1622,38.2446881099982,38.2446881099982,38.2446881099982,38.2446881099982,2146.0025968559,0.0,1.0
2020-02-11,50.605,50.64,50.605,50.605,1948,38.2484672293767,38.2749210650259,38.2484672293767,38.2484672293767,2577.32001151374,0.0,1.0
2020-02-12,50.68,50.687,50.66,50.66,718,38.3051540200535,38.3104447871834,38.2900375425397,38.2900375425397,949.956759890589,0.0,1.0
2020-02-13,50.683,50.71,50.683,50.69,3622,38.3074214916806,38.3278287363243,38.3074214916806,38.3127122588105,4792.12170518623,0.0,1.0
2020-02-14,50.705,50.99,50.695,50.99,5547,38.3240496169458,38.539459421518,38.3164913781889,38.539459421518,7339.01134695417,0.0,1.0
2020-02-18,50.67,50.71,50.64,50.7,1589,38.2975957812966,38.3278287363243,38.2749210650259,38.3202704975674,2102.34163156845,0.0,1.0
2020-02-19,50.685,50.72,50.685,50.72,826,38.308933139432,38.3353869750812,38.308933139432,38.3353869750812,1092.84719174043,0.0,1.0
2020-02-20,50.69,50.697,50.635,50.697,2071,38.3127122588105,38.3180030259403,38.2711419456474,38.3180030259403,2740.05633667605,0.0,1.0
2020-02-21,50.671,50.68,50.66,50.66,1431,38.2983516051723,38.3051540200535,38.2900375425397,38.2900375425397,1893.29822201035,0.0,1.0
2020-02-24,50.393,50.438,50.302,50.41,650,38.08823256773,38.1222446421362,38.0194525950421,38.1010815736168,859.988710207358,0.0,1.0
2020-02-25,50.204,50.36,50.12,50.36,8314,37.9453818552243,38.0632903798322,37.8818926496662,38.0632903798322,10999.9171333292,0.0,1.0
2020-02-26,50.306,50.33,50.2,50.33,3552,38.0224758905449,38.0406156635615,37.9423585597215,38.0406156635615,4699.50753639466,0.0,1.0
2020-02-27,49.809,50.09,49.806,50.09,2047,37.6468314243261,37.8592179333955,37.644563952699,37.8592179333955,2708.30290737609,0.0,1.0
2020-02-28,49.984,49.984,49.62,49.62,504,37.7791006025722,37.7791006025722,37.5039807118204,37.5039807118204,666.822015299242,0.0,1.0
2020-03-02,50.09,50.09,49.712,49.712,18107,37.999650009499,37.999650009499,37.7128888255583,37.7128888255583,23868.1048318413,0.1858,1.0
2020-03-03,50.041,50.09,49.99,50.04,1154,37.9624772634326,37.999650009499,37.9237872624247,37.9617186359618,1521.16822090599,0.0,1.0
2020-03-04,50.471,50.471,50.31,50.31,7147,38.2886870758519,38.2886870758519,38.1665480530624,38.1665480530624,9420.96124334068,0.0,1.0
2020-03-05,50.068,50.24,50.068,50.15,1841,37.9829602051426,38.1134441301104,37.9829602051426,38.0451676577435,2426.75103525818,0.0,1.0
2020-03-06,49.76,49.79,49.46,49.79,13926,37.7493029441539,37.7720617682762,37.5217147029311,37.7720617682762,18356.8359136368,0.0,1.0
2020-03-09,48.04,48.13,47.68,47.74,3768,36.4444636944766,36.5127401668434,36.1713578050092,36.2168754532538,4966.8646935648,0.0,1.0
2020-03-10,48.763,48.763,48.21,48.59,24068,36.9929513558235,36.9929513558235,36.5734303645028,36.861708803385,31725.7164131416,0.0,1.0
2020-03-11,47.76,48.11,47.59,48.11,33307,36.2320480026686,36.4975676174285,36.1030813326424,36.4975676174285,43904.2893706378,0.0,1.0
2020-03-12,46.132,47.37,45.56,46.585,15962,34.9970024802996,35.936183289079,34.5630675670348,35.340660724546,21040.6301058072,0.0,1.0
2020-03-13,47.362,47.362,46.31,46.51,9252,35.930114269313,35.930114269313,35.1320381700918,35.2837636642403,12195.7091679569,0.0,1.0
2020-03-16,44.802,45.92,44.79,45.407,17993,33.9880279442119,34.8361734565022,33.978924414563,34.4469975640112,23717.8334478003,0.0,1.0
2020-03-17,45.155,45.44,44.39,44.763,16235,34.255823441384,34.4720322705457,33.6754734262659,33.9584414728529,21400.4905254843,0.0,1.0
2020-03-18,43.602,44.72,40.874,44.26,55079,33.0776749793207,33.925820491611,31.0081392391348,33.5768518550694,72603.4873823928,0.0,1.0
2020-03-19,42.713,43.31,42.58,43.16,8053,32.4032551578305,32.8561557578639,32.3023577042217,32.7423616372525,10615.2232954558,0.0,1.0
2020-03-20,41.949,42.95,41.79,42.08,9336,31.8236637701831,32.5830498683965,31.703042002335,31.9230439688504,12306.4354509345,0.0,1.0
2020-03-23,41.55,42.04,41.27,41.66,10072,31.5209714093568,31.8926988700207,31.3085557175489,31.6044204311385,13276.6085970235,0.0,1.0
2020-03-24,42.494,42.55,41.76,41.94,3062,32.2371157417379,32.2795988800994,31.6802831782128,31.8168361229464,4036.23664853912,0.0,1.0
2020-03-25,43.41,43.6,42.31,42.93,6883,32.9320185049381,33.0761577243792,32.0975282871212,32.5678773189817,9072.96435398264,0.0,1.0
2020-03-26,45.04,45.11,43.41,43.41,9876,34.1685812822486,34.2216852052006,32.9320185049381,32.9320185049381,13018.2472700759,0.0,1.0
2020-03-27,45.052,45.61,44.585,44.661,4956,34.1776848118975,34.6009989405719,33.8234057830607,33.8810614708372,6532.85069567601,0.0,1.0
2020-03-30,45.759,45.759,45.49,45.52,1829,34.7140344337126,34.7140344337126,34.5099636440828,34.5327224682051,2410.93299483281,0.0,1.0
2020-03-31,45.881,46.05,45.65,45.81,121027,34.8065869851432,34.9347950276987,34.6313440394016,34.7527244347205,159534.16488006,0.0,1.0
2020-04-01,45.209,45.45,44.835,45.22,1326,34.4363009166737,34.6198738450932,34.1514201065953,34.444679764029,1740.81223604868,0.1839,1.0
2020-04-02,45.456,45.732,45.39,45.57,12590,34.6244441254688,34.834677022746,34.5741710413373,34.711279452605,16528.5264342782,0.0,1.0
2020-04-03,45.174,45.174,44.88,44.94,656,34.4096409478161,34.4096409478161,34.1856972094122,34.2314000131681,861.216309840071,0.0,1.0
2020-04-06,45.554,45.62,45.41,45.41,7502,34.6990920382701,34.7493651224016,34.589405309256,34.589405309256,9848.84871405521,0.0,1.0
2020-04-07,45.682,45.96,45.58,45.89,14057,34.7965913529494,35.0083476770184,34.7188965865644,34.9550277393032,18454.4476637529,0.0,1.0
2020-04-08,46.509,46.509,46.26,46.309,5448,35.4265283313849,35.4265283313849,35.2368616957979,35.2741856521985,7152.29642684253,0.0,1.0
2020-04-09,48.848,48.848,48.01,48.01,174147,37.208175964469,37.208175964469,36.5698601386782,36.5698601386782,228625.360837986,0.0,1.0
2020-04-13,48.38,49.44,47.91,49.44,96719,36.851694095173,37.6591102948605,36.4936887990851,37.6591102948605,126975.579682045,0.0,1.0
2020-04-14,48.652,48.76,48.35,48.37,4451,37.0588801388664,37.141145185627,36.828842693295,36.8440769612136,5843.4051754545,0.0,1.0
2020-04-15,48.41,48.41,47.88,47.93,4233,36.8745454970509,36.8745454970509,36.4708373972071,36.5089230670037,5557.20829200156,0.0,1.0
2020-04-16,48.376,48.376,47.982,48.21,4106,36.8486472415892,36.8486472415892,36.5485321635922,36.7222028178646,5390.47891494411,0.0,1.0
2020-04-17,48.57,49.61,48.49,48.49,7334,36.9964196404,37.7886015721689,36.9354825687254,36.9354825687254,9628.29331763274,0.0,1.0
2020-04-20,48.117,48.33,47.95,48.2,6583,36.6513634720429,36.8136084253764,36.5241573349224,36.7145856839053,8642.35818243475,0.0,1.0
2020-04-21,47.565,47.62,47.34,47.62,101273,36.2308976774887,36.2727919142649,36.0595121634041,36.2727919142649,132954.206320783,0.0,1.0
2020-04-22,47.61,47.77,47.59,47.77,16162,36.2651747803056,36.3870489236547,36.249940512387,36.3870489236547,21217.9542677366,0.0,1.0
2020-04-23,47.55,47.81,47.43,47.64,9363,36.2194719765497,36.4175174594919,36.1280663690379,36.2880261821835,12292.0248613302,0.0,1.0
2020-04-24,47.54,47.54,47.393,47.424,7262,36.2118548425904,36.2118548425904,36.0998829733884,36.1234960886623,9533.76957630883,0.0,1.0
2020-04-27,47.383,47.5,47.02,47.47,123645,36.0922658394291,36.1813863067531,35.8157638767059,36.1585349048752,162324.833277707,0.0,1.0
2020-04-28,47.35,47.56,47.34,47.56,25219,36.0671292973634,36.227089110509,36.0595121634041,36.227089110509,33108.2532284401,0.0,1.0
2020-04-29,47.94,47.98,47.75,47.75,6819,36.516540200963,36.5470087368003,36.371814655736,36.371814655736,8952.18600121868,0.0,1.0
2020-04-30,48.16,48.16,47.893,47.905,6519,36.684117148068,36.684117148068,36.4807396713543,36.4898802321054,8558.33707903571,0.0,1.0
2020-05-01,47.483,47.73,47.48,47.73,45018,36.3090037691075,36.4978781858665,36.3067097478513,36.4978781858665,58872.1659121562,0.18454,1.0
2020-05-04,47.58,47.59,47.427,47.51,5611,36.3831771230574,36.390823860578,36.2661820389921,36.3296499604131,7337.76984613062,0.0,1.0
2020-05-05,47.691,47.75,47.59,47.59,12347,36.4680559095362,36.5131716609078,36.390823860578,36.390823860578,16146.7553538005,0.0,1.0
2020-05-06,47.68,49.04,47.6,47.6,107604,36.4596444982635,37.4996008010663,36.3984705980986,36.3984705980986,140718.83559491,0.0,1.0
2020-05-07,47.83,48.04,47.79,47.95,4200,36.5743455610726,36.7349270490054,36.5437586109902,36.6661064113199,5492.53846974668,0.0,1.0
2020-05-08,48.047,48.05,47.97,47.97,2559,36.7402797652698,36.742573786526,36.6813998863612,36.6813998863612,3346.52522478137,0.0,1.0
2020-05-11,47.93,47.98,47.904,47.96,4012,36.6508129362787,36.6890466238818,36.6309314187251,36.6737531488405,5246.68198586278,0.0,1.0
2020-05-12,47.81,48.05,47.81,48.02,20208,36.5590520860314,36.742573786526,36.5590520860314,36.7196335739642,26426.9565230097,0.0,1.0
2020-05-13,47.661,47.94,47.59,47.94,5112,36.4451156969743,36.6584596737993,36.390823860578,36.6584596737993,6685.20396603453,0.0,1.0
2020-05-14,47.562,47.66,47.45,47.45,2051,36.3694129955203,36.4443510232223,36.2837695352895,36.2837695352895,2682.18961939296,0.0,1.0
2020-05-15,47.534,47.534,47.35,47.4,2787,36.3480021304626,36.3480021304626,36.2073021600834,36.2455358476864,3644.69159885333,0.0,1.0
2020-05-18,48.074,48.074,47.77,48.01,11626,36.7609259565755,36.7609259565755,36.528465135949,36.7119868364436,15203.8695831607,0.0,1.0
2020-05-19,48.057,48.33,47.97,48.33,2552,36.7479265027905,36.9566824371031,36.6813998863612,36.9566824371031,3337.37099399845,0.0,1.0
2020-05-20,48.506,48.55,48.33,48.33,1761,37.0912650174658,37.1249106625565,36.9566824371031,36.9566824371031,2302.9429155295,0.0,1.0
2020-05-21,48.473,48.56,48.41,48.56,280254,37.0660307836478,37.1325574000771,37.0178563372679,37.1325574000771,366501.399119139,0.0,1.0
2020-05-22,48.669,48.67,48.445,48.445,1424,37.2159068390517,37.2166715128038,37.0446199185901,37.0446199185901,1862.23209069506,0.0,1.0
2020-05-26,48.895,49.0,48.88,48.88,2207,37.3887231070175,37.4690138509839,37.3772530007366,37.3772530007366,2886.19819112641,0.0,1.0
2020-05-27,49.1,49.36,48.92,49.16,13618,37.54548122619,37.7442964017258,37.407839950819,37.5913616513136,17808.9021145262,0.0,1.0
2020-05-28,48.96,49.19,48.96,49.12,7913,37.4384269009014,37.6143018638754,37.4384269009014,37.5607747012312,10348.2040264537,0.0,1.0
2020-05-29,49.18,49.18,48.95,48.996,3125,37.6066551263548,37.6066551263548,37.4307801633808,37.4659551559756,4086.71017094247,0.0,1.0
2020-06-01,49.05,49.05,48.79,48.79,2204,37.6619410386288,37.6619410386288,37.4623058771601,37.4623058771601,2870.43622868823,0.2023,1.0
2020-06-02,49.42,49.42,49.073,49.075,2684,37.9460372299498,37.9460372299498,37.6796010721434,37.6811367272316,3495.57660517205,0.0,1.0
2020-06-03,49.563,49.67,49.5,49.5,21009,38.0558365687576,38.1379941159775,38.0074634334786,38.0074634334786,27361.6128532264,0.0,1.0
2020-06-04,49.44,49.56,49.4,49.52,18460,37.961393780832,38.0535330861253,37.9306806790676,38.0228199843609,24041.8569789404,0.0,1.0
2020-06-05,49.775,49.97,49.775,49.85,10473,38.2186160081091,38.3683423792107,38.2186160081091,38.2762030739174,13639.7815894064,0.0,1.0
2020-06-08,49.84,49.87,49.78,49.87,11733,38.2685247984763,38.2915596247996,38.2224551458296,38.2915596247996,15280.7750776765,0.0,1.0
2020-06-09,49.529,49.615,49.5,49.58,2906,38.0297304322579,38.0957636010514,38.0074634334786,38.0688896370075,3784.70402929581,0.0,1.0
2020-06-10,49.445,49.57,49.32,49.43,3469,37.9652329185526,38.0612113615664,37.8692544755387,37.9537155053909,4517.94159587996,0.0,1.0
2020-06-11,48.451,48.99,48.451,48.935,2295,37.2020123397065,37.6158713859822,37.2020123397065,37.5736408710561,2988.95242506328,0.0,1.0
2020-06-12,48.941,48.99,48.7,48.99,79704,37.5782478363208,37.6158713859822,37.3932013981901,37.6158713859822,103804.559515139,0.0,1.0
2020-06-15,49.203,49.4,48.85,48.89,130338,37.7794186528778,37.9306806790676,37.5083755298067,37.5390886315711,169749.054979476,0.0,1.0
2020-06-16,49.388,49.62,49.3,49.62,10688,37.9214667485383,38.0996027387719,37.8538979246565,38.0996027387719,13919.7923830398,0.0,1.0
2020-06-17,49.33,49.59,49.33,49.45,21010,37.8769327509798,38.0765679124486,37.8769327509798,37.9690720562731,27362.9152290107,0.0,1.0
2020-06-18,49.231,49.368,49.21,49.28,4170,37.8009178241129,37.906110197656,37.7847934456866,37.8385413737743,5430.90702070321,0.0,1.0
2020-06-19,49.169,49.31,49.1,49.31,3247,37.753312516378,37.8615762000976,37.7003324158344,37.8615762000976,4228.8141717562,0.0,1.0
2020-06-22,49.165,49.27,49.165,49.2,2004,37.7502412062016,37.8308630983332,37.7502412062016,37.7771151702454,2609.96107181996,0.0,1.0
2020-06-23,49.185,49.32,49.17,49.18,10646,37.7655977570838,37.8692544755387,37.7540803439221,37.7617586193632,13865.0926000975,0.0,1.0
2020-06-24,48.932,49.23,48.74,49.03,109905,37.5713373884238,37.8001499965688,37.4239144999545,37.6465844877466,143137.61057803,0.0,1.0
2020-06-25,49.08,49.08,48.87,48.88,11598,37.6849758649522,37.6849758649522,37.5237320806889,37.53141035613,15104.9543467904,0.0,1.0
2020-06-26,48.75,49.17,48.62,49.17,11715,37.4315927753956,37.7540803439221,37.3317751946612,37.7540803439221,15257.3323135583,0.0,1.0
2020-06-29,48.5562,48.77,48.5507,48.63,10158,37.282787797347,37.4469493262779,37.2785647458544,37.3394534701024,13229.5332173389,0.0,1.0
2020-06-30,48.771,48.79,48.61,48.65,102999,37.447717153822,37.4623058771601,37.3240969192201,37.3548100209846,134143.403411369,0.0,1.0
2020-07-01,48.7,48.79,48.62,48.648,7070,37.5350345021382,37.604401095674,37.4733753078842,37.4949560258731,9173.00342378495,0.18472,1.0
2020-07-02,48.892,49.23,48.87,48.97,2713,37.6830165683479,37.9435266640712,37.666060289928,37.7431342827456,3519.99410024449,0.0,1.0
2020-07-06,49.236,49.29,49.141,49.19,7297,37.9481511036402,37.9897710597617,37.8749308104635,37.9126970669441,9467.52559877776,0.0,1.0
2020-07-07,49.089,49.32,49.089,49.29,7135,37.8348523341984,38.0128932576069,37.8348523341984,37.9897710597617,9257.3379672851,0.0,1.0
2020-07-08,49.21,49.221,49.127,49.14,3595,37.9281118655076,37.9365900047176,37.8641404514691,37.8741600705354,4664.34898281569,0.0,1.0
2020-07-09,49.134,49.18,48.87,49.18,7327,37.8695356309663,37.9049896676624,37.666060289928,37.9049896676624,9506.44923423937,0.0,1.0
2020-07-10,49.19,49.2,49.08,49.13,2081,37.9126970669441,37.9204044662259,37.8279156748449,37.8664526712536,2700.00284652001,0.0,1.0
2020-07-13,49.02,49.398,48.99,49.379,5009,37.7816712791543,38.0730109720046,37.7585490813091,38.0583669133693,6498.94966757268,0.0,1.0
2020-07-14,49.4,49.4,49.17,49.17,8872,38.074552451861,38.074552451861,37.8972822683806,37.8972822683806,11511.016460512,0.0,1.0
2020-07-15,49.625,49.625,49.5,49.52,7200,38.2479689357004,38.2479689357004,38.1516264446785,38.167041243242,9341.67251078523,0.0,1.0
2020-07-16,49.7,49.7,49.6,49.63,2716,38.3057744303136,38.3057744303136,38.228700437496,38.2518226353413,3523.88646379065,0.0,1.0
2020-07-17,49.81,49.81,49.681,49.681,5964,38.3905558224128,38.3905558224128,38.2911303716782,38.2911303716782,7738.01872976711,0.0,1.0
2020-07-20,50.077,50.077,49.82,49.83,153077,38.5963433832356,38.5963433832356,38.3982632216946,38.4059706209763,198610.444851871,0.0,1.0
2020-07-21,50.22,50.49,50.16,50.49,9154,38.7065591929647,38.9146589735721,38.6603147972742,38.9146589735721,11876.8986338511,0.0,1.0
2020-07-22,50.3263,50.35,50.2601,50.35,3225,38.7884888473298,38.8067553836275,38.7374658640846,38.8067553836275,4184.29081212255,0.0,1.0
2020-07-23,50.2312,50.39,50.09,50.32,10326,38.7151914801603,38.8375849807545,38.6063630023019,38.7836331857823,13397.5153258845,0.0,1.0
2020-07-24,50.3745,50.38,50.27,50.27,2659,38.8256385118678,38.8298775814728,38.7450961893735,38.7450961893735,3449.9315564136,0.0,1.0
2020-07-27,50.47,50.56,50.28,50.315,23778,38.8992441750085,38.9686107685443,38.7528035886552,38.7797794861414,30850.8734668683,0.0,1.0
2020-07-28,50.3,50.42,50.3,50.42,3613,38.7682183872187,38.8607071785998,38.7682183872187,38.8607071785998,4687.70316409265,0.0,1.0
2020-07-29,50.5799,50.58,50.49,50.53,5247,38.983948493115,38.9840255671078,38.9146589735721,38.9454885706991,6807.74384223474,0.0,1.0
2020-07-30,50.7,50.89,50.4037,50.45,4891,39.0765143584889,39.2229549448422,38.8481441177705,38.883829376445,6345.85003475702,0.0,1.0
2020-07-31,50.8547,50.8547,50.52,50.69,5898,39.1957478253776,39.1957478253776,38.9377811714173,39.0688069592071,7652.38673175157,0.0,1.0
2020-08-03,50.575,50.59,50.54,50.585,5759,39.1123768873469,39.1239771968538,39.0853094984975,39.1201104270181,7446.78406630472,0.17153,1.0
2020-08-04,50.6174,50.64,50.5475,50.6,14761,39.145167095553,39.16264489521,39.0911096532509,39.131710736525,19086.9907280299,0.0,1.0
2020-08-05,50.635,50.7,50.62,50.68,6466,39.1587781253744,39.2090461332375,39.1471778158675,39.193579053895,8360.983811899,0.0,1.0
2020-08-06,50.78,50.81,50.6612,50.68,4770,39.2709144506075,39.2941150696213,39.1790399993131,39.193579053895,6167.93887763041,0.0,1.0
2020-08-07,50.6878,50.72,50.6,50.67,2436,39.1996112148386,39.22451321258,39.131710736525,39.1858455142238,3149.91595511691,0.0,1.0
2020-08-10,50.629,50.7,50.5964,50.7,1722,39.1541380015716,39.2090461332375,39.1289266622434,39.2090461332375,2226.66472689299,0.0,1.0
2020-08-11,50.3349,50.79,50.3349,50.6191,2953906,38.9266945998402,39.2786479902787,38.9266945998402,39.1464817972971,3819604.12122971,0.0,1.0
2020-08-12,50.41,50.77,50.41,50.51,13175,38.9847734827712,39.2631809109363,38.9847734827712,39.0621088794838,17036.1833779415,0.0,1.0
2020-08-13,50.215,50.48,50.1758,50.34,7941,38.8339694591819,39.03890826047,38.8036539836706,38.9306387050725,10268.2605088602,0.0,1.0
2020-08-14,50.0804,50.195,50.0804,50.145,2797,38.7298760152068,38.8185023798394,38.7298760152068,38.7798346814831,3616.71384501725,0.0,1.0
2020-08-17,50.1601,50.1601,50.0801,50.1398,4619,38.7915123263867,38.7915123263867,38.7296440090167,38.7758132408541,5972.68546661947,0.0,1.0
2020-08-18,50.1745,50.21,50.09,50.15,28008,38.8026486235133,38.8301026893463,38.7373002132913,38.7837014513187,36216.275070162,0.0,1.0
2020-08-19,50.1,50.23,50.1,50.19,5385,38.7450337529625,38.8455697686887,38.7450337529625,38.8146356100037,6963.1762800922,0.0,1.0
2020-08-20,50.2387,50.24,50.03,50.03,5293,38.8522979482027,38.85330330836,38.6908989752637,38.6908989752637,6844.21393695971,0.0,1.0
2020-08-21,50.237,50.26,50.2,50.26,1871,38.8509832464586,38.8687703877025,38.822369149675,38.8687703877025,2419.33200000975,0.0,1.0
2020-08-24,50.41,50.68,50.3252,50.345,7038,38.9847734827712,39.193579053895,38.919193066359,38.9345054749081,9100.61924963583,0.0,1.0
2020-08-25,50.5197,50.52,50.3778,50.3778,5381,39.0696104129649,39.069842419155,38.9598714850298,38.9598714850298,6958.00400430382,0.0,1.0
2020-08-26,50.52,50.99,50.5197,50.99,4868,39.069842419155,39.4333187837038,39.0696104129649,39.4333187837038,6294.65963444546,0.0,1.0
2020-08-27,50.4728,50.59,50.4728,50.59,1469,39.0333401119067,39.1239771968538,39.0333401119067,39.1239771968538,1899.51828327863,0.0,1.0
2020-08-28,50.525,50.55,50.49,50.52,2778,39.0737091889906,39.0930430381688,39.0466418001413,39.069842419155,3592.14553502249,0.0,1.0
2020-08-31,50.51,50.7098,50.4825,50.5,4212,39.0621088794838,39.2166250021153,39.0408416453878,39.0543753398125,5446.40640515289,0.0,1.0
2020-09-01,50.44,50.53,50.245,50.245,2905,39.1406043071469,39.2104428160217,38.9892875379183,38.9892875379183,3743.63662988322,0.1715,1.0
2020-09-02,50.4997,50.53,50.3976,50.3976,1547,39.1869305180339,39.2104428160217,39.1077026096326,39.1077026096326,1993.59926555226,0.0,1.0
2020-09-03,50.2507,50.45,50.1,50.41,6904,38.9937106434803,39.1483641414664,38.8767699402867,39.1173248041887,8897.09717477237,0.0,1.0
2020-09-04,50.2149,50.4,50.05,50.3,7122,38.9659304366168,39.1095649698693,38.8379707686896,39.0319666266751,9178.03100792712,0.0,1.0
2020-09-08,49.9332,50.04,49.9,49.95,1463,38.7473359038388,38.8302109343702,38.7215732538983,38.7603724254954,1885.34953167613,0.0,1.0
2020-09-09,50.0956,50.19,50.08,50.1,12388,38.8733556131862,38.9466084491615,38.8612502716479,38.8767699402867,15964.2583721147,0.0,1.0
2020-09-10,49.9603,50.22,49.96,50.22,5180,38.7683650548444,38.9698879521197,38.7681322598149,38.9698879521197,6675.40025569537,0.0,1.0
2020-09-11,50.0418,50.08,49.92,50.0599,3466,38.8316077045477,38.8612502716479,38.7370929225372,38.8456530046658,4466.59020969887,0.0,1.0
2020-09-14,50.0144,50.17,49.9693,50.12,1912,38.8103457585125,38.9310887805226,38.7753489057319,38.8922896089255,2463.97013299026,0.0,1.0
2020-09-15,50.005,50.03,49.98,50.03,2868,38.8030515142522,38.8224511000508,38.7836519284537,38.8224511000508,3695.95519948539,0.0,1.0
2020-09-16,50.0516,50.18,50.03,50.065,1691,38.8392123421807,38.9388486148421,38.8224511000508,38.8496105201687,2179.17023791137,0.0,1.0
2020-09-17,50.0643,50.2,50.03,50.15,3945,38.8490673317664,38.9543682834809,38.8224511000508,38.9155691118838,5083.87143025448,0.0,1.0
2020-09-18,49.9872,50.0599,49.8699,50.0579,4231,38.7892390091637,38.8456530046658,38.6982161525969,38.844101037802,5452.43600035658,0.0,1.0
2020-09-21,49.6829,49.83,49.58,49.83,4266,38.5531072508238,38.6672544136624,38.4732585556769,38.6672544136624,5497.5400561383,0.0,1.0
2020-09-22,49.6647,49.69,49.6,49.69,6546,38.5389843523624,38.5586167331905,38.4887782243158,38.5586167331905,8435.74711849072,0.0,1.0
2020-09-23,49.334,49.63,49.334,49.63,4741,38.2823666314193,38.512057727274,38.2823666314193,38.512057727274,6109.66652746172,0.0,1.0
2020-09-24,49.3645,49.48,49.312,49.4,3986,38.3060341260935,38.3956602124828,38.2652949959165,38.3335815379274,5136.7076098845,0.0,1.0
2020-09-25,49.3826,49.45,49.27,49.27,8918,38.3200794262116,38.3723807095245,38.232703691775,38.232703691775,11492.5134131837,0.0,1.0
2020-09-28,49.5304,49.58,49.49,49.49,7622,38.4347697774526,38.4732585556769,38.4034200468022,38.4034200468022,9822.37466195177,0.0,1.0
2020-09-29,49.593,49.62,49.53,49.53,2842,38.4833463402922,38.5042978929546,38.4344593840799,38.4344593840799,3662.44932947611,0.0,1.0
2020-09-30,49.73,49.78,49.6925,49.75,4467,38.5896560704682,38.6284552420653,38.5605566917704,38.6051757391071,5756.56620505622,0.0,1.0
2020-10-01,49.683,49.71,49.57,49.57,1523,38.6981385542537,38.7191688813468,38.6101227408642,38.6101227408642,1955.31908838242,0.1868,1.0
2020-10-02,49.6857,49.72,49.53,49.53,5496,38.700241586963,38.7269578913812,38.5789667007263,38.5789667007263,7056.0956728495,0.0,1.0
2020-10-05,49.9753,50.0235,49.9,49.9201,2662,38.9258113175612,38.9633543459274,38.8671600720017,38.882815982171,3417.63585901117,0.0,1.0
2020-10-06,49.9255,50.34,49.9255,50.08,59938,38.8870220475896,39.2098765135183,38.8870220475896,39.0073622526221,76952.012816458,0.0,1.0
2020-10-07,50.0901,50.19,50.04,50.04,8874,39.0152291527569,39.0930413630013,38.9762062124843,38.9762062124843,11392.9754368389,0.0,1.0
2020-10-08,50.2122,50.2122,50.11,50.11,4952,39.1103329652778,39.1103329652778,39.0307292827255,39.0307292827255,6357.67572269846,0.0,1.0
2020-10-09,50.255,50.32,50.21,50.2101,6498,39.1436699282253,39.1942984934494,39.1086193830702,39.1086972731706,8342.52359573801,0.0,1.0
2020-10-12,50.48,50.55,50.43,50.43,6314,39.3189226540009,39.3734457242422,39.2799776038285,39.2799776038285,8106.29331848103,0.0,1.0
2020-10-13,50.3452,50.3452,50.31,50.3225,1686,39.2139267987362,39.2139267987362,39.1865094834149,39.196245745958,2164.58830138724,0.0,1.0
2020-10-14,50.2694,50.37,50.06,50.37,7844,39.154886102675,39.2332435436217,38.9917842325532,39.2332435436217,10070.5994282808,0.0,1.0
2020-10-15,50.2101,50.2101,50.1801,50.19,958,39.1086972731706,39.1086972731706,39.0853302430672,39.0930413630013,1229.93807397922,0.0,1.0
2020-10-16,50.155,50.3,50.13,50.23,4693,39.0657798278806,39.1787204733804,39.0463073027945,39.1241974031392,6025.15593025523,0.0,1.0
2020-10-19,50.0501,50.21,50.05,50.21,1010,38.9840731126191,39.1086193830702,38.9839952225187,39.1086193830702,1296.69880450837,0.0,1.0
2020-10-20,50.21,50.295,50.18,50.18,2037,39.1086193830702,39.1748259683632,39.0852523529668,39.0852523529668,2615.22323245896,0.0,1.0
2020-10-21,50.1699,50.22,50.1699,50.22,477,39.077385452832,39.1164083931047,39.077385452832,39.1164083931047,612.401316584646,0.0,1.0
2020-10-22,50.2566,50.26,50.2295,50.2399,1979,39.1449161698309,39.1475644332426,39.1238079526374,39.1319085230733,2540.75934071491,0.0,1.0
2020-10-23,50.29,50.3,50.22,50.2214,1742,39.170931463346,39.1787204733804,39.1164083931047,39.1174988545095,2236.48447272631,0.0,1.0
2020-10-26,50.053,50.19,50.053,50.19,1151,38.9863319255291,39.0930413630013,38.9863319255291,39.0930413630013,1477.72309305855,0.0,1.0
2020-10-27,50.0159,50.1,49.97,50.1,7861,38.9574346983012,39.0229402726911,38.921683142243,39.0229402726911,10092.4250517231,0.0,1.0
2020-10-28,49.7595,49.83,49.72,49.83,4082,38.7577244810174,38.8126370017604,38.7269578913812,38.8126370017604,5240.71734653778,0.0,1.0
2020-10-29,49.8272,49.8272,49.65,49.65,1519,38.8104560789507,38.8104560789507,38.6724348211399,38.6724348211399,1950.18364757249,0.0,1.0
2020-10-30,49.8001,49.8001,49.62,49.76,2185,38.7893478617573,38.7893478617573,38.6490677910365,38.7581139315191,2805.23454242652,0.0,1.0
2020-11-02,49.7401,49.93,49.6601,49.7,4556,38.8845217753685,39.032976858594,38.8219814559476,38.8531734402588,5827.92034602186,0.18219,1.0
2020-11-03,50.0673,50.0673,49.92,50.04,1446,39.1403116818002,39.1403116818002,39.0251593186664,39.1189697977978,1849.68674722291,0.0,1.0
2020-11-04,50.4414,50.512,50.27,50.27,1872,39.4327658504923,39.4879576823813,39.298773216133,39.298773216133,2394.61520802303,0.0,1.0
2020-11-05,50.67,50.78,50.67,50.78,2242,39.6114748132377,39.6974677524415,39.6114748132377,39.6974677524415,2867.90988054894,0.0,1.0
2020-11-06,50.5627,50.65,50.52,50.62,1120,39.5275926098143,39.5958397333824,39.4942117143234,39.5723871135996,1432.67576548386,0.0,1.0
2020-11-09,50.6473,51.13,50.6473,51.08,3494,39.593728997602,39.9710816499081,39.593728997602,39.93199395027,4469.4367183934,0.0,1.0
2020-11-10,50.6161,50.89,50.6,50.68,7400,39.5693382730278,39.7834606916452,39.5567520337443,39.6192923531653,9465.89345051838,0.0,1.0
2020-11-11,50.4676,50.59,50.2,50.59,149397,39.4532478051027,39.5489344938167,39.2440504366396,39.5489344938167,191104.87619285,0.0,1.0
2020-11-12,50.2535,50.4666,50.24,50.43,2252,39.2858742752524,39.4524660511099,39.2753205963501,39.4238538549748,2880.70162845505,0.0,1.0
2020-11-13,50.3853,50.3921,50.33,50.3921,8865,39.3889094514984,39.3942253786492,39.3456784556987,39.3942253786492,11339.8845187629,0.0,1.0
2020-11-16,50.56,50.56,50.47,50.55,18130,39.5254818740339,39.5254818740339,39.4551240146853,39.5176643341063,23191.43895377,0.0,1.0
2020-11-17,50.6314,50.655,50.471,50.471,11436,39.5812991091171,39.5997485033462,39.4559057686781,39.4559057686781,14628.6429054227,0.0,1.0
2020-11-18,50.5035,50.66,50.5035,50.6101,19083,39.4813127734428,39.60365727331,39.4813127734428,39.5646477490712,24410.4925292219,0.0,1.0
2020-11-19,50.6696,50.69,50.57,50.57,2393,39.6111621116406,39.6271098930929,39.5332994139615,39.5332994139615,3061.06527393114,0.0,1.0
2020-11-20,50.5515,50.61,50.55,50.55,9960,39.5188369650954,39.564569573672,39.5176643341063,39.5176643341063,12740.5809144815,0.0,1.0
2020-11-23,50.6098,50.71,50.58,50.71,11441,39.5644132228734,39.6427449729481,39.5411169538891,39.6427449729481,14635.0387793758,0.0,1.0
2020-11-24,50.6205,50.789,50.6205,50.77,2926,39.572777990596,39.7045035383763,39.572777990596,39.6896502125138,3742.86543732659,0.0,1.0
2020-11-25,50.658,50.6899,50.658,50.6899,1931,39.6020937653245,39.6270317176936,39.6020937653245,39.6270317176936,2470.08652066905,0.0,1.0
2020-11-27,50.6574,50.719,50.6574,50.7,1336,39.6016247129289,39.649780758883,39.6016247129289,39.6349274330205,1708.97752025575,0.0,1.0
2020-11-30,50.6,50.6319,50.5599,50.58,2530,39.5567520337443,39.5816899861134,39.5254036986346,39.5411169538891,3236.3122202448,0.0,1.0
2020-12-01,50.5711,50.58,50.5361,50.58,1494,39.6758444370017,39.6828269826748,39.6483849877254,39.6828269826748,1904.26251720906,0.18124,1.0
2020-12-02,50.6279,50.67,50.48,50.48,8674,39.7204072003986,39.7534369950995,39.604371413314,39.604371413314,11055.9391394052,0.0,1.0
2020-12-03,50.6607,50.74,50.66,50.71,3071,39.7461406271489,39.808355893652,39.7455914381634,39.7848192228438,3914.3173964853,0.0,1.0
2020-12-04,50.775,50.7999,50.775,50.78,875,39.8358153429283,39.8553507796991,39.8358153429283,39.8397381213963,1115.28092540691,0.0,1.0
2020-12-07,50.7373,50.78,50.7,50.78,2213,39.8062375932792,39.8397381213963,39.7769736659077,39.8397381213963,2820.70478620058,0.0,1.0
2020-12-08,50.742,50.78,50.6906,50.75,4174,39.8099250050392,39.8397381213963,39.7695988423878,39.8162014505881,5320.20866588396,0.0,1.0
2020-12-09,50.6178,50.71,50.6178,50.707,5263,39.7124831878931,39.7848192228438,39.7124831878931,39.7824655557629,6708.25544047611,0.0,1.0
2020-12-10,50.6928,50.74,50.6928,50.73,853,39.7713248649137,39.808355893652,39.7713248649137,39.8005103367159,1087.23957642526,0.0,1.0
2020-12-11,50.6357,50.69,50.6003,50.69,4028,39.7265267348087,39.7691281089716,39.698753463255,39.7691281089716,5134.11607718749,0.0,1.0
2020-12-14,50.58,50.71,50.54,50.71,14215,39.6828269826748,39.7848192228438,39.6514447549305,39.7848192228438,18118.5352624677,0.0,1.0
2020-12-15,50.77,50.79,50.61,50.61,3475,39.8318925644602,39.8475836783324,39.706363653483,39.706363653483,4429.25853233032,0.0,1.0
2020-12-16,50.7,50.75,50.65,50.75,1326,39.7769736659077,39.8162014505881,39.7377458812273,39.8162014505881,1690.12857953094,0.0,1.0
2020-12-17,50.755,50.78,50.7266,50.78,2962,39.8201242290561,39.8397381213963,39.7978428473576,39.8397381213963,3775.38525834889,0.0,1.0
2020-12-18,50.7923,50.7923,50.71,50.765,34276,39.8493881564277,39.8493881564277,39.7848192228438,39.8279697859922,43688.4217134256,0.0,1.0
2020-12-21,50.6064,50.65,50.5202,50.65,5741,39.703539252986,39.7377458812273,39.635910552197,39.7377458812273,7317.51747744126,0.0,1.0
2020-12-22,50.435,50.45,50.4,50.42,2985,39.7615649920852,39.7733905789769,39.7339719560047,39.7497394051936,3786.28142604467,0.24536,1.0
2020-12-23,50.615,50.638,50.53,50.53,6716,39.9034720347852,39.9216046013525,39.8364603757325,39.8364603757325,8518.81609960334,0.0,1.0
2020-12-24,50.7206,50.73,50.6701,50.6701,4528,39.9867241665026,39.9941348676214,39.9469113573006,39.9469113573006,5743.47815649254,0.0,1.0
2020-12-28,50.7649,50.86,50.7649,50.84,4595,40.021649066456,40.0966232873491,40.021649066456,40.0808558381603,5828.46336773039,0.0,1.0
2020-12-29,50.7473,50.84,50.7436,50.84,2720,40.0077737111698,40.0808558381603,40.0048567330698,40.0808558381603,3450.14588905912,0.0,1.0
2020-12-30,50.85,50.88,50.78,50.81,9801,40.0887395627547,40.112390736538,40.0335534905936,40.0572046643769,12431.9411245105,0.0,1.0
2020-12-31,50.8602,50.91,50.8001,50.83,5038,40.096780961841,40.1360419103214,40.0493997770284,40.0729721135658,6390.38051069113,0.0,1.0
2021-01-04,50.7556,50.7556,50.6101,50.6571,2715,40.0143172025831,40.0143172025831,39.899609009734,39.9366625153279,3443.803709116,0.0,1.0
2021-01-05,50.7573,50.82,50.73,50.73,4735,40.0156574357642,40.0650883889714,39.9941348676214,39.9941348676214,6006.04440613785,0.0,1.0
2021-01-06,50.65,50.89,50.65,50.88,2940,39.9310650708658,40.1202744611325,39.9310650708658,40.112390736538,3729.20180655655,0.0,1.0
2021-01-07,50.7912,50.87,50.7599,50.87,3292,40.0423832621394,40.1045070119436,40.0177072041588,40.1045070119436,4175.69127455244,0.0,1.0
2021-01-08,50.84,50.86,50.68,50.86,82950,40.0808558381603,40.0966232873491,39.9547162446491,40.0966232873491,105216.765256417,0.0,1.0
2021-01-11,50.5698,50.68,50.53,50.59,7322,39.8678375996183,39.9547162446491,39.8364603757325,39.8837627232991,9287.4883087099,0.0,1.0
2021-01-12,50.66,50.66,50.51,50.57,7154,39.9389487954602,39.9389487954602,39.8206929265436,39.8679952741102,9074.39106262095,0.0,1.0
2021-01-13,50.7358,50.8,50.64,50.64,4217,39.9987074278861,40.0493209397825,39.9231813462713,39.9231813462713,5348.99456403027,0.0,1.0
2021-01-14,50.68,50.78,50.68,50.78,10810,39.9547162446491,40.0335534905936,39.9547162446491,40.0335534905936,13711.7930370328,0.0,1.0
2021-01-15,50.66,50.71,50.65,50.66,10617,39.9389487954602,39.9783674184325,39.9310650708658,39.9389487954602,13466.9848912282,0.0,1.0
2021-01-19,50.7347,50.7599,50.685,50.71,3330,39.9978402181807,40.0177072041588,39.9586581069464,39.9783674184325,4223.89184212018,0.0,1.0
2021-01-20,50.8368,50.86,50.8,50.86,4922,40.07833304629,40.0966232873491,40.0493209397825,40.0966232873491,6243.24193601067,0.0,1.0
2021-01-21,50.83,50.86,50.765,50.86,15686,40.0729721135658,40.0966232873491,40.0217279037019,40.0966232873491,19896.6869175667,0.0,1.0
2021-01-22,50.7333,50.7766,50.7333,50.7399,2200,39.9967364967375,40.0308730242315,39.9967364967375,40.0019397549699,2790.55917497429,0.0,1.0
2021-01-25,50.7245,50.76,50.6602,50.76,3677,39.9897988190944,40.0177860414047,39.9391064699521,40.0177860414047,4664.03913017294,0.0,1.0
2021-01-26,50.7237,50.78,50.7175,50.72,16798,39.9891681211269,40.0335534905936,39.9842802118783,39.9862511430269,21307.1877369173,0.0,1.0
2021-01-27,50.58,50.7,50.54,50.62,13808,39.8758789987047,39.970483693838,39.8443441003269,39.9074138970825,17514.5641309295,0.0,1.0
2021-01-28,50.744,50.91,50.744,50.86,6098,40.0051720820536,40.1360419103214,40.0051720820536,40.0966232873491,7734.92265863328,0.0,1.0
2021-01-29,50.6201,50.84,50.6,50.74,8097,39.9074927343284,40.0808558381603,39.8916464478936,40.0020185922158,10270.526199894,0.0,1.0
2021-02-01,50.6062,50.65,50.5199,50.57,10125,40.0174706924209,40.0521060773407,39.9492279134579,39.9888451003183,12804.1019618225,0.1534,1.0
2021-02-02,50.7696,50.8,50.69,50.69,3756,40.1466812379893,40.1707204092578,40.0837365658519,40.0837365658519,4749.84760183755,0.0,1.0
2021-02-03,50.765,50.84,50.765,50.79,3678,40.1430437318105,40.202350897769,40.1430437318105,40.16281278713,4651.20859413166,0.0,1.0
2021-02-04,50.8136,50.865,50.7815,50.79,5610,40.1814747753516,40.2221199530886,40.1560913083214,40.16281278713,7094.42093884683,0.0,1.0
2021-02-05,50.9241,51.0,50.9241,51.0,3412,40.2688539998639,40.3288728518139,40.2688539998639,40.3288728518139,4314.82428580131,0.0,1.0
2021-02-08,51.01,51.0392,50.96,50.96,3411,40.3367804739418,40.3598707305549,40.2972423633027,40.2972423633027,4313.55968313841,0.0,1.0
2021-02-09,50.9298,51.0,50.9298,50.98,6031,40.2733613444767,40.3288728518139,40.2733613444767,40.3130576075583,7626.81865992607,0.0,1.0
2021-02-10,50.915,50.97,50.86,50.9401,5183,40.2616580637276,40.3051499854305,40.2181661420246,40.2815061952684,6554.43560179021,0.0,1.0
2021-02-11,50.9499,50.96,50.9,50.9201,5587,40.2892556649536,40.2972423633027,40.2497966305359,40.2656909510128,7065.33507760022,0.0,1.0
2021-02-12,51.045,51.045,50.989,50.989,1070,40.3644571513891,40.3644571513891,40.3201744674734,40.3201744674734,1353.12484929877,0.0,1.0
2021-02-16,50.97,51.02,50.93,51.02,5453,40.3051499854305,40.3446880960696,40.2735194969193,40.3446880960696,6895.87832077215,0.0,1.0
2021-02-17,50.89,50.94,50.8507,50.9,6483,40.2418890084081,40.2814271190471,40.2108120534458,40.2497966305359,8198.41906355507,0.0,1.0
2021-02-18,50.88,50.9,50.82,50.82,3288,40.2339813862803,40.2497966305359,40.1865356535134,40.1865356535134,4158.0135556022,0.0,1.0
2021-02-19,50.845,50.935,50.845,50.935,22198,40.2063047088329,40.2774733079832,40.2063047088329,40.2774733079832,28071.6499109665,0.0,1.0
2021-02-22,50.71,50.81,50.71,50.81,1851,40.0995518101075,40.1786280313856,40.0995518101075,40.1786280313856,2340.77952902059,0.0,1.0
2021-02-23,50.8209,50.8235,50.62,50.72,4080,40.1872473395049,40.1893033212582,40.0283832109573,40.1074594322354,5159.57886461587,0.0,1.0
2021-02-24,50.7924,50.7924,50.66,50.66,2792,40.1647106164407,40.1647106164407,40.0600136994685,40.0600136994685,3530.77063480576,0.0,1.0
2021-02-25,50.43,50.7119,50.37,50.65,7036,39.878138390529,40.1010542583118,39.8306926577621,40.0521060773407,8897.74433613658,0.0,1.0
2021-02-26,50.3555,50.49,50.351,50.475,2789,39.8192266056768,39.9255841232958,39.8156681757193,39.9137226901041,3526.97682681707,0.0,1.0
2021-03-01,50.5322,50.5322,50.34,50.34,8093,40.091723264201,40.091723264201,39.9392337780639,39.9392337780639,10200.5367019274,0.1679,1.0
2021-03-02,50.45,50.51,50.45,50.46,2205,40.0265066369353,40.0741100145015,40.0265066369353,40.0344405331963,2779.21455921784,0.0,1.0
2021-03-03,50.3572,50.45,50.32,50.45,7212,39.9528800796329,40.0265066369353,39.9233659855418,40.0265066369353,9090.11129300636,0.0,1.0
2021-03-04,50.1689,50.47,50.11,50.43,3488,39.8034848130375,40.0423744294574,39.75675416406,40.0106388444132,4396.32670410514,0.0,1.0
2021-03-05,50.312,50.34,50.1195,50.26,5748,39.917018868533,39.9392337780639,39.764291365508,39.8757626079756,7244.86407545765,0.0,1.0
2021-03-08,49.9393,50.23,49.9393,50.17,2719,39.6213225548841,39.8519609191925,39.6213225548841,39.8043575416262,3427.06774898562,0.0,1.0
2021-03-09,50.04,50.23,50.04,50.1546,4138,39.7012168902327,39.8519609191925,39.7012168902327,39.7921393413842,5215.59630206051,0.0,1.0
2021-03-10,50.157,50.18,50.01,50.01,7819,39.7940434764869,39.8122914378873,39.6774152014496,39.6774152014496,9855.18305602008,0.0,1.0
2021-03-11,50.25,50.325,50.2,50.27,2337,39.8678287117145,39.9273329336723,39.8281592304094,39.8836965042366,2945.58930834109,0.0,1.0
2021-03-12,50.1541,50.22,50.145,50.22,1450,39.7917426465712,39.8440270229314,39.7845228009736,39.8440270229314,1827.60141082352,0.0,1.0
2021-03-15,50.145,50.15,50.08,50.14,6464,39.7845228009736,39.7884897491042,39.7329524752769,39.7805558528431,8147.32104797466,0.0,1.0
2021-03-16,50.0,50.13,50.0,50.13,3982,39.6694813051886,39.7726219565821,39.6694813051886,39.7726219565821,5018.97159855122,0.0,1.0
2021-03-17,50.0421,50.11,49.93,49.96,5502371,39.7028830084476,39.75675416406,39.6139440313613,39.6377457201444,6935269.65687891,0.0,1.0
2021-03-18,49.8,49.9,49.7148,49.9,7927,39.5108033799678,39.5901423425782,39.4432065838238,39.5901423425782,9991.30785075729,0.0,1.0
2021-03-19,49.9378,49.94,49.78,49.78,2576,39.6201324704449,39.6218779276224,39.4949355874458,39.4949355874458,3246.82843743545,0.0,1.0
2021-03-22,50.0598,50.07,50.01,50.01,1030,39.7169260048296,39.7250185790159,39.6774152014496,39.6774152014496,1298.22720906774,0.0,1.0
2021-03-23,50.1,50.12,50.008,50.008,639,39.748820267799,39.764688060321,39.6758284221974,39.6758284221974,805.405035528434,0.0,1.0
2021-03-24,50.2,50.28,50.18,50.18,5098,39.8281592304094,39.8916304004977,39.8122914378873,39.8122914378873,6425.59447750228,0.0,1.0
2021-03-25,50.2026,50.23,50.1101,50.135,1842,39.8302220434372,39.8519609191925,39.7568335030226,39.7765889047126,2321.68399912892,0.0,1.0
2021-03-26,50.3379,50.3379,50.22,50.302,1697,39.9375676598491,39.9375676598491,39.8440270229314,39.9090849722719,2138.92385804656,0.0,1.0
2021-03-29,50.38,50.38,50.2929,50.325,1685,39.970969363108,39.970969363108,39.9018651266744,39.9273329336723,2123.79888085354,0.0,1.0
2021-03-30,50.3351,50.38,50.3101,50.36,8802,39.935346168896,39.970969363108,39.9155114282434,39.955101570586,11094.1707710818,0.0,1.0
2021-03-31,50.48,50.4891,50.38,50.38,1151,40.0503083257184,40.057528171316,39.970969363108,39.970969363108,1450.73739576405,0.0,1.0
2021-04-01,50.42,50.42,50.345,50.39,20709,40.1103203170369,40.1103203170369,40.0506560166843,40.0864545968959,26031.8983181118,0.13564,1.0
2021-04-05,50.45,50.48,50.44,50.44,4063,40.1341860371779,40.158051757319,40.1262307971309,40.1262307971309,5107.32545591233,0.0,1.0
2021-04-06,50.5489,50.58,50.51,50.51,2919,40.2128633612429,40.2376041577891,40.18191747746,40.18191747746,3669.27959778688,0.0,1.0
2021-04-07,50.56,50.59,50.53,50.59,5352,40.2216936776951,40.2455593978361,40.197827957554,40.2455593978361,6727.64111248899,0.0,1.0
2021-04-08,50.5644,50.566,50.52,50.56,3904,40.2251939833158,40.2264668217233,40.189872717507,40.2216936776951,4907.45719416237,0.0,1.0
2021-04-09,50.51,50.52,50.5,50.52,502379,40.18191747746,40.189872717507,40.173962237413,40.189872717507,631507.028111194,0.0,1.0
2021-04-12,50.4778,50.5099,50.425,50.5,107245,40.1563016045086,40.1818379250595,40.1142979370604,40.173962237413,134810.514033797,0.0,1.0
2021-04-13,50.481,50.4833,50.43,50.46,5600,40.1588472813237,40.1606769865345,40.1182755570839,40.1421412772249,7039.38531949521,0.0,1.0
2021-04-14,50.4819,50.525,50.4501,50.51,4345,40.1595632529279,40.1938503375305,40.1342655895784,40.18191747746,5461.80878807262,0.0,1.0
2021-04-15,50.61,50.61,50.57,50.57,1697,40.2614698779301,40.2614698779301,40.2296489177421,40.2296489177421,2133.1851584256,0.0,1.0
2021-04-16,50.61,50.7,50.585,50.7,1717,40.2614698779301,40.3330670383532,40.2415817778126,40.3330670383532,2158.32582028094,0.0,1.0
2021-04-19,50.5035,50.55,50.5035,50.54,2164,40.1767465714294,40.2137384376481,40.1767465714294,40.205783197601,2720.2196127478,0.0,1.0
2021-04-20,50.4559,50.509,50.44,50.5,4854,40.1388796288057,40.1811219534553,40.1262307971309,40.173962237413,6101.63863229102,0.0,1.0
2021-04-21,50.59,50.59,50.445,50.445,4732,40.2455593978361,40.2455593978361,40.1302084171544,40.1302084171544,5948.28059497346,0.0,1.0
2021-04-22,50.52,50.62,50.52,50.62,3810,40.189872717507,40.2694251179771,40.189872717507,40.2694251179771,4789.29608344228,0.0,1.0
2021-04-23,50.555,50.58,50.54,50.56,13336,40.2177160576716,40.2376041577891,40.205783197601,40.2216936776951,16763.7933251407,0.0,1.0
2021-04-26,50.53,50.615,50.53,50.55,28123,40.197827957554,40.2654474979536,40.197827957554,40.2137384376481,35351.5416678864,0.0,1.0
2021-04-27,50.5,50.55,50.5,50.53,10377,40.173962237413,40.2137384376481,40.173962237413,40.197827957554,13044.2324036432,0.0,1.0
2021-04-28,50.5457,50.58,50.46,50.5,10000,40.2103176844278,40.2376041577891,40.1421412772249,40.173962237413,12570.33092767,0.0,1.0
2021-04-29,50.5599,50.6,50.54,50.55,3035,40.2216141252946,40.2535146378831,40.205783197601,40.2137384376481,3815.09543654785,0.0,1.0
2021-04-30,50.5761,50.59,50.52,50.53,11250,40.2345016141708,40.2455593978361,40.189872717507,40.197827957554,14141.6222936288,0.0,1.0
2021-05-03,50.4549,50.46,50.39,50.46,4519,40.251128065869,40.2551966648185,40.1993531498257,40.2551966648185,5664.5789585544,0.1421,1.0
2021-05-04,50.4158,50.4158,50.3489,50.4,6615,40.219935473923,40.219935473923,40.1665650288799,40.2073307948246,8291.92073707399,0.0,1.0
2021-05-05,50.51,50.51,50.38,50.38,14300,40.2950848898134,40.2950848898134,40.1913755048267,40.1913755048267,17925.0894240601,0.0,1.0
2021-05-06,50.4592,50.52,50.44,50.49,3048,40.2545584532186,40.3030625348123,40.2392413748205,40.2791295998154,3820.67640311436,0.0,1.0
2021-05-07,50.4842,50.55,50.48,50.55,1456,40.274502565716,40.3269954698092,40.2711519548164,40.3269954698092,1825.10001408613,0.0,1.0
2021-05-10,50.4733,50.5299,50.43,50.49,162812,40.2658069326671,40.3109604033613,40.2312637298216,40.2791295998154,204085.290860845,0.0,1.0
2021-05-11,50.4278,50.4599,50.39,50.398,5922,40.2295086479218,40.2551168883685,40.1993531498257,40.2057352658249,7423.24332652338,0.0,1.0
2021-05-12,50.23,50.35,50.23,50.33,104494,40.0717108298421,40.1674425698298,40.0717108298421,40.1514872798318,130983.51708236,0.0,1.0
2021-05-13,50.3384,50.41,50.3384,50.34,3272,40.158188501631,40.2153084398236,40.158188501631,40.1594649248308,4101.46102066607,0.0,1.0
2021-05-14,50.462,50.49,50.4201,50.44,3177,40.2567921938183,40.2791295998154,40.2233658612726,40.2392413748205,3982.37825875798,0.0,1.0
2021-05-17,50.42,50.42,50.415,50.415,496,40.2232860848226,40.2232860848226,40.2192972623231,40.2192972623231,621.737367435933,0.0,1.0
2021-05-18,50.3508,50.45,50.3508,50.45,1772,40.1680807814297,40.2472190198195,40.1680807814297,40.2472190198195,2221.20688527515,0.0,1.0
2021-05-19,50.2261,50.315,50.2001,50.26,5458,40.0685995482925,40.1395208123334,40.0478576712952,40.095643764839,6841.61804730912,0.0,1.0
2021-05-20,50.3909,50.3909,50.35,50.35,4934,40.2000711378756,40.2000711378756,40.1674425698298,40.1674425698298,6184.78260267922,0.0,1.0
2021-05-21,50.4057,50.43,50.4,50.429,1176,40.2118780524741,40.2312637298216,40.2073307948246,40.2304659653217,1474.11924214649,0.0,1.0
2021-05-24,50.51,50.54,50.43,50.43,4269,40.2950848898134,40.3190178248103,40.2312637298216,40.2312637298216,5351.20326932257,0.0,1.0
2021-05-25,50.5172,50.55,50.5172,50.55,6556,40.3008287942126,40.3269954698092,40.3008287942126,40.3269954698092,8217.96407441528,0.0,1.0
2021-05-26,50.5351,50.55,50.535,50.535,628,40.3151087787608,40.3269954698092,40.3150290023108,40.3150290023108,787.199731350334,0.0,1.0
2021-05-27,50.525,50.56,50.5,50.51,1774,40.3070513573118,40.3349731148082,40.2871072448144,40.2950848898134,2223.713890789,0.0,1.0
2021-05-28,50.53,50.58,50.53,50.58,6162,40.3110401798113,40.3509284048062,40.3110401798113,40.3509284048062,7724.08398818593,0.0,1.0
2021-06-01,50.4506,50.46,50.38,50.38,2144,40.367362353504,40.3748836358302,40.3108727224163,40.3108727224163,2679.54307870727,0.15,1.0
2021-06-02,50.5068,50.54,50.47,50.47,502693,40.4123300201773,40.4388945492441,40.3828850000069,40.3828850000069,628259.117940575,0.0,1.0
2021-06-03,50.445,50.505,50.42,50.42,1414,40.3628815895651,40.4108897746255,40.3428781791232,40.3428781791232,1767.19865358772,0.0,1.0
2021-06-04,50.505,50.53,50.49,50.5078,1556,40.4108897746255,40.4308931850674,40.3988877283604,40.413130156595,1944.66839107673,0.0,1.0
2021-06-07,50.5499,50.56,50.53,50.56,1866,40.4468158997791,40.4548972775976,40.4308931850674,40.4548972775976,2332.1023250316,0.0,1.0
2021-06-08,50.5566,50.6,50.5566,50.56,3095,40.4521768137775,40.4869027343046,40.4521768137775,40.4548972775976,3868.09040513012,0.0,1.0
2021-06-09,50.6,50.65,50.6,50.639,1733,40.4869027343046,40.5269095551882,40.4869027343046,40.5181080545938,2165.88066949612,0.0,1.0
2021-06-10,50.6652,50.69,50.639,50.67,3046,40.5390716287369,40.5589150118952,40.5181080545938,40.5429122835417,3806.85084782758,0.0,1.0
2021-06-11,50.6929,50.6929,50.6501,50.6501,1685,40.5612354075065,40.5612354075065,40.52698956883,40.52698956883,2105.8908990773,0.0,1.0
2021-06-14,50.6552,50.7,50.6552,50.7,206343,40.5310702645601,40.566916376072,40.5310702645601,40.566916376072,257884.774948551,0.0,1.0
2021-06-15,50.6524,50.67,50.64,50.65,1012,40.5288298825907,40.5429122835417,40.5189081910115,40.5269095551882,1264.78432633011,0.0,1.0
2021-06-16,50.585,50.6401,50.585,50.6401,1555,40.4749006880394,40.5189882046533,40.4749006880394,40.5189882046533,1943.418604193,0.0,1.0
2021-06-17,50.6329,50.66,50.6329,50.66,1011,40.513227222446,40.534910919365,40.513227222446,40.534910919365,1263.53453944638,0.0,1.0
2021-06-18,50.5889,50.629,50.5889,50.6,523,40.4780212200684,40.5101066904171,40.4780212200684,40.4869027343046,653.638540188385,0.0,1.0
2021-06-21,50.66,50.6794,50.631,50.645,205762,40.534910919365,40.5504335658679,40.5117069632524,40.5229088730999,257158.648769106,0.0,1.0
2021-06-22,50.67,50.73,50.64,50.685,504587,40.5429122835417,40.5909204686022,40.5189081910115,40.5549143298068,630626.214298351,0.0,1.0
2021-06-23,50.7048,50.78,50.6901,50.77,9344,40.5707570308768,40.6309272894859,40.558995025537,40.6229259253091,11678.0086415302,0.0,1.0
2021-06-24,50.785,50.785,50.755,50.755,516,40.6349279715742,40.6349279715742,40.610923879044,40.610923879044,644.890032002309,0.0,1.0
2021-06-25,50.8437,50.8437,50.8437,50.8437,262,40.6818959792917,40.6818959792917,40.6818959792917,40.6818959792917,327.444163536056,0.0,1.0
2021-06-28,50.855,50.86,50.81,50.86,5019,40.6909375208114,40.6949382028998,40.6549313820161,40.6949382028998,6272.6803694178,0.0,1.0
2021-06-29,50.8702,50.9,50.85,50.87,684554,40.7030995943601,40.7269436596067,40.686936838723,40.7029395670765,855546.610401759,0.0,1.0
2021-06-30,50.8804,50.9,50.85,50.85,7335,40.7112609858203,40.7269436596067,40.686936838723,40.686936838723,9167.18679212584,0.0,1.0
2021-07-01,50.8,50.865,50.8,50.865,1730,40.7461229295384,40.7982587167514,40.7461229295384,40.7982587167514,2156.86778719969,0.12397,1.0
2021-07-02,50.9042,50.93,50.85,50.89,3304,40.829700606886,40.8503945039644,40.7862273812407,40.8183109426025,4119.24345023571,0.0,1.0
2021-07-06,50.9218,51.02,50.91,50.91,5148,40.8438173738852,40.9225825170285,40.8343527232834,40.8343527232834,6418.24009740116,0.0,1.0
2021-07-07,50.91,50.95,50.91,50.92,5340,40.8343527232834,40.8664362846453,40.8343527232834,40.8423736136239,6657.61501944876,0.0,1.0
2021-07-08,50.8558,50.8899,50.83,50.871,1108,40.7908794976382,40.8182307336991,40.7701856005598,40.8030712509557,1381.39277931633,0.0,1.0
2021-07-09,50.95,50.96,50.905,50.95,4552,40.8664362846453,40.8744571749857,40.8303422781132,40.8664362846453,5675.18044354508,0.0,1.0
2021-07-12,50.9429,50.96,50.871,50.96,71234,40.8607414525036,40.8744571749857,40.8030712509557,40.8744571749857,88810.5895684292,0.0,1.0
2021-07-13,50.8188,50.92,50.8188,50.87,4903,40.7612022033785,40.8423736136239,40.7612022033785,40.8022691619216,6112.78772291333,0.0,1.0
2021-07-14,50.8601,50.9,50.84,50.89,4424,40.7943284804846,40.826331832943,40.7782064909002,40.8183109426025,5515.59716218001,0.0,1.0
2021-07-15,50.8501,50.8699,50.81,50.82,4605,40.7863075901441,40.8021889530182,40.7541438198788,40.7621647102193,5741.2578959853,0.0,1.0
2021-07-16,50.805,50.88,50.805,50.88,3197,40.7501333747086,40.8102900522621,40.7501333747086,40.8102900522621,3985.8418009696,0.0,1.0
2021-07-19,50.62,50.7399,50.575,50.68,4942,40.6017469034101,40.6979173785922,40.565652896878,40.6498722454529,6161.41075395426,0.0,1.0
2021-07-20,50.7543,50.76,50.56,50.56,2974,40.7094674606825,40.7140393681765,40.5536215613673,40.5536215613673,3707.8178029664,0.0,1.0
2021-07-21,50.8623,50.8623,50.76,50.76,4812,40.7960930763595,40.7960930763595,40.7140393681765,40.7140393681765,5999.33398381786,0.0,1.0
2021-07-22,50.8899,50.93,50.85,50.86,1884,40.8182307336991,40.8503945039644,40.7862273812407,40.7942482715811,2348.86642259203,0.0,1.0
2021-07-23,50.9611,50.98,50.95,50.95,1683,40.8753394729232,40.8904989556667,40.8664362846453,40.8664362846453,2098.27080107346,0.0,1.0
2021-07-26,50.9102,50.97,50.881,50.97,956,40.8345131410903,40.8824780653262,40.8110921412961,40.8824780653262,1191.88763269532,0.0,1.0
2021-07-27,50.885,50.91,50.86,50.86,2305,40.8143004974323,40.8343527232834,40.7942482715811,40.7942482715811,2873.74580895681,0.0,1.0
2021-07-28,50.9359,50.94,50.91,50.93,1689,40.8551268292652,40.8584153943048,40.8343527232834,40.8503945039644,2105.75126738744,0.0,1.0
2021-07-29,50.9903,51.01,50.98,50.98,3593,40.8987604727173,40.914561626688,40.8904989556667,40.8904989556667,4479.55257769277,0.0,1.0
2021-07-30,50.9489,51.01,50.94,51.01,1279,40.8655539867078,40.914561626688,40.8584153943048,40.914561626688,1594.58606926497,0.0,1.0
2021-08-02,50.7563,50.88,50.7563,50.88,5622,40.8162656155657,40.9157404010927,40.8162656155657,40.9157404010927,6991.13243939637,0.13115,1.0
2021-08-03,50.781,50.805,50.78,50.805,5196,40.8361284062085,40.8554282837562,40.8353242446441,40.8554282837562,6461.38814569611,0.0,1.0
2021-08-04,50.7501,50.78,50.7501,50.77,1503730,40.8112798138659,40.8353242446441,40.8112798138659,40.8272826289992,1869935.18020162,0.0,1.0
2021-08-05,50.82,50.82,50.79,50.79,11067,40.8674907072235,40.8674907072235,40.8433658602889,40.8433658602889,13762.1598553539,0.0,1.0
2021-08-06,50.76,50.83,50.76,50.81,24306,40.8192410133543,40.8755323228684,40.8192410133543,40.8594490915787,30225.2694898556,0.0,1.0
2021-08-09,50.688,50.741,50.688,50.741,1138,40.7613413807113,40.8039619436291,40.7613413807113,40.8039619436291,1415.13851227909,0.0,1.0
2021-08-10,50.617,50.69,50.617,50.685,397253,40.7042459096327,40.7629497038402,40.7042459096327,40.7589288960178,493996.502125138,0.0,1.0
2021-08-11,50.665,50.6801,50.64,50.6801,498677,40.7428456647281,40.7549885043518,40.7227416256159,40.7549885043518,620120.41114921,0.0,1.0
2021-08-12,50.735,50.76,50.66,50.66,1990,40.7991369742421,40.8192410133543,40.7388248569056,40.7388248569056,2474.62709967961,0.0,1.0
2021-08-13,50.84,50.84,50.75,50.751,3101,40.8835739385133,40.8835739385133,40.8111993977095,40.8120035592739,3856.19026940023,0.0,1.0
2021-08-16,50.845,50.845,50.845,50.845,147,40.8875947463357,40.8875947463357,40.8875947463357,40.8875947463357,182.799087262765,0.0,1.0
2021-08-17,50.79,50.81,50.74,50.762,105162,40.8433658602889,40.8594490915787,40.8031577820646,40.8208493364833,130772.228671612,0.0,1.0
2021-08-18,50.7052,50.81,50.7052,50.74,2132,40.7751729596204,40.8594490915787,40.7751729596204,40.8031577820646,2651.20853091303,0.0,1.0
2021-08-19,50.7161,50.73,50.651,50.651,3659,40.7839383206733,40.7951161664197,40.7315874028252,40.7315874028252,4550.08068227523,0.0,1.0
2021-08-20,50.775,50.81,50.68,50.68,4581,40.8313034368216,40.8594490915787,40.7549080881954,40.7549080881954,5696.61645408658,0.0,1.0
2021-08-23,50.875,50.875,50.85,50.85,428,40.9117195932703,40.9117195932703,40.8916155541581,40.8916155541581,532.231356111997,0.0,1.0
2021-08-24,50.89,50.935,50.86,50.86,5628,40.9237820167376,40.9599692871395,40.899657169803,40.899657169803,6998.59362663158,0.0,1.0
2021-08-25,50.955,50.955,50.93,50.93,2262,40.9760525184293,40.9760525184293,40.9559484793171,40.9559484793171,2812.86758767602,0.0,1.0
2021-08-26,50.91,50.98,50.88,50.98,8319,40.9398652480273,40.9961565575414,40.9157404010927,40.9961565575414,10344.9361016255,0.0,1.0
2021-08-27,51.02,51.04,51.0,51.01,3407,41.0283230201209,41.0444062514106,41.0122397888312,41.020281404476,4236.7108183962,0.0,1.0
2021-08-30,51.07,51.07,51.055,51.055,1528,41.0685310983453,41.0685310983453,41.0564686748779,41.0564686748779,1900.11568256806,0.0,1.0
2021-08-31,51.0545,51.08,51.0545,51.065,100278,41.0560665940957,41.0765727139901,41.0560665940957,41.0645102905228,124698.822262147,0.0,1.0
2021-09-01,50.985,50.99,50.93,50.93,2218,41.1150598864665,41.1190919605948,41.070707071055,41.070707071055,2750.445464807,0.14286,1.0
2021-09-02,51.045,51.07,51.0101,51.0101,1779,41.1634447760063,41.1836051466479,41.1353008985906,41.1353008985906,2206.06063205214,0.0,1.0
2021-09-03,51.0491,51.06,51.0012,51.06,1021,41.1667510767915,41.1755409983912,41.1281238066422,41.1755409983912,1266.0977545392,0.0,1.0
2021-09-07,50.94,51.07,50.94,51.07,2390,41.0787712193116,41.1836051466479,41.0787712193116,41.1836051466479,2963.73519426904,0.0,1.0
2021-09-08,50.985,50.985,50.94,50.94,2528,41.1150598864665,41.1150598864665,41.0787712193116,41.0787712193116,3134.86300046533,0.0,1.0
2021-09-09,51.005,51.03,51.005,51.01,2432,41.1311881829797,41.1513485536213,41.1311881829797,41.1352202571081,3015.81757006792,0.0,1.0
2021-09-10,50.965,51.1,50.965,51.1,1122,41.0989315899532,41.2077975914178,41.0989315899532,41.2077975914178,1391.34346776982,0.0,1.0
2021-09-13,51.04,51.05,50.99,50.99,2334,41.159412701878,41.1674768501346,41.1190919605948,41.1190919605948,2894.29202653721,0.0,1.0
2021-09-14,51.01,51.095,51.01,51.095,4900,41.1352202571081,41.2037655172895,41.1352202571081,41.2037655172895,6076.27717653485,0.0,1.0
2021-09-15,51.075,51.08,51.06,51.0673,12423,41.1876372207762,41.1916692949045,41.1755409983912,41.1814278266186,15405.2227273658,0.0,1.0
2021-09-16,51.1027,51.13,51.03,51.05,34795,41.2099749114471,41.2319900361877,41.1513485536213,41.1674768501346,43147.7682362307,0.0,1.0
2021-09-17,51.035,51.0774,51.0,51.0774,4465,41.1553806277497,41.1895726163578,41.1271561088514,41.1895726163578,5536.85257004655,0.0,1.0
2021-09-20,50.9349,50.94,50.86,50.9,3750,41.0746585037007,41.0787712193116,41.0142580332585,41.046514626285,4650.21212489913,0.0,1.0
2021-09-21,50.94,50.97,50.84,50.93,14391,41.0787712193116,41.1029636640815,40.9981297367452,41.070707071055,17845.6540505129,0.0,1.0
2021-09-22,51.03,51.09,50.96,51.05,825515,41.1513485536213,41.1997334431612,41.0948995158249,41.1674768501346,1023685.29660963,0.0,1.0
2021-09-23,51.005,51.08,51.005,51.08,4279,41.1311881829797,41.1916692949045,41.1311881829797,41.1916692949045,5306.20204865157,0.0,1.0
2021-09-24,50.945,50.945,50.91,50.94,4756,41.0828032934399,41.0828032934399,41.0545787745417,41.0787712193116,5897.70903093873,0.0,1.0
2021-09-27,50.92,50.93,50.9,50.91,10506,41.0626429227983,41.070707071055,41.046514626285,41.0545787745417,13028.0342891174,0.0,1.0
2021-09-28,50.7122,50.7122,50.7122,50.7122,206,40.8950699220254,40.8950699220254,40.8950699220254,40.8950699220254,255.451652727792,0.0,1.0
2021-09-29,50.825,50.83,50.7706,50.81,302358,40.9860335143603,40.9900655884886,40.9421645478442,40.9739372919753,374941.023376066,0.0,1.0
2021-09-30,50.7745,50.78,50.73,50.73,900,40.9453095656642,40.9497448472054,40.9094241059222,40.9094241059222,1116.05090997579,0.0,1.0
2021-10-01,50.685,50.74,50.61,50.61,4742,40.9806547274731,41.0251242156848,40.9200145162753,40.9200145162753,5864.92020682316,0.13333,1.0
2021-10-04,50.5989,50.6,50.58,50.6,582,40.911039765018,40.9119291547822,40.8957584317962,40.9119291547822,719.819392739578,0.0,1.0
2021-10-05,50.555,50.59,50.555,50.59,413,40.8755450280636,40.9038437932892,40.8755450280636,40.9038437932892,510.799672167432,0.0,1.0
2021-10-06,50.54,50.54,50.4599,50.49,3061,40.863416985824,40.863416985824,40.7986532402648,40.8229901783588,3785.85422882448,0.0,1.0
2021-10-07,50.5229,50.5229,50.5229,50.5229,164,40.8495910176709,40.8495910176709,40.8495910176709,40.8495910176709,202.835705170603,0.0,1.0
2021-10-08,50.425,50.4755,50.425,50.47,833,40.770435328654,40.8112664041939,40.770435328654,40.8068194553727,1030.25696589703,0.0,1.0
2021-10-11,50.31,50.4537,50.31,50.44,1015,40.6774536714841,40.7936403161391,40.6774536714841,40.7825633708936,1255.35512651318,0.0,1.0
2021-10-12,50.385,50.4,50.37,50.38,3792,40.7380938826819,40.7502219249214,40.7259658404423,40.7340512019354,4689.95728053003,0.0,1.0
2021-10-13,50.445,50.445,50.36,50.36,2718,40.7866060516401,40.7866060516401,40.7178804789493,40.7178804789493,3361.63077227865,0.0,1.0
2021-10-14,50.66,50.67,50.6001,50.6001,650,40.9604413237405,40.9685266852335,40.9120100083972,40.9120100083972,803.92200220056,0.0,1.0
2021-10-15,50.615,50.67,50.5801,50.65,153079,40.9240571970218,40.9685266852335,40.8958392854111,40.9523559622474,189328.578730553,0.0,1.0
2021-10-18,50.57,50.59,50.51,50.5599,1489406,40.8876730703031,40.9038437932892,40.8391609013449,40.8795068551952,1842101.92863004,0.0,1.0
2021-10-19,50.6,50.6,50.56,50.58,377569,40.9119291547822,40.9119291547822,40.8795877088101,40.8957584317962,466978.502229021,0.0,1.0
2021-10-20,50.5927,50.61,50.57,50.61,1503,40.9060268408923,40.9200145162753,40.8876730703031,40.9200145162753,1858.91502970376,0.0,1.0
2021-10-21,50.52,50.615,50.52,50.615,962,40.8472462628379,40.9240571970218,40.8472462628379,40.9240571970218,1189.80456325683,0.0,1.0
2021-10-22,50.455,50.5198,50.455,50.5198,4320,40.7946914131332,40.8470845556081,40.7946914131332,40.8470845556081,5342.98930693295,0.0,1.0
2021-10-25,50.51,50.5479,50.48,50.4801,1827,40.8391609013449,40.8698044214035,40.8149048168658,40.8149856704807,2259.63922772373,0.0,1.0
2021-10-26,50.535,50.56,50.535,50.54,491,40.8593743050775,40.8795877088101,40.8593743050775,40.863416985824,607.2703124315,0.0,1.0
2021-10-27,50.545,50.5893,50.545,50.5665,5650,40.8674596665705,40.9032778179847,40.8674596665705,40.8848431937806,6987.93740374333,0.0,1.0
2021-10-28,50.5733,50.58,50.54,50.54,3990,40.8903412395958,40.8957584317962,40.863416985824,40.863416985824,4934.84429043113,0.0,1.0
2021-10-29,50.55,50.55,50.53,50.53,1039,40.871502347317,40.871502347317,40.855331624331,40.855331624331,1285.03840044059,0.0,1.0
2021-11-01,50.3733,50.419,50.3733,50.41,3004,40.8399209253252,40.8769719898036,40.8399209253252,40.869675281263,3705.23227693529,0.13764,1.0
2021-11-02,50.425,50.44,50.38,50.38,1627,40.881836462164,40.893997643065,40.845352919461,40.845352919461,2006.79524453186,0.0,1.0
2021-11-03,50.515,50.515,50.3901,50.3901,6553,40.9548035475699,40.9548035475699,40.8535414479343,40.8535414479343,8082.68545631057,0.0,1.0
2021-11-04,50.6152,50.65,50.575,50.58,2610,41.0360402359885,41.0642541756788,41.0034482711739,41.0075019981409,3219.25973462088,0.0,1.0
2021-11-05,50.76,50.76,50.7,50.7,3335,41.1534361689528,41.1534361689528,41.1047914453488,41.1047914453488,4113.49854979334,0.0,1.0
2021-11-08,50.705,50.77,50.68,50.77,7062,41.1088451723158,41.1615436228868,41.0885765374808,41.1615436228868,8710.50277620407,0.0,1.0
2021-11-09,50.746,50.746,50.69,50.69,2607,41.1420857334452,41.1420857334452,41.0966839914148,41.0966839914148,3215.55943607533,0.0,1.0
2021-11-10,50.535,50.59,50.535,50.561,1806,40.9710184554379,41.0156094520749,40.9710184554379,40.9920978356663,2227.57972441582,0.0,1.0
2021-11-11,50.525,50.5759,50.525,50.5401,2310,40.9629110015039,41.0041779420279,40.9629110015039,40.9751532569443,2849.22988006675,0.0,1.0
2021-11-12,50.48,50.5521,50.46,50.5521,886,40.9264274588009,40.984882201665,40.910212550933,40.984882201665,1092.82150378318,0.0,1.0
2021-11-15,50.46,50.47,50.44,50.45,1397,40.910212550933,40.918320004867,40.893997643065,40.902105096999,1723.1056893737,0.0,1.0
2021-11-16,50.48,50.48,50.455,50.47,9233,40.9264274588009,40.9264274588009,40.906158823966,40.918320004867,11388.2854903274,0.0,1.0
2021-11-17,50.4431,50.4431,50.44,50.44,1167,40.8965109537845,40.8965109537845,40.893997643065,40.893997643065,1439.41613421554,0.0,1.0
2021-11-18,50.405,50.47,50.4,50.435,1844,40.865621554296,40.918320004867,40.861567827329,40.889943916098,2274.45017265935,0.0,1.0
2021-11-19,50.39,50.43,50.36,50.36,1518,40.853460373395,40.885890189131,40.829138011593,40.829138011593,1872.35106404386,0.0,1.0
2021-11-22,50.24,50.381,50.24,50.381,795843,40.7318485643851,40.8461636648544,40.7318485643851,40.8461636648544,981618.898459724,0.0,1.0
2021-11-23,50.1578,50.26,50.14,50.26,1393,40.6652052930477,40.7480634722531,40.6507740250452,40.7480634722531,1718.17195797965,0.0,1.0
2021-11-24,50.1352,50.1352,50.03,50.09,2001789,40.6468824471568,40.6468824471568,40.5615920317712,40.6102367553752,2469072.30839348,0.0,1.0
2021-11-26,49.8963,49.8963,49.85,49.851,1432,40.4531953726737,40.4531953726737,40.4156578609593,40.4164686063527,1766.27583907168,0.0,1.0
2021-11-29,50.1,50.14,50.02,50.06,5526,40.6183442093092,40.6507740250452,40.5534845778372,40.5859143935732,6815.94992088695,0.0,1.0
2021-11-30,49.9987,49.9987,49.93,49.94,846,40.5362157009578,40.5362157009578,40.4805174924313,40.4886249463653,1043.48418984263,0.0,1.0
2021-12-01,49.89,50.09,49.88,50.09,1703,40.5506631838682,40.7132234692315,40.5425351696,40.7132234692315,2095.22269992861,0.12652,1.0
2021-12-02,50.13,50.14,49.97,50.03,6743,40.7457355263041,40.7538635405723,40.6156872980135,40.6644553836225,8295.99921645251,0.0,1.0
2021-12-03,50.1237,50.1299,50.0699,50.0699,17934,40.7406148773152,40.7456542461614,40.6968861605525,40.6968861605525,22064.4297712975,0.0,1.0
2021-12-06,50.275,50.275,50.17,50.19,4798,40.8635917331925,40.8635917331925,40.7782475833768,40.7945036119131,5903.04081870668,0.0,1.0
2021-12-07,50.4875,50.4875,50.38,50.38,1659,41.036312036391,41.036312036391,40.9489358830082,40.9489358830082,2041.08893668911,0.0,1.0
2021-12-08,50.485,50.485,50.43,50.43,1390,41.0342800328239,41.0342800328239,40.989575954349,40.989575954349,1710.13479324766,0.0,1.0
2021-12-09,50.3491,50.44,50.3491,50.435,9621,40.9238203189196,40.9977039686172,40.9238203189196,40.9936399614831,11836.8394574358,0.0,1.0
2021-12-10,50.395,50.4299,50.34,50.4299,2501,40.9611279044105,40.9894946742064,40.9164238259356,40.9894946742064,3077.01231504489,0.0,1.0
2021-12-13,50.4176,50.44,50.36,50.36,2569,40.9794972166565,40.9977039686172,40.9326798544719,40.9326798544719,3160.67358550593,0.0,1.0
2021-12-14,50.365,50.42,50.3,50.3,1322,40.936743861606,40.9814479400809,40.8839117688629,40.8839117688629,1626.47352278662,0.0,1.0
2021-12-15,50.4758,50.4758,50.32,50.32,1399,41.0268022596972,41.0268022596972,40.9001677973992,40.9001677973992,1721.20760845574,0.0,1.0
2021-12-16,50.461,50.53,50.45,50.45,9160,41.0147727985803,41.0708560970307,41.0058319828854,41.0058319828854,11269.665256222,0.0,1.0
2021-12-17,50.4,50.444,50.36,50.37,8489,40.9651919115445,41.0009551743245,40.9326798544719,40.9408078687401,10444.1253668197,0.0,1.0
2021-12-20,50.414,50.43,50.32,50.32,1758,40.97657113152,40.989575954349,40.9001677973992,40.9001677973992,2162.88990397798,0.0,1.0
2021-12-21,50.543,50.56,50.53,50.53,3501,41.0814225155793,41.0952401398352,41.0708560970307,41.0708560970307,4307.32511594249,0.0,1.0
2021-12-22,50.5485,50.5485,50.41,50.41,757,41.1870541890083,41.1870541890083,41.0742040153103,41.0742040153103,929.059270041506,0.12446,1.0
2021-12-23,50.62,50.6699,50.57,50.59,22750,41.2453125819283,41.2859712365675,41.2045724470192,41.2208685009829,27920.8697403491,0.0,1.0
2021-12-27,50.66,50.72,50.61,50.61,8575,41.2779046898555,41.3267928517464,41.2371645549465,41.2371645549465,10524.0201329008,0.0,1.0
2021-12-28,50.655,50.6799,50.6001,50.6799,3658,41.2738306763646,41.2941192635493,41.2290980082345,41.2941192635493,4489.43039605261,0.0,1.0
2021-12-29,50.575,50.66,50.575,50.66,2119,41.2086464605101,41.2779046898555,41.2086464605101,41.2779046898555,2600.62958152966,0.0,1.0
2021-12-30,50.5564,50.609,50.55,50.609,552,41.193491130324,41.2363497522483,41.1882763930556,41.2363497522483,677.464619633964,0.0,1.0
2021-12-31,50.5696,50.62,50.5696,50.57,3964,41.20424652594,41.2453125819283,41.20424652594,41.2045724470192,4864.98143519752,0.0,1.0
2022-01-03,50.525,50.525,50.48,50.48,845,41.1679063256011,41.1679063256011,41.1312402041829,41.1312402041829,1037.06087607011,0.0,1.0
2022-01-04,50.4499,50.48,50.39,50.411,2459,41.1067146429677,41.1312402041829,41.0579079613466,41.0750188180084,3017.90851391289,0.0,1.0
2022-01-05,50.1444,50.3801,50.1444,50.38,1936,40.8577924186733,41.0498414146346,40.8577924186733,41.0497599343648,2376.03533262927,0.0,1.0
2022-01-06,50.09,50.21,50.09,50.16,2404,40.8134671518923,40.911243475674,40.8134671518923,40.870503340765,2950.40751014502,0.0,1.0
2022-01-07,50.0091,50.0299,50.0091,50.0299,913,40.7475496136094,40.7644975097316,40.7475496136094,40.7644975097316,1120.51666254676,0.0,1.0
2022-01-10,49.99,49.99,49.83,49.83,2080,40.7319868820742,40.7319868820742,40.6016184503652,40.6016184503652,2552.76523340334,0.0,1.0
2022-01-11,50.18,50.18,49.9999,50.02,1879,40.8867993947286,40.8867993947286,40.7400534287862,40.7564309630196,2306.07974690619,0.0,1.0
2022-01-12,50.2357,50.2357,50.21,50.21,2613,40.9321839050173,40.9321839050173,40.911243475674,40.911243475674,3206.91132446295,0.0,1.0
2022-01-13,50.1036,50.1036,50.1036,50.1036,258,40.8245484685876,40.8245484685876,40.8245484685876,40.8245484685876,316.641072220222,0.0,1.0
2022-01-14,50.0853,50.11,50.04,50.071,3152,40.8096375792108,40.8297632058559,40.7727270169832,40.7979859006269,3868.42116138815,0.0,1.0
2022-01-18,49.87,49.92,49.82,49.92,37786,40.6342105582924,40.6749506932015,40.5934704233834,40.6749506932015,46374.416879509,0.0,1.0
2022-01-19,49.86,49.91,49.86,49.87,1089,40.6260625313106,40.6668026662197,40.6260625313106,40.6342105582924,1336.51987460396,0.0,1.0
2022-01-20,49.7461,50.005,49.7461,50.005,2142,40.5332565039878,40.7442089225469,40.5332565039878,40.7442089225469,2628.8572740144,0.0,1.0
2022-01-21,49.7294,49.82,49.7294,49.76,2002,40.5196492989282,40.5934704233834,40.5196492989282,40.5445822614925,2457.03653715072,0.0,1.0
2022-01-24,49.7235,49.7235,49.49,49.65,3928,40.5148419630089,40.5148419630089,40.3245855329836,40.4549539646926,4820.79896000401,0.0,1.0
2022-01-25,49.58,49.69,49.55,49.55,2517,40.3979177758199,40.4875460726198,40.3734736948745,40.3734736948745,3089.09139061357,0.0,1.0
2022-01-26,49.5001,49.78,49.485,49.78,1590,40.3328150402353,40.5608783154562,40.3205115194927,40.5608783154562,1951.39265438044,0.0,1.0
2022-01-27,49.2793,49.55,49.205,49.55,2014803,40.1529066044769,40.3734736948745,40.092366764002,40.3734736948745,2472749.5435369,0.0,1.0
2022-01-28,49.3408,49.3408,49.12,49.18,2948,40.203016970415,40.203016970415,40.0231085346566,40.0719966965475,3618.0538019582,0.0,1.0
2022-01-31,49.4207,49.4207,49.195,49.261,9648,40.2681197059997,40.2681197059997,40.0842187370202,40.1379957151001,11840.9033518632,0.0,1.0
2022-02-01,49.4375,49.4375,49.32,49.35,2479,40.4031406611153,40.4031406611153,40.3071129690256,40.3316306776443,3033.31771972741,0.14891,1.0
2022-02-02,49.5047,49.51,49.42,49.51,1001703,40.458060328421,40.462391790277,40.3888386644211,40.462391790277,1225689.17297463,0.0,1.0
2022-02-03,49.16,49.28,49.16,49.26,2004043,40.1763518563929,40.2744226908675,40.1763518563929,40.2580775517884,2452157.78257188,0.0,1.0
2022-02-04,48.9919,49.08,48.86,48.93,1003364,40.0389709624332,40.1109713000766,39.9311747702067,39.9883827569835,1227721.58149922,0.0,1.0
2022-02-07,48.9681,49.01,48.9681,49.0,1001418,40.0195202469291,40.0537633132998,40.0195202469291,40.0455907437603,1225340.44544332,0.0,1.0
2022-02-08,48.9463,49.065,48.9463,49.04,810,40.0017040453329,40.0987124457673,40.0017040453329,40.0782810219184,991.120352149739,0.0,1.0
2022-02-09,49.1292,49.17,49.01,49.07,7256,40.1511803422112,40.1845244259325,40.0537633132998,40.1027987305371,8878.48058666481,0.0,1.0
2022-02-10,48.6545,48.9601,48.6545,48.94,12869,39.7632284661691,40.0129821912975,39.7632284661691,39.996555326523,15746.5775454506,0.0,1.0
2022-02-11,48.47,48.71,48.42,48.71,5874,39.6124445581645,39.8085862271135,39.5715817104668,39.8085862271135,7187.45796114514,0.0,1.0
2022-02-14,48.46,48.48,48.37,48.46,5227,39.604271988625,39.620617127704,39.5307188627691,39.604271988625,6395.78528479837,0.0,1.0
2022-02-15,48.4898,48.49,48.45,48.49,1271,39.6286262458528,39.6287896972436,39.5960994190854,39.6287896972436,1555.20242911397,0.0,1.0
2022-02-16,48.7,48.7,48.455,48.4584,1755,39.800413657574,39.800413657574,39.6001857038552,39.6029643774986,2147.42742965777,0.0,1.0
2022-02-17,48.5535,48.6,48.5535,48.6,1674,39.6806855138197,39.7186879621785,39.6806855138197,39.7186879621785,2048.31539444279,0.0,1.0
2022-02-18,48.625,48.64,48.57,48.58,3759339,39.7391193860274,39.7513782403367,39.6941702535599,39.7023428230995,4599947.39942006,0.0,1.0
2022-02-22,48.53,48.59,48.51,48.5806,1926,39.6614799754018,39.710515392639,39.6451348363227,39.7028331772718,2356.66394844493,0.0,1.0
2022-02-23,48.513,48.6389,48.513,48.54,1916,39.6475866071845,39.7504792576874,39.6475866071845,39.6696525449413,2344.42789471469,0.0,1.0
2022-02-24,48.6699,48.6699,48.29,48.29,7311,39.77581422326,39.77581422326,39.4653383064527,39.4653383064527,8945.77888218115,0.0,1.0
2022-02-25,48.9329,48.95,48.82,48.82,605,39.9907528021499,40.0047278960626,39.8984844920485,39.8984844920485,740.281250679744,0.0,1.0
2022-02-28,48.905,48.92,48.765,48.765,176435,39.9679513331346,39.9802101874439,39.853535359581,39.853535359581,215886.813989555,0.0,1.0
2022-03-01,48.66,48.78,48.54,48.73,289763,39.8640207663002,39.9623290789175,39.765712453683,39.9213672819936,353699.082755836,0.11783,1.0
2022-03-02,48.675,48.675,48.55,48.58,3246,39.8763093053774,39.8763093053774,39.7739048130677,39.7984818912221,3962.22851994714,0.0,1.0
2022-03-03,48.6449,48.78,48.6449,48.74,4031,39.8516503036292,39.9623290789175,39.8516503036292,39.9295596413784,4920.43843620054,0.0,1.0
2022-03-04,48.4406,48.6,48.4406,48.565,20399,39.6842804013983,39.8148666099916,39.6842804013983,39.7861933521449,24900.0306772649,0.0,1.0
2022-03-07,47.95,48.3,47.95,48.3,4255,39.2823632499814,39.5690958284484,39.2823632499814,39.5690958284484,5193.86394096584,0.0,1.0
2022-03-08,47.9429,48.09,47.94,48.05,1863,39.2765466748182,39.3970562813682,39.2741708905967,39.3642868438291,2274.07015793639,0.0,1.0
2022-03-09,48.2451,48.2596,48.08,48.08,3511,39.5241197754261,39.535998696534,39.3888639219835,39.3888639219835,4285.70065728109,0.0,1.0
2022-03-10,47.9347,48.01,47.89,48.01,1470,39.2698289401227,39.3315174062901,39.2332090936728,39.3315174062901,1794.35487502228,0.0,1.0
2022-03-11,47.645,47.91,47.64,47.91,3091,39.0324962887459,39.2495938124423,39.0284001090535,39.2495938124423,3773.02783584616,0.0,1.0
2022-03-14,47.1716,47.58,47.15,47.51,301170,38.6446699954708,38.9792459527449,38.6269744991997,38.9218994370515,367623.032456094,0.0,1.0
2022-03-15,47.4525,47.4525,47.31,47.31,3669,38.874793370589,38.874793370589,38.758052249356,38.758052249356,4478.56329010662,0.0,1.0
2022-03-16,47.9634,47.9634,47.6084,47.62,11568,39.293341011557,39.293341011557,39.0025122533976,39.012015390284,14120.4742818079,0.0,1.0
2022-03-17,48.2371,48.2371,48.0,48.0,3731,39.5175658879182,39.5175658879182,39.3233250469053,39.3233250469053,4554.24356374701,0.0,1.0
2022-03-18,48.38,48.38,48.13,48.14,10492,39.6346347035266,39.6346347035266,39.4298257189073,39.4380180782921,12807.0553392746,0.0,1.0
2022-03-21,47.9272,48.235,47.9272,48.235,2544,39.2636846705842,39.5158454924474,39.2636846705842,39.5158454924474,3105.33251840589,0.0,1.0
2022-03-22,48.0655,48.0655,47.84,47.84,2621,39.3769850008755,39.3769850008755,39.1922472967489,39.1922472967489,3199.32253566897,0.0,1.0
2022-03-23,47.9559,48.03,47.9311,47.9399,3156,39.2871967420185,39.3479021250596,39.2668796907442,39.2740889670028,3852.37005821108,0.0,1.0
2022-03-24,47.99,47.99,47.86,47.885,4068,39.3151326875205,39.3151326875205,39.2086320155185,39.2291129139804,4965.60247046981,0.0,1.0
2022-03-25,47.7421,48.01,47.7289,48.01,11509,39.112044098372,39.3315174062901,39.1012301839841,39.3315174062901,14048.4559568921,0.0,1.0
2022-03-28,47.945,47.945,47.73,47.76,807,39.278267070289,39.278267070289,39.1021313435164,39.1267084216708,985.064206899984,0.0,1.0
2022-03-29,48.3922,48.3922,48.13,48.13,2762,39.6446293819761,39.6446293819761,39.4298257189073,39.4298257189073,3371.43412572212,0.0,1.0
2022-03-30,48.32,48.51,48.28,48.34,257928,39.585480547218,39.7411353755287,39.5527111096789,39.6018652659875,314839.703540643,0.0,1.0
2022-03-31,48.21,48.3603,48.2,48.359,6255,39.4953645939855,39.6184957555386,39.4871722346007,39.6174307488186,7635.163090656,0.0,1.0
2022-04-01,48.01,48.0101,47.9,47.9101,15024,39.4663308723259,39.4664130767226,39.3759060359177,39.3842086799879,18276.3946902848,0.16456,1.0
2022-04-04,48.28,48.28,48.01,48.02,152684,39.6882827435095,39.6882827435095,39.4663308723259,39.4745513119993,185737.023887876,0.0,1.0
2022-04-05,47.7568,48.1301,47.7568,48.1301,2399,39.2581893397936,39.5650583528042,39.2581893397936,39.5650583528042,2918.33538751287,0.0,1.0
2022-04-06,47.4453,47.5099,47.44,47.44,5565,39.0021226439651,39.0552266842557,38.9977658109381,38.9977658109381,6769.71089266739,0.0,1.0
2022-04-07,47.3595,47.5,47.3595,47.459,2874,38.9315912715667,39.0470884489789,38.9315912715667,39.0133846463177,3496.16336128052,0.0,1.0
2022-04-08,47.0949,47.24,47.0949,47.209,3877,38.7140784378067,38.8333570174687,38.7140784378067,38.807873654481,4716.29274588886,0.0,1.0
2022-04-11,46.8018,46.995,46.8018,46.95,3603,38.4731373509773,38.6319562454687,38.4731373509773,38.5949642669381,4382.97724102078,0.0,1.0
2022-04-12,47.1411,47.28,46.99,47.22,243870,38.7520568690981,38.8662387761626,38.627846025632,38.8169161381218,296662.964132039,0.0,1.0
2022-04-13,47.3691,47.3691,47.22,47.22,9504,38.9394828936532,38.9394828936532,38.8169161381218,38.8169161381218,11561.4253951323,0.0,1.0
2022-04-14,47.1286,47.3701,47.01,47.3701,43036,38.7417813195063,38.9403049376206,38.6442869049789,38.9403049376206,52352.4309032945,0.0,1.0
2022-04-18,47.0686,47.16,47.02,47.09,6283,38.6924586814655,38.767593500081,38.6525073446524,38.7100504223667,7643.14349301513,0.0,1.0
2022-04-19,47.0253,47.06,46.97,46.97,4508,38.6568641776794,38.6853891033463,38.6114051462851,38.6114051462851,5483.89159104126,0.0,1.0
2022-04-20,47.1445,47.1799,47.09,47.125,2052,38.7548518185871,38.7839521750312,38.7100504223667,38.7388219612238,2496.21684667628,0.0,1.0
2022-04-21,46.8773,47.18,46.86,47.18,3578,38.535201670512,38.7840343794279,38.5209803098769,38.7840343794279,4352.56524240143,0.0,1.0
2022-04-22,46.6713,46.75,46.52,46.75,1962,38.3658606132386,38.4305554734688,38.241485360979,38.4305554734688,2386.73365164661,0.0,1.0
2022-04-25,46.94,46.9401,46.7279,46.7279,14036,38.5867438272647,38.5868260316614,38.4123883017904,38.4123883017904,17074.5125048481,0.0,1.0
2022-04-26,46.7927,46.87,46.7927,46.83,2962,38.4656567508745,38.5292007495504,38.4656567508745,38.4963189908565,3603.21359642063,0.0,1.0
2022-04-27,46.6029,46.87,46.6029,46.87,1931,38.309632805872,38.5292007495504,38.309632805872,38.5292007495504,2349.02277335862,0.0,1.0
2022-04-28,46.805,46.855,46.58,46.64,2446,38.4757678916728,38.5168700900402,38.2908079990198,38.3401306370606,2975.50994491724,0.0,1.0
2022-04-29,46.3528,46.5799,46.3528,46.52,3483,38.1040396096386,38.290725794623,38.1040396096386,38.241485360979,4236.99964764789,0.0,1.0
2022-05-02,46.1489,46.19,46.01,46.1,6097,38.0675326370487,38.1014354081089,37.9529561187939,38.0271957634514,7391.33386927633,0.15949,1.0
2022-05-03,46.4235,46.4797,46.26,46.26,3251,38.2940460417481,38.340404575412,38.1591773539537,38.1591773539537,3941.15571740485,0.0,1.0
2022-05-04,46.861,46.861,46.31,46.408,2643,38.6549332032776,38.6549332032776,38.2004216009856,38.2812603251682,3204.08322396217,0.0,1.0
2022-05-05,46.151,46.195,46.1,46.1,2085,38.069264895424,38.1055598328121,38.0271957634514,38.0271957634514,2527.62524478287,0.0,1.0
2022-05-06,46.02,46.12,45.89,45.96,3267,37.9612049682003,38.0436934622642,37.8539699259173,37.911711871762,3960.55236196913,0.0,1.0
2022-05-09,45.67,45.8399,45.6699,45.74,16593,37.6724952389767,37.8126431903913,37.6724127504827,37.7302371848215,20115.5327034447,0.0,1.0
2022-05-10,45.8997,45.989,45.76,45.989,586916,37.8619713098415,37.9356335350405,37.7467348836342,37.9356335350405,711512.565068097,0.0,1.0
2022-05-11,45.804,46.02,45.804,45.83,8007,37.7830298210223,37.9612049682003,37.7830298210223,37.8044768294789,9706.80831413738,0.0,1.0
2022-05-12,45.84,45.86,45.67,45.79,12343,37.8127256788853,37.8292233776981,37.6724952389767,37.7714814318534,14963.2989910575,0.0,1.0
2022-05-13,45.87,46.0127,45.69,45.9249,8111,37.8374722271045,37.9551833081337,37.6889929377895,37.8827584103456,9832.8865038052,0.0,1.0
2022-05-16,45.865,45.94,45.86,45.92,7289,37.8333478024013,37.8952141729492,37.8292233776981,37.8787164741364,8836.38388931527,0.0,1.0
2022-05-17,45.8111,45.855,45.78,45.85,1824,37.7888865041009,37.8250989529949,37.763232582447,37.8209745282917,2211.21748032803,0.0,1.0
2022-05-18,45.6081,45.63,45.57,45.625,942,37.6214348611512,37.6394998413512,37.5900067449128,37.635375416648,1141.97744872204,0.0,1.0
2022-05-19,45.9428,45.969,45.78,45.79,2644,37.897523850783,37.9191358362278,37.763232582447,37.7714814318534,3205.29551424744,0.0,1.0
2022-05-20,45.9631,46.05,45.82,46.05,3909589,37.914269015078,37.9859515164195,37.7962279800726,37.9859515164195,4739556.76408892,0.0,1.0
2022-05-23,46.0545,46.07,46.01,46.01,91974,37.9896634986524,38.0024492152323,37.9529561187939,37.9529561187939,111499.186697199,0.0,1.0
2022-05-24,46.3286,46.3581,46.0311,46.0311,7108,38.2157644608815,38.2400985666303,37.9703611910414,37.9703611910414,8616.95934768183,0.0,1.0
2022-05-25,46.9353,46.9353,46.4901,46.4901,5265,38.7162221543671,38.7162221543671,38.3489833787947,38.3489833787947,6382.70835193371,0.0,1.0
2022-05-26,47.4712,47.4712,47.01,47.01,2122217,39.1582779940554,39.1582779940554,38.7778410594328,38.7778410594328,2572743.05232967,0.0,1.0
2022-05-27,47.7425,47.78,47.52,47.78,2102330,39.3820692784508,39.4130024637247,39.1985323791586,39.4130024637247,2548634.23542655,0.0,1.0
2022-05-31,47.36,47.4341,47.34,47.4,3558,39.0665507886564,39.1276747627577,39.0500530898436,39.099546186282,4313.32883498199,0.0,1.0
2022-06-01,46.9821,47.12,46.9821,47.12,2036,38.9242828829444,39.038531897134,38.9242828829444,39.038531897134,2457.47765957979,0.20543,1.0
2022-06-02,47.06,47.06,46.9499,46.95,1785,38.9888223913227,38.9888223913227,38.897605448159,38.8976882973354,2154.5174962426,0.0,1.0
2022-06-03,46.73,46.8499,46.73,46.8499,4150,38.7154201093606,38.8147562718069,38.7154201093606,38.8147562718069,5009.10230218868,0.0,1.0
2022-06-06,46.425,46.83,46.425,46.83,3148,38.4627301214866,38.7982692857128,38.4627301214866,38.7982692857128,3799.67567404577,0.0,1.0
2022-06-07,46.6059,46.6059,46.24,46.24,2162177,38.6126042815076,38.6126042815076,38.3094591452351,38.3094591452351,2609774.88878058,0.0,1.0
2022-06-08,46.2163,46.46,46.2163,46.4501,1560,38.2898238904396,38.4917273332098,38.2898238904396,38.483525264751,1882.93966058177,0.0,1.0
2022-06-09,45.88,46.115,45.865,46.115,69392,38.0112021103673,38.2058976747949,37.9987747339145,38.2058976747949,83757.0185430064,0.0,1.0
2022-06-10,45.1718,45.2501,45.07,45.24,20776,37.4244642434414,37.4893351485252,37.3401237819149,37.4809673817136,25076.8938386197,0.0,1.0
2022-06-13,43.85,44.4399,43.73,44.1,24677,36.3293638304187,36.81809112172,36.2299448187961,36.536486771299,29785.450002677,0.0,1.0
2022-06-14,44.14,44.44,43.87,44.145,54560,36.5696264418399,36.8181739708964,36.3459336656891,36.5737689006575,65854.6076162443,0.0,1.0
2022-06-15,44.8872,44.93,44.64,44.8081,2451,37.1886754875432,37.2241349350219,36.9838723236007,37.1231417890486,2958.38788979866,0.0,1.0
2022-06-16,44.3,44.4599,43.975,43.975,20419,36.7021851240033,36.8346609569904,36.4329253008589,36.4329253008589,24645.9903393712,0.0,1.0
2022-06-17,44.6031,44.64,44.41,44.41,6768,36.9533009775267,36.9838723236007,36.7933192179907,36.7933192179907,8169.06129667782,0.0,1.0
2022-06-21,44.49,44.8019,44.49,44.8019,10659,36.8595985590724,37.1180051401148,36.8595985590724,37.1180051401148,12865.5473347058,0.0,1.0
2022-06-22,44.55,44.669,44.55,44.669,3440,36.9093080648837,37.0078985847428,36.9093080648837,37.0078985847428,4152.12335410338,0.0,1.0
2022-06-23,44.9246,44.9246,44.81,44.83,2444,37.2196610794989,37.2196610794989,37.1247159233993,37.1412857586698,2949.9388015781,0.0,1.0
2022-06-24,45.1919,45.3,45.13,45.18,8217,37.4411169278882,37.5306768875249,37.3898332877262,37.4312578759023,9918.02255833357,0.0,1.0
2022-06-27,45.0297,45.24,45.02,45.24,4223,37.306735563845,37.4809673817136,37.2986991937388,37.4809673817136,5097.21422220308,0.0,1.0
2022-06-28,44.56,45.0325,44.56,45.0325,15201,36.9175929825189,37.3090553407829,36.9175929825189,37.3090553407829,18347.7985772458,0.0,1.0
2022-06-29,44.53,44.53,44.43,44.43,12474,36.8927382296133,36.8927382296133,36.8098890532611,36.8098890532611,15056.2752090365,0.0,1.0
2022-06-30,44.6,44.6,44.39,44.39,1689,36.9507326530598,36.9507326530598,36.7767493827203,36.7767493827203,2038.64428636064,0.0,1.0
2022-07-01,44.833,44.84,44.6301,44.84,5125,37.2719720494476,37.2777915084253,37.1032908742233,37.2777915084253,6164.66240893217,0.15474,1.0
2022-07-05,44.8521,44.8521,44.76,44.76,625,37.2878508589439,37.2878508589439,37.2112834058233,37.2112834058233,751.788098650263,0.0,1.0
2022-07-06,44.8163,44.8434,44.71,44.79,3746,37.2580884830295,37.2806181027859,37.169715841697,37.2362239442991,4505.91714807021,0.0,1.0
2022-07-07,45.4447,45.4447,45.06,45.06,5683,37.7805096289682,37.7805096289682,37.4606887905808,37.4606887905808,6835.85882340712,0.0,1.0
2022-07-08,45.4809,45.4809,45.28,45.28,1292,37.8106045453956,37.8106045453956,37.6435860727364,37.6435860727364,1554.09635752983,0.0,1.0
2022-07-11,45.285,45.4401,45.281,45.345,4681,37.647742829149,37.7766854130686,37.6444174240189,37.6976239061005,5630.59214365101,0.0,1.0
2022-07-12,45.4959,45.5,45.349,45.3901,13439,37.8230748146335,37.8264833548919,37.7009493112306,37.7351178489424,16165.2484124174,0.0,1.0
2022-07-13,45.455,45.52,45.34,45.52,3329,37.7890725471782,37.8431103805424,37.6934671496879,37.8431103805424,4004.32412865077,0.0,1.0
2022-07-14,45.3353,45.3353,44.94,44.98,82459,37.68955979866,37.68955979866,37.3609266366778,37.3941806879788,99186.7117225633,0.0,1.0
2022-07-15,45.8614,45.8614,45.58,45.58,5657,38.1269337083965,38.1269337083965,37.8929914574939,37.8929914574939,6804.58443850326,0.0,1.0
2022-07-18,45.4491,45.86,45.4491,45.86,5630,37.7841675746114,38.1257698166009,37.7841675746114,38.1257698166009,6772.10719264156,0.0,1.0
2022-07-19,45.9572,46.03,45.6,45.6,8980,38.2065771612624,38.2670995346302,37.9096184831444,37.9096184831444,10801.691401407,0.0,1.0
2022-07-20,46.0521,46.34,46.0521,46.13,3040,38.285472397974,38.524818432213,38.285472397974,38.3502346628827,3656.69731183488,0.0,1.0
2022-07-21,46.53,46.68,46.09,46.195,972766,38.6827751758927,38.8074778682715,38.3169806115817,38.4042724962468,1170102.2425146,0.0,1.0
2022-07-22,46.4002,46.75,46.33,46.71,82528,38.574865779421,38.8656724580482,38.5165049193877,38.8324184067472,99269.7091286542,0.0,1.0
2022-07-25,46.3853,46.47,46.341,46.3899,19095,38.5624786453113,38.6328940989412,38.5256497834955,38.566302861211,22968.6299899629,0.0,1.0
2022-07-26,46.1303,46.265,46.1303,46.265,4712,38.3504840682674,38.4624670860236,38.3504840682674,38.4624670860236,5667.88083334407,0.0,1.0
2022-07-27,46.5168,46.61,46.2801,46.2801,14271,38.6718013389634,38.7492832784947,38.4750204903897,38.4750204903897,17166.0287293407,0.0,1.0
2022-07-28,47.03,47.03,46.7101,46.79,19337,39.0984508171553,39.0984508171553,38.8325015418755,38.8989265093492,23259.7223417602,0.0,1.0
2022-07-29,47.062,47.18,46.95,47.01,9259,39.1250540581961,39.223153509534,39.0319427145533,39.0818237915048,11137.2896086445,0.0,1.0
2022-08-01,46.96,47.01,46.8301,46.94,13019,39.1803721725353,39.2220889231449,39.0719920544516,39.1636854722915,15604.0437111662,0.16854,1.0
2022-08-02,46.7425,46.87,46.729,46.869,3984,38.9989043073835,39.105282021438,38.9876407847189,39.1044476864258,4775.06030764929,0.0,1.0
2022-08-03,47.0203,47.03,46.775,46.775,8099,39.2306825737705,39.2387756233887,39.0260201952798,39.0260201952798,9707.13188545471,0.0,1.0
2022-08-04,47.05,47.3,46.9401,46.97,82083,39.2554623236326,39.4640460766806,39.1637689057927,39.1887155226572,98381.3441849338,0.0,1.0
2022-08-05,46.8,46.84,46.68,46.68,9513,39.0468785705846,39.0802519710723,38.9467583691215,38.9467583691215,11401.8947556897,0.0,1.0
2022-08-08,46.79,47.0956,46.79,47.09,18504,39.0385352204627,39.2935080001885,39.0385352204627,39.2888357241203,22178.1415493831,0.0,1.0
2022-08-09,46.4431,46.64,46.4431,46.64,6717,38.7491044047333,38.9133849686339,38.7491044047333,38.9133849686339,8050.72291327315,0.0,1.0
2022-08-10,46.97,47.06,46.86,46.86,30977,39.1887155226572,39.2638056737545,39.0969386713161,39.0969386713161,37127.7718750131,0.0,1.0
2022-08-11,46.7,47.29,46.68,47.2,15426,38.9634450693654,39.4557027265586,38.9467583691215,39.3806125754614,18488.975980371,0.0,1.0
2022-08-12,47.1,47.1,46.845,46.91,2134919,39.2971790742422,39.2971790742422,39.0844236461332,39.1386554219257,2558827.05244636,0.0,1.0
2022-08-15,46.9967,47.13,46.9701,47.05,18195,39.2109922674827,39.3222091246079,39.1887989561584,39.2554623236326,21807.7867213049,0.0,1.0
2022-08-16,46.8344,46.93,46.7968,46.8999,25830,39.075579695004,39.1553421221695,39.0442086985456,39.1302286383026,30958.7870849852,0.0,1.0
2022-08-17,46.4281,46.62,46.4281,46.61,25557,38.7365893795504,38.89669826839,38.7365893795504,38.8883549182681,30631.5803922171,0.0,1.0
2022-08-18,46.5308,46.57,46.51,46.53,11522,38.8222755853025,38.8549815177804,38.8049214170489,38.8216081172927,13809.8004178552,0.0,1.0
2022-08-19,46.0841,46.27,46.025,46.27,8084,38.4495781353563,38.6046810141228,38.4002689361358,38.6046810141228,9689.15349574219,0.0,1.0
2022-08-22,45.6304,45.78,45.601,45.6329,5671,38.0710403403248,38.1958568581488,38.0465108909664,38.0731261778553,6797.0298706524,0.0,1.0
2022-08-23,45.7478,45.8388,45.58,45.64,3037855,38.1689912707562,38.2449157568656,38.0289898557104,38.0790499564419,3641049.40534486,0.0,1.0
2022-08-24,45.819,45.85,45.71,45.73,8139,38.2283959236242,38.2542603090022,38.1374534072953,38.1541401075392,9755.07425802149,0.0,1.0
2022-08-25,46.1952,46.1952,45.96,45.9969,12797,38.5422727552109,38.5422727552109,38.3460371603433,38.3768241222932,15337.9635434207,0.0,1.0
2022-08-26,45.5328,46.0907,45.5328,46.09,11488,37.9896092431349,38.4550847464368,37.9896092431349,38.4545007119283,13769.0494011735,0.0,1.0
2022-08-29,45.3946,45.47,45.375,45.392,13785,37.87430414445,37.9372130043692,37.857951178211,37.8721348734183,16522.1401458196,0.0,1.0
2022-08-30,45.11,45.42,44.97,45.42,6627,37.6368523999801,37.8954962537597,37.5200454982733,37.8954962537597,7942.85257499796,0.0,1.0
2022-08-31,44.83,45.12,44.42,45.12,929291,37.4032385965664,37.6451957501021,37.0611612415677,37.6451957501021,1113810.38362342,0.0,1.0
2022-09-01,44.8441,44.8441,44.4319,44.68,74017,37.5434819687657,37.5434819687657,37.1983881154489,37.4060974434642,88410.173368081,0.15399,1.0
2022-09-02,44.8578,45.25,44.8578,45.13,8530,37.5549516092083,37.883301461879,37.5549516092083,37.7828374580022,10188.7239259863,0.0,1.0
2022-09-06,44.7527,44.84,44.6908,44.84,5290,37.4669618858129,37.5400494486333,37.4151392038131,37.5400494486333,6318.68107484967,0.0,1.0
2022-09-07,45.22,45.27,44.81,44.81,9701,37.8581854609098,37.9000454625252,37.5149334476641,37.5149334476641,11587.433857678,0.0,1.0
2022-09-08,45.4549,45.46,45.09,45.09,6408,38.0548437484987,38.0591134686634,37.74934945671,37.74934945671,7654.08475002584,0.0,1.0
2022-09-09,45.64,45.8179,45.6,45.69,6672,38.2098094744786,38.358747360226,38.1763214731864,38.251669476094,7969.42157493329,0.0,1.0
2022-09-12,45.6802,45.8357,45.66,45.8357,6285,38.2434649157774,38.3736495208011,38.2265534751248,38.3736495208011,7507.16645660306,0.0,1.0
2022-09-13,44.7648,45.1899,44.7648,45.16,5133,37.4770920062038,37.8329857399374,37.4770920062038,37.8079534589714,6131.15122064336,0.0,1.0
2022-09-14,44.84,45.06,44.82,44.87,5220,37.5400494486333,37.7242334557408,37.5233054479871,37.5651654496025,6235.0690379424,0.0,1.0
2022-09-15,44.615,44.78,44.615,44.779,5529,37.3516794413643,37.4898174466949,37.3516794413643,37.4889802466626,6604.1564580045,0.0,1.0
2022-09-16,44.7049,44.7049,44.35,44.35,1480,37.4269437242686,37.4269437242686,37.129821432803,37.129821432803,1767.79735175379,0.0,1.0
2022-09-19,44.9,44.9,44.78,44.78,6960,37.5902814505717,37.5902814505717,37.4898174466949,37.4898174466949,8313.4253839232,0.0,1.0
2022-09-20,44.5025,44.58,44.49,44.545,4552,37.2574944377297,37.3223774402335,37.2470294373259,37.2930754391028,5437.171314313,0.0,1.0
2022-09-21,44.4348,44.7057,44.35,44.63,4830,37.2008159955426,37.4276134842945,37.129821432803,37.3642374418489,5769.23054660188,0.0,1.0
2022-09-22,44.1486,44.235,43.9875,44.075,3379,36.9612093462964,37.0335434290877,36.8263364210918,36.8995914239186,4036.07246728111,0.0,1.0
2022-09-23,43.6764,43.91,43.56,43.91,4941,36.5658834910412,36.761453418588,36.4684334072807,36.761453418588,5901.81534798341,0.0,1.0
2022-09-26,43.14,43.56,43.14,43.56,14591,36.1168093937118,36.4684334072807,36.1168093937118,36.4684334072807,17428.3318644862,0.0,1.0
2022-09-27,43.05,43.48,43.01,43.48,79074,36.0414613908042,36.4014574046961,36.007973389512,36.4014574046961,94450.5458057965,0.0,1.0
2022-09-28,43.7701,43.7701,43.27,43.27,16147,36.6443291340683,36.6443291340683,36.2256453979117,36.2256453979117,19286.9079991678,0.0,1.0
2022-09-29,43.4452,43.4452,43.24,43.3259,4659,36.3723228435719,36.3723228435719,36.2005293969425,36.2724448797177,5564.9782850141,0.0,1.0
2022-09-30,43.3447,43.7,43.3447,43.57,4385,36.288184240325,36.5856414118036,36.288184240325,36.4768054076037,5237.69688340564,0.0,1.0
2022-10-03,43.6764,43.701,43.56,43.561,13004,36.7173078608845,36.7379882689167,36.6194542228785,36.6202948898716,15468.6696462587,0.18087,1.0
2022-10-04,44.4224,44.4224,44.06,44.06,3860,37.344445437796,37.344445437796,37.039787719468,37.039787719468,4591.59218967692,0.0,1.0
2022-10-05,44.2922,44.2922,44.02,44.0299,8135,37.2349905952841,37.2349905952841,37.0061610397408,37.0144836429733,9676.84001632687,0.0,1.0
2022-10-06,44.1345,44.31,44.1345,44.31,1685,37.1024174104598,37.2499544677627,37.1024174104598,37.2499544677627,2004.36083927606,0.0,1.0
2022-10-07,43.6569,43.89,43.6569,43.89,3289,36.7009148545175,36.8968743306275,36.7009148545175,36.8968743306275,3912.36961446823,0.0,1.0
2022-10-10,43.1849,43.3,43.0889,43.281,2822,36.304120033737,36.4008808046519,36.2234160023918,36.3849081317815,3356.85833141665,0.0,1.0
2022-10-11,43.26,43.501,43.26,43.2699,2988,36.3672541249247,36.5698548702809,36.3672541249247,36.3755767281572,3554.32058620586,0.0,1.0
2022-10-12,43.4126,43.48,43.399,43.435,2397,36.4955399080839,36.5522008634241,36.4841068369766,36.5143708487311,2851.30737789004,0.0,1.0
2022-10-13,43.4804,43.4804,42.72,42.72,3824,36.5525371302214,36.5525371302214,35.9132939486081,35.9132939486081,4548.76905008407,0.0,1.0
2022-10-14,43.36,43.43,43.33,43.43,3260,36.4513208242426,36.5101675137652,36.4261008144473,36.5101675137652,3877.87319646289,0.0,1.0
2022-10-17,43.812,43.8499,43.75,43.8499,2283580,36.8313023051596,36.863163584201,36.7791809515825,36.863163584201,2716390.69753948,0.0,1.0
2022-10-18,44.0958,44.14,44.01,44.0901,2148,37.0698835978238,37.1070410789223,36.997754369809,37.0650917959627,2555.11399570622,0.0,1.0
2022-10-19,43.7019,43.8961,43.7019,43.8961,6325,36.7387448692106,36.9020023992859,36.7387448692106,36.9020023992859,7523.7877201312,0.0,1.0
2022-10-20,43.503,43.941,43.503,43.941,2992,36.5715362042672,36.9397483472797,36.5715362042672,36.9397483472797,3559.07871282729,0.0,1.0
2022-10-21,43.8069,43.865,43.53,43.535,17613,36.8270149034944,36.8758576557981,36.5942342130831,36.598437548049,20951.2210457978,0.0,1.0
2022-10-24,43.9193,43.94,43.73,43.8201,5196,36.9215058735277,36.9389076802865,36.7623676117189,36.8381117078043,6180.80648123348,0.0,1.0
2022-10-25,44.335,44.335,44.2061,44.24,2793,37.2709711425922,37.2709711425922,37.1626091671714,37.1911077782402,3322.3619134113,0.0,1.0
2022-10-26,44.41,44.59,44.24,44.24,12104,37.3340211670806,37.4853412258528,37.1911077782402,37.1911077782402,14398.0911564377,0.0,1.0
2022-10-27,44.7347,44.8299,44.5172,44.53,10432,37.6069857397658,37.6870172375165,37.4241406687494,37.4349012062621,12409.1942286813,0.0,1.0
2022-10-28,45.0162,45.06,44.58,44.58,9495,37.8436334983457,37.880454712647,37.4769345559211,37.4769345559211,11294.603067612,0.0,1.0
2022-10-31,44.4022,44.6497,44.4022,44.6497,3500,37.3274639645338,37.5355290453456,37.3274639645338,37.5355290453456,4163.3607937485,0.0,1.0
2022-11-01,44.385,44.385,44.26,44.26,1395,37.4826006514551,37.4826006514551,37.3770396492825,37.3770396492825,1651.88844754283,0.20174,1.0
2022-11-02,44.0192,44.69,44.0192,44.33,1817,37.1736869346971,37.7401694967563,37.1736869346971,37.4361538104991,2151.59950479235,0.0,1.0
2022-11-03,43.7821,43.877,43.77,43.86,5552,36.9734588257761,37.0536007386255,36.9632405207658,37.0392444423301,6574.39760627798,0.0,1.0
2022-11-04,44.0355,44.0899,43.8665,43.97,4884,37.1874520893804,37.2333922375259,37.044733614443,37.132138124242,5783.38579053705,0.0,1.0
2022-11-07,44.062,44.14,43.98,44.14,11399,37.209831021841,37.2757010871967,37.1405830044158,37.2757010871967,13498.1192928607,0.0,1.0
2022-11-08,44.0216,44.135,43.9601,44.1301,4619,37.1757137059388,37.2714786471098,37.1237776928699,37.2673406558247,5469.58619297515,0.0,1.0
2022-11-09,43.5996,43.85,43.5996,43.8001,4476,36.8193397626041,37.0307995621563,36.8193397626041,36.9886596100889,5300.25282523419,0.0,1.0
2022-11-10,44.8679,44.8679,44.67,44.67,4877,37.8904039150484,37.8904039150484,37.7232797364087,37.7232797364087,5775.09674456371,0.0,1.0
2022-11-11,44.996,45.0293,44.81,44.81,3989,37.9985828300749,38.0267042810536,37.841508058842,37.841508058842,4723.57205537516,0.0,1.0
2022-11-14,44.64,44.795,44.64,44.76,3387,37.6979450958872,37.8288407385813,37.6979450958872,37.7992836579729,4010.71410166851,0.0,1.0
2022-11-15,45.0222,45.03,44.86,44.971,3112,38.0207084161302,38.0272954226658,37.883732459711,37.9774706296403,3685.07300985899,0.0,1.0
2022-11-16,44.9495,44.98,44.9495,44.965,501364,37.9593141372666,37.9850710217968,37.9593141372666,37.9724037015361,593689.892196319,0.0,1.0
2022-11-17,44.7596,44.78,44.6,44.6,31116,37.798945862766,37.8161734183206,37.664165575192,37.664165575192,36845.9935008908,0.0,1.0
2022-11-18,44.87,44.92,44.81,44.919,1472,37.8921773398849,37.9344017407539,37.841508058842,37.9335572527365,1743.06795324949,0.0,1.0
2022-11-21,44.8715,44.9011,44.8141,44.861,3896,37.8934440719109,37.9184409172254,37.8449704597133,37.8845769477284,4613.44615887231,0.0,1.0
2022-11-22,45.1633,45.1633,44.99,44.99,3208,38.1398656753827,38.1398656753827,37.9935159019706,37.9935159019706,3798.75135463613,0.0,1.0
2022-11-23,45.4,45.41,45.28,45.3781,2041263,38.3397559890968,38.3482008692706,38.2384174270111,38.3212617015161,2417160.40723772,0.0,1.0
2022-11-25,45.3244,45.3964,45.3244,45.3964,1199,38.2759126949828,38.3367158322342,38.2759126949828,38.3367158322342,1419.7951602895,0.0,1.0
2022-11-28,44.879,45.0995,44.875,45.0995,2225288,37.8997777320413,38.0859873398738,37.8963997799718,38.0859873398738,2635073.50512953,0.0,1.0
2022-11-29,45.0026,45.0026,44.79,44.8046,1118547,38.0041564509896,38.0041564509896,37.8246182984944,37.8369478235481,1324526.78661913,0.0,1.0
2022-11-30,45.64,45.64,44.955,44.99,1106945,38.5424331132682,38.5424331132682,37.9639588213622,37.9935159019706,1310788.28499305,0.0,1.0
2022-12-01,45.47,45.47,45.34,45.341,8248,38.5800972788434,38.5800972788434,38.4697957031617,38.4706441768207,9720.98533835639,0.2146,1.0
2022-12-02,45.4617,45.4617,45.2853,45.2853,1617,38.573054947473,38.573054947473,38.4233841940094,38.4233841940094,1905.77513241056,0.0,1.0
2022-12-05,45.1063,45.228,45.03,45.228,1329,38.2715074090322,38.3747666533435,38.2067688688436,38.3747666533435,1566.34208470849,0.0,1.0
2022-12-06,44.9514,45.14,44.91,45.14,2229832,38.1400788392391,38.3001009713436,38.1049520297527,38.3001009713436,2628050.94313748,0.0,1.0
2022-12-07,45.21,45.22,45.05,45.05,2218154,38.3594941274799,38.3679788640708,38.2237383420254,38.2237383420254,2614287.40448795,0.0,1.0
2022-12-08,45.2051,45.29,45.151,45.18,29974,38.3553366065503,38.4273720202071,38.3094341815936,38.3340399177072,35326.965874381,0.0,1.0
2022-12-09,45.2558,45.37,45.13,45.13,2220674,38.3983542210662,38.4952499129344,38.2916162347527,38.2916162347527,2617257.44365534,0.0,1.0
2022-12-12,45.3665,45.41,45.21,45.33,1953571,38.4922802551275,38.529188859298,38.3594941274799,38.4613109665707,2302453.32789019,0.0,1.0
2022-12-13,45.7593,45.96,45.5501,45.96,28378,38.8255607084183,38.9958493717977,38.6480600189366,38.9958493717977,33445.9410683654,0.0,1.0
2022-12-14,45.5626,45.78,45.3,45.75,9046,38.6586659396752,38.8431241131615,38.435856756798,38.8176699033887,10661.4977413642,0.0,1.0
2022-12-15,45.4,45.4,45.269,45.269,3197,38.5207041227071,38.5207041227071,38.4095540733662,38.4095540733662,3767.94254688717,0.0,1.0
2022-12-16,45.15,45.2,45.1112,45.1799,3023,38.3085857079345,38.351009390889,38.2756649299617,38.3339550703413,3562.8684139005,0.0,1.0
2022-12-19,44.9846,45.018,44.91,45.018,1982,38.1682481647209,38.1965871849345,38.1049520297527,38.1965871849345,2335.95937689408,0.0,1.0
2022-12-20,44.89,44.9469,44.7423,44.7423,6256,38.0879825565709,38.1362607077732,37.9626629971233,37.9626629971233,7373.24009175044,0.0,1.0
2022-12-21,45.2482,45.315,45.1701,45.18,528562,38.3919058212571,38.4485838616844,38.3256400284822,38.3340399177072,622956.286664929,0.0,1.0
2022-12-22,44.7223,44.9,44.695,44.9,3893,38.1625294522586,38.3141647993599,38.1392337574029,38.3141647993599,4562.16913288739,0.25556,1.0
2022-12-23,44.899,44.899,44.65,44.65,6037,38.313311477204,38.313311477204,38.1008342603879,38.1008342603879,7074.70204347319,0.0,1.0
2022-12-27,44.4689,44.79,44.4689,44.79,5034,37.9462976179567,38.2202993622122,37.9462976179567,38.2202993622122,5899.29602233626,0.0,1.0
2022-12-28,43.9386,44.54,43.9386,44.54,14653,37.4937808786894,38.0069688232403,37.4937808786894,38.0069688232403,17171.7092998199,0.0,1.0
2022-12-29,44.4696,44.4696,43.96,43.96,6727,37.9468949434658,37.9468949434658,37.5120419728254,37.5120419728254,7883.30638503299,0.0,1.0
2022-12-30,44.4881,44.4999,44.29,44.3,10824,37.9626814033497,37.9727506047892,37.7936382842684,37.8021715058272,12684.5411493381,0.0,1.0
2023-01-03,44.64,44.77,44.51,44.71,12907,38.0923010388291,38.2032329190945,37.9813691585637,38.1520335897412,15125.5887485686,0.0,1.0
2023-01-04,45.03,45.03,44.705,44.8,31738,38.4250966796253,38.4250966796253,38.1477669789618,38.2288325837711,37193.4559310505,0.0,1.0
2023-01-05,44.94,44.96,44.87,44.885,6447,38.3482976855954,38.3653641287131,38.2885651346832,38.3013649670216,7555.17708700872,0.0,1.0
2023-01-06,45.45,45.575,45.27,45.27,6491,38.7834919850981,38.8901572545841,38.6298939970384,38.6298939970384,7606.74026241255,0.0,1.0
2023-01-09,45.59,45.7399,45.5559,45.615,13852,38.9029570869224,39.03087007809,38.8738588014067,38.9242901408196,16233.0251294005,0.0,1.0
2023-01-10,45.49,45.52,45.4759,45.505,9918,38.8176248713337,38.8432245360103,38.8055930289356,38.830424703672,11622.8084921595,0.0,1.0
2023-01-11,45.72,45.72,45.6234,45.64,2698,39.0138889671878,39.0138889671878,38.9314580469291,38.9456231947168,3161.76016453382,0.0,1.0
2023-01-12,45.9525,45.96,45.82,45.82,2089,39.2122863684317,39.2186862846009,39.0992211827766,39.0992211827766,2448.07894133104,0.0,1.0
2023-01-13,46.0152,46.19,45.9,45.91,330941,39.2657896676059,39.4149503804551,39.1674869552476,39.1760201768065,387826.564348031,0.0,1.0
2023-01-17,45.8407,46.01,45.8401,45.9114,16559,39.1168849514035,39.2613523923953,39.11637295811,39.1772148278247,19405.3323070851,0.0,1.0
2023-01-18,45.9045,46.2,45.9045,46.1001,11238,39.1713269049491,39.423483602014,39.1713269049491,39.3382367186408,13169.7037542739,0.0,1.0
2023-01-19,45.6945,45.7489,45.66,45.745,8699,38.9921292522127,39.038549977493,38.9626896378346,39.035222021085,10194.2741554039,0.0,1.0
2023-01-20,45.73,45.73,45.58,45.67,6959,39.0224221887467,39.0224221887467,38.8944238653635,38.9712228593934,8155.1849462531,0.0,1.0
2023-01-23,45.72,45.85,45.675,45.72,76842,39.0138889671878,39.1248208474532,38.9754894701729,39.0138889671878,90050.3982813595,0.0,1.0
2023-01-24,45.755,45.7593,45.635,45.65,11573,39.0437552426439,39.0474245279142,38.9413565839374,38.9541564162757,13562.287021553,0.0,1.0
2023-01-25,45.7702,45.7702,45.625,45.66,4991,39.0567257394134,39.0567257394134,38.9328233623785,38.9626896378346,5848.90473728254,0.0,1.0
2023-01-26,45.8218,45.83,45.65,45.79,42644,39.1007571626572,39.1077544043355,38.9541564162757,39.0736215181,49974.0920890957,0.0,1.0
2023-01-27,45.7136,45.8071,45.68,45.77,7921,39.0084277053902,39.0882133269657,38.9797560809523,39.0565550749822,9282.54346303646,0.0,1.0
2023-01-30,45.505,45.6,45.505,45.5593,5869,38.830424703672,38.9114903084813,38.830424703672,38.8767600967367,6877.82446465863,0.0,1.0
2023-01-31,45.8191,45.8191,45.6261,45.63,5834,39.0984531928363,39.0984531928363,38.93376201675,38.9370899731579,6836.8083024056,0.0,1.0
2023-02-01,46.04,46.08,45.6101,45.639,58832,39.4372220887238,39.471485531025,39.0689757425912,39.0937310796539,68681.9490963709,0.1761,1.0
2023-02-02,46.2196,46.3099,46.18,46.1801,9224,39.5910649446563,39.6684146656513,39.5571441367781,39.5572297953838,10768.3284346091,0.0,1.0
2023-02-03,45.7783,46.0,45.7783,45.859,1354559,39.2130535174679,39.4029586464225,39.2130535174679,39.2821800123107,1581346.07502773,0.0,1.0
2023-02-06,45.5323,45.56,45.49,45.56,6279,39.0023333473153,39.0260607811089,38.9660997570817,39.0260607811089,7330.26173470413,0.0,1.0
2023-02-07,45.6301,45.69,45.445,45.47,10376,39.0861074637418,39.1374169685879,38.9275533844929,38.9489680359311,12113.2020639099,0.0,1.0
2023-02-08,45.46,45.59,45.41,45.5599,8933,38.9404021753558,39.0517583628348,38.8975728724793,39.0259751225032,10428.6077522077,0.0,1.0
2023-02-09,45.195,45.55,45.18,45.55,8192,38.7134068701101,39.0174949205336,38.7005580792472,39.0174949205336,9563.5458083606,0.0,1.0
2023-02-10,44.8701,45.08,44.855,45.04,7413,38.4351020600183,38.6148994734941,38.4221676105496,38.5806360311928,8654.12171354701,0.0,1.0
2023-02-13,44.94,45.015,44.62,44.8401,410238,38.4949774254397,38.5592213797546,38.2208698870298,38.4094044782924,478922.107584258,0.0,1.0
2023-02-14,44.925,45.0167,44.74,44.8,10043,38.4821286345768,38.5606775760524,38.3236602139336,38.3750553773854,11724.4495304401,0.0,1.0
2023-02-15,44.8854,44.8854,44.72,44.78,7220,38.4482078266985,38.4482078266985,38.3065284927829,38.3579236562348,8428.80868363813,0.0,1.0
2023-02-16,44.5071,44.68,44.5071,44.6067,3201,38.1241613211346,38.2722650504817,38.1241613211346,38.2094772924647,3736.92750641629,0.0,1.0
2023-02-17,44.6945,44.6945,44.32,44.32,4746,38.2846855483159,38.2846855483159,37.9638940697706,37.9638940697706,5540.59917071282,0.0,1.0
2023-02-21,44.0753,44.26,44.0359,44.181,4217,37.7542874614927,37.9124989063187,37.720537970826,37.8448286077738,4923.0313322579,0.0,1.0
2023-02-22,44.3929,44.5,44.306,44.31,9934,38.0263391933646,38.1180795601261,37.9519018649651,37.9553282091953,11597.2002026677,0.0,1.0
2023-02-23,44.7625,44.805,44.5499,44.5599,2866,38.342933400228,38.3793383076731,38.1608232043969,38.1693890649722,3345.84012289569,0.0,1.0
2023-02-24,44.5244,44.575,44.51,44.5299,3592,38.1389802599299,38.182323514441,38.1266454207014,38.1436914832463,4193.39069136124,0.0,1.0
2023-02-27,44.715,44.77,44.64,44.701,3658,38.3022455624953,38.3493577956595,38.2380016081805,38.2902533576898,4270.44074303992,0.0,1.0
2023-02-28,44.6615,44.71,44.62,44.63,10871,38.2564182084174,38.2979626322076,38.2208698870298,38.2294357476052,12691.0774515,0.0,1.0
2023-03-01,44.3648,44.55,44.285,44.44,18125,38.1512380064132,38.3104996119831,38.0826144852227,38.2159057857806,21076.9569224681,0.17391,1.0
2023-03-02,44.3653,44.415,44.2,44.2,6242,38.1516679783504,38.1944071889164,38.0095192558844,38.0095192558844,7258.61324745083,0.0,1.0
2023-03-03,44.8,44.83,44.57,44.57,8055,38.5254855806249,38.551283896862,38.3276984894744,38.3276984894744,9366.89037299206,0.0,1.0
2023-03-06,44.7858,44.94,44.78,44.94,3150,38.5132743776061,38.6458777230644,38.5082867031336,38.6458777230644,3663.02975480136,0.0,1.0
2023-03-07,44.55,44.78,44.55,44.78,2000719,38.3104996119831,38.5082867031336,38.3104996119831,38.5082867031336,2326569.27872902,0.0,1.0
2023-03-08,44.3454,44.56,44.285,44.55,4753,38.1345550952465,38.3190990507287,38.0826144852227,38.3104996119831,5527.10489668917,0.0,1.0
2023-03-09,44.1653,44.56,44.14,44.39,5876,37.9796792034369,38.3190990507287,37.9579226234104,38.1729085920523,6833.00407594058,0.0,1.0
2023-03-10,44.2449,44.39,44.225,44.34,1593,38.0481307358525,38.1729085920523,38.0310178527486,38.1299113983239,1852.44647599955,0.0,1.0
2023-03-13,44.2136,44.58,44.07,44.07,2572,38.0212144925785,38.3362979282201,37.8977265521906,37.8977265521906,2990.89286646004,0.0,1.0
2023-03-14,44.534,44.6051,44.47,44.47,89027,38.29674050999,38.3578825194717,38.2417041020177,38.2417041020177,103526.523803397,0.0,1.0
2023-03-15,44.47,44.47,44.22,44.27,4249,38.2417041020177,38.2417041020177,38.0267181333758,38.0697153271042,4941.02013592094,0.0,1.0
2023-03-16,44.8145,44.8145,44.45,44.45,6436,38.5379547668062,38.5379547668062,38.2245052245263,38.2245052245263,7484.20936568303,0.0,1.0
2023-03-17,44.6198,44.695,44.6123,44.67,7600,38.3705236944279,38.4351914737953,38.3640741153686,38.4136928769312,8837.7860750763,0.0,1.0
2023-03-20,44.5909,44.6846,44.55,44.6846,4659,38.3456713164529,38.4262480574998,38.3104996119831,38.4262480574998,5417.79543733954,0.0,1.0
2023-03-21,45.0087,45.0087,44.81,44.83,2257,38.7049558672472,38.7049558672472,38.5340850193706,38.551283896862,2624.5898909799,0.0,1.0
2023-03-22,45.0636,45.2521,44.9201,44.98,1923,38.7521667859609,38.9142662063169,38.6287648399605,38.6802754780471,2236.19245031207,0.0,1.0
2023-03-23,44.94,45.1861,44.9,45.155,3226,38.6458777230644,38.8575099105955,38.6114799680817,38.8307656560964,3751.40761555212,0.0,1.0
2023-03-24,44.9294,44.96,44.85,44.85,1823,38.636762317994,38.6630766005557,38.5684827743533,38.5684827743533,2119.90579142949,0.0,1.0
2023-03-27,44.8564,45.0,44.8564,45.0,2804,38.5739864151506,38.6974743555384,38.5739864151506,38.6974743555384,3260.67791506762,0.0,1.0
2023-03-28,44.866,44.866,44.79,44.79,2145,38.5822418763464,38.5822418763464,38.5168861418793,38.5168861418793,2494.3488330314,0.0,1.0
2023-03-29,45.3252,45.3252,45.1,45.11,4459,38.9771281035478,38.9771281035478,38.7834687429952,38.7920681817409,5185.22211957437,0.0,1.0
2023-03-30,45.57,45.57,45.31,45.36,8200,39.1876423640419,39.1876423640419,38.9640569566544,39.0070541503827,9535.50602837181,0.0,1.0
2023-03-31,46.0,46.0,45.65,45.65,3707,39.557418230106,39.557418230106,39.2564378740073,39.2564378740073,4310.74644477735,0.0,1.0
2023-04-03,45.7696,45.8,45.6998,45.8,1370,39.5303299980571,39.556585897867,39.470045070204,39.556585897867,1586.23396270868,0.1989,1.0
2023-04-04,45.5871,45.77,45.58,45.77,4488,39.372708231106,39.530675470423,39.3665760966109,39.530675470423,5196.36352163253,0.0,1.0
2023-04-05,45.3937,45.63,45.3937,45.57,3001,39.2056723421836,39.4097601423509,39.2056723421836,39.3579392874629,3474.6628628385,0.0,1.0
2023-04-06,45.626,45.669,45.36,45.41,4684,39.4063054186917,39.4434436980281,39.1765662953548,39.2197503410948,5423.29918345071,0.0,1.0
2023-04-10,45.5734,45.5734,45.41,45.41,11748,39.3608758025732,39.3608758025732,39.2197503410948,39.2197503410948,13602.2456889793,0.0,1.0
2023-04-11,45.6801,45.71,45.55,45.59,4895,39.4530305561824,39.478854615535,39.3406656691669,39.3752129057589,5667.60237040804,0.0,1.0
2023-04-12,45.68,45.815,45.611,45.815,2898,39.452944188091,39.569541111589,39.3933502049697,39.569541111589,3355.40585688303,0.0,1.0
2023-04-13,45.8688,45.9441,45.8688,45.92,3620,39.6160071448053,39.6810423176898,39.6160071448053,39.6602276076431,4191.36273358061,0.0,1.0
2023-04-14,45.76,45.91,45.6901,45.91,15638,39.522038661275,39.6515907984951,39.4616673653304,39.6515907984951,18106.2238750645,0.0,1.0
2023-04-17,45.6172,45.6891,45.5102,45.6891,4014,39.3987050266415,39.4608036844156,39.3062911687578,39.4608036844156,4647.54972723551,0.0,1.0
2023-04-18,45.6499,45.6499,45.5806,45.5806,1449,39.4269473925555,39.4269473925555,39.3670943051598,39.3670943051598,1677.70292844152,0.0,1.0
2023-04-19,45.5013,45.5473,45.5013,45.5181,1771,39.2986044086161,39.3383337306969,39.2986044086161,39.3131142479847,2050.52580142852,0.0,1.0
2023-04-20,45.47,45.5,45.4463,45.4527,3656,39.2715711959828,39.2974816234269,39.2511019583021,39.2566295161568,4233.04479391456,0.0,1.0
2023-04-21,45.5454,45.5593,45.425,45.425,2702,39.3366927369588,39.3486979016745,39.2327055548168,39.2327055548168,3128.47019506486,0.0,1.0
2023-04-24,45.6746,45.6746,45.5901,45.6061,1717,39.448280311151,39.448280311151,39.3752992738504,39.3891181684872,1988.0027109276,0.0,1.0
2023-04-25,45.6204,45.69,45.6204,45.69,1211,39.4014688055688,39.461580997239,39.4014688055688,39.461580997239,1402.13819623373,0.0,1.0
2023-04-26,45.4691,45.6,45.4691,45.6,2379,39.2707938831595,39.3838497149069,39.2707938831595,39.3838497149069,2754.48948706858,0.0,1.0
2023-04-27,45.6045,45.69,45.5005,45.5005,4337,39.3877362790235,39.461580997239,39.2979134638843,39.2979134638843,5021.53043523179,0.0,1.0
2023-04-28,45.7688,45.7848,45.74,45.755,2106,39.5296390533252,39.5434579479621,39.504765042979,39.517720256701,2438.40052953612,0.0,1.0
2023-05-01,45.2975,45.48,45.27,45.48,5201,39.2943723721336,39.4526862516615,39.2705168560403,39.4526862516615,5995.57349507572,0.1989,1.0
2023-05-02,45.3333,45.3333,45.22,45.3,3256,39.3254279167204,39.3254279167204,39.2271431904162,39.2965410554148,3753.42959045695,0.0,1.0
2023-05-03,45.3185,45.48,45.3185,45.39,4393,39.3125893116957,39.4526862516615,39.3125893116957,39.3746136535381,5064.13273675594,0.0,1.0
2023-05-04,45.1991,45.24,45.12,45.24,2161,39.2090129981854,39.2444926566659,39.1403958591681,39.2444926566659,2491.14291921912,0.0,1.0
2023-05-05,45.4239,45.45,45.3099,45.3774,5826,39.4040209988312,39.426662052287,39.3051290412083,39.3636834898008,6716.05675491468,0.0,1.0
2023-05-08,45.32,45.32,45.27,45.27,2439,39.3138905216644,39.3138905216644,39.2705168560403,39.2705168560403,2811.61387319548,0.0,1.0
2023-05-09,45.23,45.2699,45.21,45.24,11373,39.2358179235411,39.2704301087091,39.2184684572914,39.2444926566659,13110.4897826372,0.0,1.0
2023-05-10,45.4571,45.4571,45.36,45.455,2161,39.4328211128056,39.4328211128056,39.3485894541637,39.4309994188494,2491.14291921912,0.0,1.0
2023-05-11,45.4,45.42,45.3809,45.4,2645,39.3832883866629,39.4006378529126,39.3667196463945,39.3832883866629,3049.0851556384,0.0,1.0
2023-05-12,45.2689,45.3379,45.21,45.33,2242,39.2695626353966,39.3294182939578,39.2184684572914,39.3225652547892,2584.51754969425,0.0,1.0
2023-05-15,45.2612,45.29,45.24,45.24,2926,39.2628830908905,39.28786632229,39.2444926566659,39.2444926566659,3373.01442926198,0.0,1.0
2023-05-16,44.9894,45.13,44.9894,45.1,4193,39.027103844558,39.1490705922929,39.027103844558,39.1230463929185,4833.57809360749,0.0,1.0
2023-05-17,45.1246,45.1879,45.03,45.03,6734,39.1443862364055,39.1992972970856,39.0623232610448,39.0623232610448,7762.77483480868,0.0,1.0
2023-05-18,45.0775,45.0876,45.0099,45.065,5799,39.1035282433876,39.1122897238437,39.0448870474639,39.0926848269816,6684.93187808963,0.0,1.0
2023-05-19,45.0814,45.13,45.0699,45.129,2730,39.1069113893063,39.1490705922929,39.0969354462128,39.1482031189804,3147.07087897649,0.0,1.0
2023-05-22,45.2627,45.3,45.1607,45.18,3170,39.2641843008592,39.2965410554148,39.1757020229861,39.192444257917,3654.29109390311,0.0,1.0
2023-05-23,45.0549,45.1868,45.03,45.1868,1561,39.0839233465255,39.1983430764419,39.0623232610448,39.1983430764419,1799.47898977374,0.0,1.0
2023-05-24,44.8039,44.89,44.72,44.89,7570,38.8661875450927,38.9408769972973,38.7934065341755,38.9408769972973,8726.49324316924,0.0,1.0
2023-05-25,44.7387,44.93,44.7387,44.93,1886,38.8096282851189,38.9755759297966,38.8096282851189,38.9755759297966,2174.13028488999,0.0,1.0
2023-05-26,44.9844,44.9844,44.83,44.9001,3687,39.0227664779956,39.0227664779956,38.8888285985484,38.9496384777534,4250.27484644188,0.0,1.0
2023-05-30,45.1236,45.1236,45.03,45.091,4512,39.143518763093,39.143518763093,39.0623232610448,39.1152391331061,5201.31274942928,0.0,1.0
2023-05-31,45.0555,45.0555,44.96,44.96,3556,39.084443830513,39.084443830513,39.001600129171,39.001600129171,4099.26155517964,0.0,1.0
2023-06-01,45.0849,45.1111,44.925,44.925,3241,39.2896706667799,39.312502909315,39.1503242705448,39.1503242705448,3719.04774003482,0.20718,1.0
2023-06-02,45.273,45.3,45.21,45.225,5581,39.4535922248275,39.4771216350736,39.3986902675867,39.4117621621679,6404.19791333981,0.0,1.0
2023-06-05,45.1412,45.1699,45.1259,45.151,4814,39.3387338444412,39.3637447360731,39.3254005119684,39.3472741489009,5524.06535653427,0.0,1.0
2023-06-06,45.2175,45.2175,45.08,45.14,4936,39.4052262148773,39.4052262148773,39.2854005145501,39.3376880928747,5664.06036556984,0.0,1.0
2023-06-07,44.93,45.27,44.87,45.23,3984,39.1546815687386,39.4509778459113,39.102393990414,39.4161194603616,4571.64029506285,0.0,1.0
2023-06-08,45.1592,45.1592,45.02,45.02,2114,39.3544201179385,39.3544201179385,39.2331129362255,39.2331129362255,2425.81515656699,0.0,1.0
2023-06-09,45.1329,45.2187,45.1329,45.165,3386,39.3315007294396,39.4062719664438,39.3315007294396,39.3594745838433,3885.4352507738,0.0,1.0
2023-06-12,45.0474,45.18,44.95,45.18,2006746,39.256990930327,39.3725464784244,39.1721107615134,39.3725464784244,2302741.18362355,0.0,1.0
2023-06-13,45.0579,45.1171,45.05,45.1171,1091,39.2661412565338,39.3177316671474,39.2592567253878,39.3177316671474,1251.9225808016,0.0,1.0
2023-06-14,45.0415,45.16,44.89,45.07,6540,39.2518493184585,39.3551172856495,39.1198231831888,39.2766859181626,7504.65048436521,0.0,1.0
2023-06-15,45.2135,45.2299,45.1501,45.1679,2562,39.4017403763223,39.4160323143977,39.346489835226,39.3620018167956,2939.89518974674,0.0,1.0
2023-06-16,45.1251,45.16,45.115,45.16,2202839,39.3247033442574,39.3551172856495,39.3159016019061,39.3551172856495,2527757.91564658,0.0,1.0
2023-06-20,45.0613,45.21,45.0613,45.21,7023,39.2691042193056,39.3986902675867,39.2691042193056,39.3986902675867,8058.89302013714,0.0,1.0
2023-06-21,44.96,45.0199,44.9001,44.95,4452898,39.1808253579009,39.2330257902616,39.1286249255401,39.1721107615134,5109700.78479035,0.0,1.0
2023-06-22,44.901,44.9299,44.86,44.8999,3312762,39.129409239215,39.1545944227747,39.0936793940265,39.1284506336124,3801394.64034965,0.0,1.0
2023-06-23,44.81,44.81,44.7871,44.7871,1498,39.0501064120894,39.0501064120894,39.0301499863621,39.0301499863621,1718.95511094482,0.0,1.0
2023-06-26,44.9159,45.03,44.8553,45.03,2874,39.1423939878323,39.2418275326129,39.0895835337244,39.2418275326129,3297.91521285407,0.0,1.0
2023-06-27,45.03,45.0499,44.97,44.97,1370,39.2418275326129,39.2591695794239,39.1895399542883,39.1895399542883,1572.07510146489,0.0,1.0
2023-06-28,45.2173,45.2173,44.9805,45.02,541806,39.4050519229495,39.4050519229495,39.1986902804951,39.2331129362255,621722.425127215,0.0,1.0
2023-06-29,45.0687,45.0687,45.01,45.01,5686,39.2755530206323,39.2755530206323,39.224398339838,39.224398339838,6524.6854211163,0.0,1.0
2023-06-30,45.2667,45.3084,45.1501,45.1501,3914,39.4481020291035,39.4844418960391,39.346489835226,39.346489835226,4491.31528987851,0.0,1.0
2023-07-03,44.9196,44.92,44.915,44.92,1744,39.3615660869762,39.3619165938025,39.3575352584738,39.3619165938025,1990.26080992038,0.2478,1.0
2023-07-05,44.798,44.8899,44.72,44.8899,5225,39.2550120117802,39.3355409551232,39.1866631806511,39.3355409551232,5962.79399761124,0.0,1.0
2023-07-06,44.495,44.5,44.3965,44.4558,5995,38.9895030908558,38.9938844261846,38.9031907848788,38.9551534218782,6841.52153410132,0.0,1.0
2023-07-07,44.5205,44.725,44.48,44.48,4729,39.0118479010326,39.1910445159799,38.9763590848695,38.9763590848695,5396.75651956049,0.0,1.0
2023-07-10,44.75,44.75,44.62,44.6283,3699,39.2129511926239,39.2129511926239,39.0990364740754,39.1063094907212,4221.3157889309,0.0,1.0
2023-07-11,44.906,44.92,44.785,44.785,11618,39.3496488548819,39.3619165938025,39.2436205399253,39.2436205399253,13258.5149596646,0.0,1.0
2023-07-12,45.2694,45.28,45.205,45.2149,2353,39.668084306578,39.677372737475,39.6116527075433,39.6203277514943,2685.25440696254,0.0,1.0
2023-07-13,45.4986,45.4986,45.3701,45.465,4160,39.8689247180495,39.8689247180495,39.7563244000997,39.8394821446401,4747.41110623211,0.0,1.0
2023-07-14,45.1889,45.43,45.1801,45.43,6013,39.5975448077846,39.8088127973386,39.5898336576059,39.8088127973386,6862.06321677251,0.0,1.0
2023-07-17,45.31,45.38,45.147,45.147,5038,39.7036607494478,39.7649994440507,39.5608292177294,39.5608292177294,5749.38873874936,0.0,1.0
2023-07-18,45.42,45.4844,45.4181,45.4472,2203,39.800050126681,39.8564817257158,39.7983852192561,39.8238845908696,2514.0737180359,0.0,1.0
2023-07-19,45.45,45.48,45.435,45.478,1897,39.8263381386537,39.8526261506264,39.8131941326674,39.8508736164949,2164.86511262556,0.0,1.0
2023-07-20,45.23,45.31,45.21,45.29,2480,39.6335593841872,39.7036607494478,39.6160340428721,39.6861354081326,2830.18739025375,0.0,1.0
2023-07-21,45.31,45.37,45.25,45.33,2840,39.7036607494478,39.7562367733932,39.6510847255023,39.7211860907629,3241.02104367768,0.0,1.0
2023-07-24,45.2568,45.389,45.2568,45.365,5022,39.6570433415495,39.7728858476426,39.6570433415495,39.7518554380644,5731.12946526385,0.0,1.0
2023-07-25,45.1423,45.25,45.1423,45.25,3231,39.5567107625203,39.6510847255023,39.5567107625203,39.6510847255023,3687.23203947979,0.0,1.0
2023-07-26,45.3201,45.35,45.179,45.179,4443,39.7125110468119,39.738711432078,39.5888697638336,39.5888697638336,5070.37200600703,0.0,1.0
2023-07-27,44.9832,45.33,44.921,45.3201,4420,39.4172966723584,39.7211860907629,39.3627928608683,39.7125110468119,5044.12430037161,0.0,1.0
2023-07-28,45.2,45.2096,45.15,45.15,4128,39.6072713722145,39.6156835360458,39.5634580189266,39.5634580189266,4710.89255926109,0.0,1.0
2023-07-31,45.3114,45.35,45.25,45.25,7419,39.7048875233398,39.738711432078,39.6510847255023,39.6510847255023,8466.59687431154,0.0,1.0
2023-08-01,44.8459,44.95,44.8459,44.95,3414,39.4830955663261,39.5747469825861,39.4830955663261,39.5747469825861,3877.70767220637,0.21239,1.0
2023-08-02,44.7547,44.7547,44.65,44.74,1973,39.402801530179,39.402801530179,39.3106218636812,39.3898593993526,2240.9833735393,0.0,1.0
2023-08-03,44.605,44.6496,44.56,44.57,2419,39.2710030958454,39.310269696856,39.2313843280097,39.2401884986399,2747.56147014271,0.0,1.0
2023-08-04,44.855,44.93,44.8,44.8,4747,39.4911073615995,39.5571386413257,39.4426844231336,39.4426844231336,5391.76283537307,0.0,1.0
2023-08-07,44.8798,44.8999,44.815,44.815,5572,39.5129417047623,39.530638087729,39.4558906790789,39.4558906790789,6328.81873155651,0.0,1.0
2023-08-08,44.9501,44.9569,44.81,44.83,7125,39.5748350242924,39.5808218603209,39.4514885937638,39.4690969350241,8092.75546703878,0.0,1.0
2023-08-09,44.9202,44.965,44.87,44.93,6772,39.5485105541082,39.5879532385313,39.5043136175448,39.5571386413257,7691.80912600514,0.0,1.0
2023-08-10,44.89,45.1,44.855,45.1,150055,39.5219219588051,39.7068095420385,39.4911073615995,39.7068095420385,170436.269699158,0.0,1.0
2023-08-11,44.7719,44.83,44.7501,44.82,14145,39.4179447036629,39.4690969350241,39.3987516116891,39.4602927643939,16066.2492745633,0.0,1.0
2023-08-14,44.7868,44.85,44.73,44.735,12141,39.4310629179018,39.4867052762844,39.3810552287225,39.3854573140376,13790.0553158341,0.0,1.0
2023-08-15,44.6851,44.755,44.68,44.68,6446,39.341524502593,39.4030656552979,39.3370343755716,39.3370343755716,7321.5300688466,0.0,1.0
2023-08-16,44.5605,44.749,44.5605,44.745,3948,39.2318245365412,39.3977831529198,39.2318245365412,39.3942614846677,4484.23839773602,0.0,1.0
2023-08-17,44.3823,44.559,44.32,44.52,4554,39.0749342159117,39.2305039109467,39.0200842328858,39.196167645489,5172.54854693257,0.0,1.0
2023-08-18,44.4492,44.5101,44.36,44.36,108236,39.1338341174275,39.1874515165652,39.0553009154064,39.0553009154064,122937.190277952,0.0,1.0
2023-08-21,44.435,44.435,44.35,44.3599,1733,39.1213321951326,39.1213321951326,39.0464967447762,39.0552128737001,1968.38529464958,0.0,1.0
2023-08-22,44.45,44.4899,44.44,44.4571,128866,39.1345384510779,39.1696670918922,39.1257342804477,39.1407894122253,146369.266809182,0.0,1.0
2023-08-23,44.7963,44.83,44.6431,44.6431,201240,39.4394268800005,39.4690969350241,39.3045469859463,39.3045469859463,228573.489149036,0.0,1.0
2023-08-24,44.5264,44.7,44.5264,44.68,291178,39.2018023146923,39.354642716832,39.2018023146923,39.3370343755716,330727.347562305,0.0,1.0
2023-08-25,44.7102,44.7301,44.56,44.63,219963,39.3636229708747,39.3811432704288,39.2313843280097,39.2930135224208,249839.546778422,0.0,1.0
2023-08-28,44.87,44.9,44.78,44.78,7994,39.5043136175448,39.5307261294353,39.4250760818733,39.4250760818733,9079.78767768533,0.0,1.0
2023-08-29,45.12,45.12,45.03,45.04,10708,39.7244178832989,39.7244178832989,39.6451803476274,39.6539845182575,12162.4176197967,0.0,1.0
2023-08-30,45.1,45.16,45.08,45.16,10161,39.7068095420385,39.7596345658195,39.6892012007782,39.7596345658195,11541.1211649938,0.0,1.0
2023-08-31,45.0718,45.12,45.0273,45.1,11888,39.6819817808615,39.7244178832989,39.6428032215572,39.7068095420385,13502.6915076712,0.0,1.0
2023-09-01,44.8487,44.9047,44.8399,44.9047,7321,39.6860140910101,39.7355677411515,39.678227088845,39.7355677411515,8273.37640779543,0.22768,1.0
2023-09-05,44.6244,44.7199,44.6244,44.6907,2072,39.4875340244616,39.5720406956849,39.4875340244616,39.5462020066826,2341.54294726842,0.0,1.0
2023-09-06,44.5418,44.5483,44.47,44.53,3818,39.414442390503,39.4201941534659,39.3509075319289,39.4040007285089,4314.67711036238,0.0,1.0
2023-09-07,44.6608,44.6608,44.54,44.5508,1841,39.5197438970535,39.5197438970535,39.4128495946056,39.42240636999,2080.49255112026,0.0,1.0
2023-09-08,44.6229,44.7599,44.6229,44.7599,1440,39.4862066945471,39.6074361600716,39.4862066945471,39.6074361600716,1627.32714481975,0.0,1.0
2023-09-11,44.6669,44.68,44.66,44.68,3218,39.5251417053725,39.5367337199591,39.5190359877658,39.5367337199591,3636.62413335414,0.0,1.0
2023-09-12,44.64,44.68,44.616,44.6599,11496,39.5013382555724,39.5367337199591,39.4801009769404,39.5189474991048,12991.4950394777,0.0,1.0
2023-09-13,44.71,44.74,44.67,44.67,1116,39.5632803182491,39.5898269165392,39.5278848538624,39.5278848538624,1261.17853723531,0.0,1.0
2023-09-14,44.72,44.79,44.72,44.78,1935,39.5721291843458,39.6340712470226,39.5721291843458,39.6252223809259,2186.72085085155,0.0,1.0
2023-09-15,44.6079,44.62,44.59,44.62,1687,39.4729333954021,39.483640523379,39.457093925089,39.483640523379,1906.45895368814,0.0,1.0
2023-09-18,44.5745,44.61,44.54,44.54,2243,39.4433781826392,39.4747916572824,39.4128495946056,39.4128495946056,2534.78804571577,0.0,1.0
2023-09-19,44.51,44.68,44.49,44.68,8568,39.3863029963156,39.5367337199591,39.3686052641222,39.5367337199591,9682.59651167754,0.0,1.0
2023-09-20,44.4609,44.6241,44.4609,44.62,4546,39.3428550637809,39.4872685584787,39.3428550637809,39.483640523379,5137.38138913236,0.0,1.0
2023-09-21,44.19,44.3081,44.19,44.28,1834,39.1031392812219,39.2076443898236,39.1031392812219,39.182779076092,2072.58193305516,0.0,1.0
2023-09-22,44.2772,44.3899,44.2772,44.37,1239,39.1803013935849,39.2800281144945,39.1803013935849,39.2624188709621,1400.179397522,0.0,1.0
2023-09-25,44.1961,44.25,44.1961,44.2118,4324,39.1085370895408,39.1562324778019,39.1085370895408,39.1224298093126,4886.50178763933,0.0,1.0
2023-09-26,44.07,44.18,44.06,44.1796,3388,38.9969528880617,39.0942904151252,38.9881040219651,39.0939364604813,3828.73914350648,0.0,1.0
2023-09-27,44.0157,44.1,43.99,44.1,2683,38.9489035451568,39.0234994863518,38.9261619592883,39.0234994863518,3032.02689552181,0.0,1.0
2023-09-28,44.1871,44.21,43.94,43.94,2085,39.1005731100538,39.1208370134152,38.8819176288049,38.8819176288049,2356.23409510361,0.0,1.0
2023-09-29,44.1632,44.36,44.1632,44.36,3481,39.0794243200828,39.2535700048654,39.0794243200828,39.2535700048654,3933.83735494275,0.0,1.0
2023-10-02,43.748,43.8095,43.71,43.78,13275,38.8785550596882,38.9332096984413,38.844784713792,38.9069932457061,14937.6616262718,0.1882,1.0
2023-10-03,43.4158,43.69,43.39,43.66,7993,38.5833311410901,38.8270108475308,38.5604028536132,38.800350048139,8994.10390800683,0.0,1.0
2023-10-04,43.58,43.62,43.3714,43.43,11651,38.7292545830943,38.7648023156167,38.5438731579903,38.5959505861355,13110.2595561351,0.0,1.0
2023-10-05,43.6295,43.63,43.57,43.62,1687,38.7732449020907,38.7736892487473,38.7203676499637,38.7648023156167,1898.29266768517,0.0,1.0
2023-10-06,43.7151,43.7151,43.395,43.53,8969,38.8493170496886,38.8493170496886,38.5648463201785,38.6848199174414,10092.3455462171,0.0,1.0
2023-10-09,44.0018,44.0018,43.72,43.72,7093,39.1041054225425,39.1041054225425,38.8536716469225,38.8536716469225,7981.38108588669,0.0,1.0
2023-10-10,43.9956,44.06,43.845,43.92,4849,39.0985955240015,39.1558273733625,38.9647583110549,39.0314103095343,5456.3255160672,0.0,1.0
2023-10-11,43.975,44.1,43.89,44.1,8223,39.0802884417525,39.1913751058848,39.0047495101425,39.1913751058848,9252.91085143752,0.0,1.0
2023-10-12,43.7651,43.86,43.759,43.86,4091,38.8937517153415,38.9780887107507,38.8883306861318,38.9780887107507,4603.38785032602,0.0,1.0
2023-10-13,43.72,44.0,43.72,43.98,3136,38.8536716469225,39.102505774579,38.8536716469225,39.0847319083178,3528.77641129857,0.0,1.0
2023-10-16,43.68,43.7982,43.65,43.715,9373,38.8181239144002,38.9231674640037,38.7914631150084,38.8492281803572,10546.945568591,0.0,1.0
2023-10-17,43.5399,43.63,43.53,43.5388,3324,38.6936179812407,38.7736892487473,38.6848199174414,38.6926404185963,3740.32295636365,0.0,1.0
2023-10-18,43.33,43.5399,43.33,43.5399,5934,38.5070812548297,38.6936179812407,38.5070812548297,38.6936179812407,6677.21914051201,0.0,1.0
2023-10-19,43.2318,43.45,43.2318,43.37,9984,38.4198115714873,38.6137244523967,38.4198115714873,38.542628987352,11234.4718400526,0.0,1.0
2023-10-20,43.3141,43.3399,43.22,43.315,2852,38.492951031152,38.515879318629,38.4093249903932,38.4937508551338,3209.20609854066,0.0,1.0
2023-10-23,43.475,43.56,43.32,43.32,2937,38.6359417852232,38.7114807168332,38.4981943216991,38.4981943216991,3304.852142852,0.0,1.0
2023-10-24,43.675,43.675,43.55,43.5938,2316,38.8136804478349,38.8136804478349,38.7025937837026,38.7415185508145,2606.07339558912,0.0,1.0
2023-10-25,43.475,43.6012,43.42,43.6,3546,38.6359417852232,38.7480948813312,38.587063653005,38.7470284493555,3990.12791915328,0.0,1.0
2023-10-26,43.6682,43.6682,43.53,43.53,4063,38.8076373333061,38.8076373333061,38.6848199174414,38.6848199174414,4571.88091808229,0.0,1.0
2023-10-27,43.5968,43.8,43.5968,43.8,7502,38.7441846307537,38.9247671119672,38.7441846307537,38.9247671119672,8441.6073461613,0.0,1.0
2023-10-30,43.6675,43.7198,43.64,43.71,3181,38.807015247987,38.8534939082599,38.7825761818779,38.844784713792,3579.41255240456,0.0,1.0
2023-10-31,43.905,43.931,43.69,43.69,2639,39.0180799098384,39.0411859359779,38.8270108475308,38.8270108475308,2969.52836397223,0.0,1.0
2023-11-01,44.25,44.25,43.89,43.89,10254,39.5006403788292,39.5006403788292,39.1792792367642,39.1792792367642,11486.8897225065,0.198,1.0
2023-11-02,44.531,44.6128,44.4,44.4,5885,39.7514806036078,39.8245009964437,39.6345408546896,39.6345408546896,6592.58299365622,0.0,1.0
2023-11-03,44.9062,44.91,44.73,44.8,5812,40.0864103272267,40.0898024726151,39.9291219015826,39.9916087903175,6510.80583842481,0.0,1.0
2023-11-06,44.7095,44.7585,44.7,44.735,1375,39.9108221698817,39.9545629919961,39.9023418064105,39.933585250778,1540.32312935893,0.0,1.0
2023-11-07,44.7243,44.75,44.6401,44.689,9357,39.9240336834999,39.946975298364,39.8488708830503,39.8925224381808,10482.0389246629,0.0,1.0
2023-11-08,44.79,44.8025,44.7,44.8025,16650,39.9826820919268,39.9938404649152,39.9023418064105,39.9938404649152,18651.9128027827,0.0,1.0
2023-11-09,44.515,44.7999,44.485,44.7999,16604,39.7371978861826,39.9915195233336,39.7104177910106,39.9915195233336,18600.3819926369,0.0,1.0
2023-11-10,44.7,44.7,44.6587,44.68,2157,39.9023418064105,39.9023418064105,39.865474542057,39.8844884096291,2416.34690183798,0.0,1.0
2023-11-13,44.655,44.685,44.55,44.55,6159,39.8621716636524,39.8889517588245,39.7684413305501,39.7684413305501,6899.52738452484,0.0,1.0
2023-11-14,45.0932,45.14,45.03,45.03,3200,40.2533395871327,40.2951165356011,40.1969228533035,40.1969228533035,3584.75201014442,0.0,1.0
2023-11-15,44.95,45.0134,44.89,44.9666,16288,40.1255092661779,40.1821045339749,40.0719490758337,40.1403275855065,18246.3877316351,0.0,1.0
2023-11-16,44.95,44.995,44.9,44.99,13325,40.1255092661779,40.1656794089361,40.0808757742244,40.1612160597407,14927.131417242,0.0,1.0
2023-11-17,45.0452,45.05,44.9265,44.9441,2772,40.2104914348573,40.2147762500849,40.1045315249598,40.1202425141274,3105.29142878761,0.0,1.0
2023-11-20,45.0895,45.16,45.0,45.0377,6689,40.2500367087281,40.3129699323825,40.1701427581314,40.2037964110643,7493.25193620502,0.0,1.0
2023-11-21,45.16,45.16,45.0505,45.0505,4804,40.3129699323825,40.3129699323825,40.2152225850044,40.2152225850044,5381.60895522932,0.0,1.0
2023-11-22,45.27,45.3,45.18,45.2,9716,40.4111636146802,40.4379437098523,40.3308233291639,40.3486767259453,10884.203290801,0.0,1.0
2023-11-24,45.1932,45.29,45.1501,45.1573,1678,40.3426065710396,40.4290170114616,40.3041325009757,40.310559723817,1879.75433531948,0.0,1.0
2023-11-27,45.2603,45.2603,45.1701,45.2,1881,40.4025047172412,40.4025047172412,40.3219858977571,40.3486767259453,2107.16204096302,0.0,1.0
2023-11-28,45.4142,45.42,45.23,45.23,2883,40.539886605474,40.5450640905406,40.3754568211174,40.3754568211174,3229.63751413949,0.0,1.0
2023-11-29,45.61,45.6999,45.52,45.52,2613,40.7146713599638,40.7949223784962,40.6343310744476,40.6343310744476,2927.17406328356,0.0,1.0
2023-11-30,45.5301,45.5301,45.4599,45.51,3722,40.6433470398222,40.6433470398222,40.5806816171195,40.6254043760569,4169.51468179923,0.0,1.0
2023-12-01,45.6421,45.6421,45.4299,45.43,3170,40.9200746899338,40.9200746899338,40.729828407462,40.729918061695,3535.80627836909,0.198,1.0
2023-12-04,45.59,45.6,45.475,45.475,3508,40.8733648345295,40.8823302578317,40.7702624665547,40.7702624665547,3912.81022855482,0.0,1.0
2023-12-05,45.6102,45.63,45.5605,45.6,1246,40.8914749895999,40.9092265277382,40.8469168357882,40.8823302578317,1389.78379269649,0.0,1.0
2023-12-06,45.6208,45.7154,45.6208,45.67,1801,40.9009783383002,40.9857912427386,40.9009783383002,40.9450882209468,2008.82874048667,0.0,1.0
2023-12-07,45.68,45.7689,45.66,45.7081,2713,40.9540536442489,41.0337562574051,40.9361227976446,40.979246483728,3026.07016820674,0.0,1.0
2023-12-08,45.5684,45.6315,45.5,45.5685,4574,40.8539995201969,40.9105713412335,40.7926760248101,40.8540891744299,5101.82268683288,0.0,1.0
2023-12-11,45.5426,45.56,45.4758,45.55,3450,40.8308687280773,40.8464685646231,40.7709797004189,40.8375031413209,3848.11724301999,0.0,1.0
2023-12-12,45.62,45.66,45.5253,45.66,5984,40.900261104436,40.9361227976446,40.8153585457646,40.9361227976446,6674.53147311062,0.0,1.0
2023-12-13,46.2122,46.2122,45.6801,45.77,529863,41.4311934723897,41.4311934723897,40.954143298482,41.0347424539683,591007.230938638,0.0,1.0
2023-12-14,46.392,46.53,46.35,46.53,2023,41.5923917833625,41.7161146249322,41.5547370054934,41.7161146249322,2256.44671960273,0.0,1.0
2023-12-15,46.2961,46.41,46.2701,46.39,3317,41.5064133738948,41.6085295453063,41.4831032733092,41.590598698702,3699.76953481081,0.0,1.0
2023-12-18,46.28,46.53,46.19,46.53,7434,41.4919790423783,41.7161146249322,41.4112902326589,41.7161146249322,8291.85611148134,0.0,1.0
2023-12-19,46.36,46.41,46.36,46.41,2230,41.5637024287955,41.6085295453063,41.5637024287955,41.6085295453063,2487.33375418394,0.0,1.0
2023-12-20,46.3746,46.49,46.3746,46.4004,2417,41.5767919468167,41.6802529317236,41.5767919468167,41.5999227389363,2695.91286271864,0.0,1.0
2023-12-21,46.1453,46.1453,46.02,46.05,5019,41.7256538353257,41.7256538353257,41.6123546602078,41.639481358161,5550.62028779811,0.39534,1.0
2023-12-22,46.0972,46.2026,46.0972,46.2026,2986,41.6821606962741,41.7774658284163,41.6821606962741,41.7774658284163,3302.2817651654,0.0,1.0
2023-12-26,46.13,46.1423,46.06,46.06,2998,41.7118192193696,41.7229411655304,41.6485235908121,41.6485235908121,3315.55282383318,0.0,1.0
2023-12-27,46.33,46.3501,46.205,46.25,4116,41.8926638723909,41.9108387600195,41.7796359642526,41.8203260111824,4551.97312304782,0.0,1.0
2023-12-28,46.1781,46.39,46.14,46.39,13689,41.7553123584212,41.9469172682973,41.7208614520206,41.9469172682973,15138.9601752677,0.0,1.0
2023-12-29,46.11,46.34,46.08,46.34,25172,41.6937347540674,41.901706105042,41.6666080561142,41.901706105042,27838.2573987755,0.0,1.0
2024-01-02,45.75,45.9441,45.75,45.9,15415,41.368214378629,41.5437241143862,41.368214378629,41.503847868395,17047.7807803164,0.0,1.0
2024-01-03,45.81,45.8171,45.66,45.66,10569,41.4224677745354,41.4288877597177,41.2868342847694,41.2868342847694,11688.4849216454,0.0,1.0
2024-01-04,45.6952,45.855,45.6952,45.7393,71219,41.3186629437012,41.4631578214652,41.3186629437012,41.3585391896924,78762.6272717063,0.0,1.0
2024-01-05,45.705,45.9,45.66,45.66,14867,41.3275243316992,41.503847868395,41.2868342847694,41.2868342847694,16441.7357678212,0.0,1.0
2024-01-08,45.9384,45.96,45.89,45.9,4372,41.5385700417751,41.5581012643014,41.494805635744,41.503847868395,4835.08904129376,0.0,1.0
2024-01-09,45.9936,46.01,45.8792,45.88,8211,41.588483166009,41.6033124275568,41.4850400244808,41.4857634030929,9080.72189342704,0.0,1.0
2024-01-10,46.0752,46.11,46.0621,46.1,7443,41.6622677844417,41.6937347540674,41.6504224596688,41.6846925214164,8231.37413868926,0.0,1.0
2024-01-11,46.1811,46.1811,46.03,46.1099,4096,41.7580250282165,41.7580250282165,41.6213968928589,41.6936443317409,4529.85469193486,0.0,1.0
2024-01-12,46.24,46.2863,46.22,46.2207,26136,41.8112837785313,41.8531493157057,41.7931993132292,41.7938322695147,28904.3657784203,0.0,1.0
2024-01-16,46.0027,46.15,46.0027,46.15,1971,41.5967115977215,41.7299036846717,41.5967115977215,41.7299036846717,2179.77138618252,0.0,1.0
2024-01-17,45.79,45.97,45.76,45.81,27275,41.4043833092333,41.5671434969525,41.3772566112801,41.4224677745354,30164.0104303036,0.0,1.0
2024-01-18,45.9201,45.9399,45.85,45.87,2095,41.5220227560237,41.5399263766728,41.4586367051397,41.4767211704418,2316.90565908289,0.0,1.0
2024-01-19,46.0,46.0,45.825,45.86,8307,41.5942701949057,41.5942701949057,41.436031123512,41.4676789377908,9186.89036276926,0.0,1.0
2024-01-22,46.0372,46.14,46.0372,46.12,4271,41.6279073003677,41.7208614520206,41.6279073003677,41.7027769867185,4723.39096417329,0.0,1.0
2024-01-23,45.99,45.99,45.92,45.98,1626,41.5852279622546,41.5852279622546,41.5219323336972,41.5761857296036,1798.22844948391,0.0,1.0
2024-01-24,45.97,46.07,45.97,46.07,2390,41.5671434969525,41.6575658234632,41.5671434969525,41.6575658234632,2643.1525179991,0.0,1.0
2024-01-25,46.1682,46.1682,46.0,46.01,9249,41.7463605480966,41.7463605480966,41.5942701949057,41.6033124275568,10228.6684681898,0.0,1.0
2024-01-26,46.18,46.23,46.18,46.1801,4937,41.7570303826249,41.8022415458802,41.7570303826249,41.7571208049514,5459.93472023497,0.0,1.0
2024-01-29,46.2375,46.2436,46.1646,46.17,1554,41.8090232203685,41.8145389822857,41.7431053443423,41.7479881499738,1718.60209747724,0.0,1.0
2024-01-30,46.1774,46.28,46.1345,46.28,1029,41.7546794021356,41.8474527091356,41.7158882240625,41.8474527091356,1137.99328076196,0.0,1.0
2024-01-31,46.1303,46.3,46.1303,46.3,3436,41.7120904863491,41.8655371744377,41.7120904863491,41.8655371744377,3799.94646520708,0.0,1.0
2024-02-01,46.1463,46.21,46.07,46.07,2031,41.9101515503381,41.9680040033789,41.8408557549376,41.8408557549376,2236.28719613265,0.20304,1.0
2024-02-02,45.9892,46.0,45.93,45.93,4545,41.7674730515514,41.7772816307169,41.7137075064962,41.7137075064962,5004.3945378744,0.0,1.0
2024-02-05,45.81,45.88,45.73,45.73,40500,41.6047232935465,41.6682974177672,41.5320671515801,41.5320671515801,44593.6146939303,0.0,1.0
2024-02-06,46.0096,46.0999,45.99,46.0186,5829,41.7860003677529,41.8680109879975,41.7681996129711,41.7941741837241,6418.17728520788,0.0,1.0
2024-02-07,46.14,46.15,45.98,46.03,11687,41.9044298791582,41.913511896904,41.7591175952253,41.8045276839543,12868.2858006904,0.0,1.0
2024-02-08,46.06,46.07,46.02,46.07,1752,41.8317737371917,41.8408557549376,41.7954456662085,41.8408557549376,1929.08673935224,0.0,1.0
2024-02-09,46.0796,46.09,46.0382,46.04,2347,41.8495744919735,41.8590197904292,41.8119749385059,41.8136097017001,2584.22749843591,0.0,1.0
2024-02-12,45.9948,46.13,45.99,46.07,2609,41.7725589814891,41.8953478614124,41.7681996129711,41.8408557549376,2872.70964781393,0.0,1.0
2024-02-13,45.6849,45.77,45.665,45.749,2669,41.4911072515465,41.5683952225633,41.4730340362323,41.5493229852971,2938.7742621753,0.0,1.0
2024-02-14,45.7944,45.8237,45.77,45.82,3674,41.5905553458631,41.6171656578583,41.5683952225633,41.6138053112923,4045.35655272839,0.0,1.0
2024-02-15,45.9185,45.98,45.87,45.8799,10507,41.7032631860886,41.7591175952253,41.6592154000214,41.6682065975897,11569.0150515833,0.0,1.0
2024-02-16,45.8104,45.86,45.8104,45.85,4309,41.6050865742564,41.6501333822756,41.6050865742564,41.6410513645298,4744.54038805297,0.0,1.0
2024-02-20,45.8874,45.92,45.81,45.81,2914,41.6750181108991,41.7046254887504,41.6047232935465,41.6047232935465,3208.53810415093,0.0,1.0
2024-02-21,45.86,45.89,45.8,45.89,3403,41.6501333822756,41.677379435513,41.5956412758007,41.677379435513,3746.96471119616,0.0,1.0
2024-02-22,45.936,46.01,45.9281,45.99,7607,41.7191567171437,41.7863636484627,41.7119819231245,41.7681996129711,8375.89202411674,0.0,1.0
2024-02-23,45.9926,46.11,45.97,46.04,2272,41.770560937585,41.8771838259208,41.7500355774795,41.8136097017001,2501.64673048419,0.0,1.0
2024-02-26,45.839,45.955,45.839,45.955,1881,41.6310611450094,41.7364125508608,41.6310611450094,41.7364125508608,2071.12566022921,0.0,1.0
2024-02-27,45.8199,45.84,45.8199,45.82,4568,41.6137144911149,41.631969346784,41.6137144911149,41.6138053112923,5029.71930671292,0.0,1.0
2024-02-28,45.8269,45.8788,45.8269,45.86,2198,41.620071903537,41.6672075756377,41.620071903537,41.6501333822756,2420.16703943848,0.0,1.0
2024-02-29,45.8789,45.9121,45.8304,45.9121,4913,41.6672983958152,41.6974506947312,41.623250609748,41.6974506947312,5409.59083929084,0.0,1.0
2024-03-01,45.8117,45.84,45.75,45.75,3327,41.771096776632,41.7969007096617,41.7148387318286,41.7148387318286,3648.82748267376,0.18149,1.0
2024-03-04,45.8045,45.8045,45.71,45.8,12986,41.7645318184053,41.7645318184053,41.6783667416806,41.7604287195137,14242.1622152093,0.0,1.0
2024-03-05,45.8386,45.88,45.77,45.85,8339,41.7956241900065,41.8333726998098,41.7330747269027,41.8060187071987,9145.64844545131,0.0,1.0
2024-03-06,45.8709,45.96,45.8301,45.88,18150,41.8250753220511,41.9063166801059,41.7878738921001,41.8333726998098,19905.6864474087,0.0,1.0
2024-03-07,45.9286,45.9699,45.91,45.9699,1868,41.8776861678397,41.9153434976675,41.8607266924208,41.9153434976675,2048.69544263137,0.0,1.0
2024-03-08,45.9586,46.09,45.9562,46.06,3164,41.9050401604507,42.024850648087,41.9028518410418,41.997496655476,3470.06016085956,0.0,1.0
2024-03-11,45.9,45.96,45.9,45.96,2761,41.8516086948838,41.9063166801059,41.8516086948838,41.9063166801059,3028.07715048459,0.0,1.0
2024-03-12,45.941,45.98,45.91,45.98,3070,41.8889924847856,41.9245526751799,41.8607266924208,41.9245526751799,3366.96734950659,0.0,1.0
2024-03-13,45.96,46.0518,45.9,45.9,4112,41.9063166801059,41.9900198974956,41.8516086948838,41.8516086948838,4509.76213067463,0.0,1.0
2024-03-14,45.78,45.84,45.74,45.84,2837,41.7421927244397,41.7969007096617,41.7057207342916,41.7969007096617,3111.4287851955,0.0,1.0
2024-03-15,45.756,45.8001,45.73,45.73,6784,41.7203095303508,41.7605198994891,41.6966027367546,41.6966027367546,7440.23012998461,0.0,1.0
2024-03-18,45.8136,45.8584,45.78,45.83,3269,41.772829196164,41.8136778251298,41.7421927244397,41.7877827121247,3585.2170246049,0.0,1.0
2024-03-19,46.0,46.0,45.8,45.8,5596,41.9427886702539,41.9427886702539,41.7604287195137,41.7604287195137,6137.31247160876,0.0,1.0
2024-03-20,46.1258,46.1258,45.9441,45.9441,2535,42.0574930792695,42.0574930792695,41.891819064022,41.891819064022,2780.2157104232,0.0,1.0
2024-03-21,46.1623,46.23,46.15,46.1699,2282,42.0907737702796,42.1525026136052,42.0795586333091,42.0977034484077,2502.74250539871,0.0,1.0
2024-03-22,46.1361,46.2298,46.13,46.22,3459,42.0668846167327,42.1523202536545,42.0613226382351,42.1433846160682,3793.59611138218,0.0,1.0
2024-03-25,46.0843,46.09,46.03,46.07,3894,42.0196533894909,42.024850648087,41.970142662865,42.006614653013,4270.67454689859,0.0,1.0
2024-03-26,46.02,46.09,46.02,46.08,3773,41.9610246653279,42.024850648087,41.9610246653279,42.01573265055,4137.96997058254,0.0,1.0
2024-03-27,46.1921,46.24,46.02,46.06,19052,42.1179454029399,42.1616206111422,41.9610246653279,41.997496655476,20894.9387435829,0.0,1.0
2024-03-28,46.15,46.21,46.12,46.1513,4407,42.0795586333091,42.1342666185312,42.0522046406981,42.0807439729889,4833.29808119725,0.0,1.0
2024-04-01,45.7996,45.95,45.75,45.95,5898,41.9498004103599,42.0875581633035,41.9043696620487,42.0875581633035,6439.2687964563,0.20809,1.0
2024-04-02,45.77,45.77,45.69,45.6999,7759,41.9226885121742,41.9226885121742,41.8494131116722,41.8584809424843,8471.05571239477,0.0,1.0
2024-04-03,45.72,45.81,45.66,45.66,9529,41.8768913868604,41.9593262124251,41.821934836484,41.821934836484,10403.4914142815,0.0,1.0
2024-04-04,45.719,45.89,45.719,45.81,1648,41.8759754443542,42.0326016129271,41.8759754443542,41.9593262124251,1799.23956876229,0.0,1.0
2024-04-05,45.687,45.7699,45.6601,45.68,3949,41.8466652841534,41.9225969179235,41.8220264307346,41.8402536866095,4311.40598121497,0.0,1.0
2024-04-08,45.78,45.8195,45.685,45.685,3732,41.9318479372369,41.9680276662347,41.8448333991409,41.8448333991409,4074.49154770683,0.0,1.0
2024-04-09,45.8544,45.8737,45.835,45.8737,2096,41.9999940597037,42.0176717500748,41.982224775082,42.0176717500748,2288.35323794039,0.0,1.0
2024-04-10,45.4752,45.64,45.4752,45.64,1184,41.6526686613245,41.8036159863585,41.6526686613245,41.8036159863585,1292.6575542564,0.0,1.0
2024-04-11,45.41,45.53,45.35,45.53,4287,41.5929492099154,41.7028623106683,41.537992659539,41.7028623106683,4680.42477626452,0.0,1.0
2024-04-12,45.4391,45.4707,45.38,45.4707,2634,41.619603136848,41.6485469200463,41.5654709347272,41.6485469200463,2875.7263495873,0.0,1.0
2024-04-15,45.208,45.3399,45.1801,45.3399,2888,41.407928823648,41.5287416402256,41.382374027723,41.5287416402256,3153.03633166595,0.0,1.0
2024-04-16,45.1158,45.21,45.08,45.15,9251,41.3234789245695,41.4097607086606,41.2906881828449,41.3548041582841,10099.9789142111,0.0,1.0
2024-04-17,45.1694,45.25,45.12,45.2019,4705,41.3725734429058,41.4463984089115,41.3273258830959,41.4023415743597,5136.78529795302,0.0,1.0
2024-04-18,45.1978,45.2211,45.12,45.1999,3755,41.398586210084,41.4199276704802,41.3273258830959,41.4005096893472,4099.60229411553,0.0,1.0
2024-04-19,45.2492,45.27,45.21,45.27,2510,41.4456656549065,41.464717259037,41.4097607086606,41.464717259037,2740.34667329693,0.0,1.0
2024-04-22,45.4649,45.4649,45.31,45.345,7940,41.6432344535099,41.6432344535099,41.501354959288,41.5334129470076,8668.66636891539,0.0,1.0
2024-04-23,45.6085,45.61,45.49,45.49,3887,41.7747637974109,41.7761377111703,41.6662246104174,41.6662246104174,4243.71614306979,0.0,1.0
2024-04-24,45.56,45.56,45.45,45.4959,3361,41.7303405858566,41.7303405858566,41.6295869101664,41.6716286712044,3669.44429041872,0.0,1.0
2024-04-25,45.43,45.43,45.26,45.34,2001,41.6112680600409,41.6112680600409,41.4555578339743,41.5288332344762,2184.63493755664,0.0,1.0
2024-04-26,45.5681,45.5776,45.5401,45.5776,1359,41.7377597201574,41.746461173967,41.7121133299817,41.746461173967,1483.7175812791,0.0,1.0
2024-04-29,45.6721,45.6721,45.63,45.63,1202,41.8330177408099,41.8330177408099,41.7944565612958,41.7944565612958,1312.30944275016,0.0,1.0
2024-04-30,45.4793,45.58,45.4793,45.56,4105,41.6564240256002,41.748659435982,41.6564240256002,41.7303405858566,4481.72234816092,0.0,1.0
2024-05-01,45.4649,45.54,45.25,45.25,3811,41.8283739123031,41.8974670122728,41.6306627647199,41.6306627647199,4142.32535702366,0.20213,1.0
2024-05-02,45.669,45.669,45.4841,45.5,3247,42.0161489017015,42.0161489017015,41.8460381935204,41.8606664264035,3529.29163848224,0.0,1.0
2024-05-03,45.8441,45.8457,45.79,45.79,1434,42.1772434663447,42.1787154897795,42.1274706739564,42.1274706739564,1558.67083756807,0.0,1.0
2024-05-06,45.8929,45.9548,45.88,45.91,4486,42.2221401811053,42.2790890877381,42.2102719921624,42.2378724315645,4876.00932868227,0.0,1.0
2024-05-07,45.9206,45.98,45.92,45.97,2321,42.2476245868198,42.3022734568358,42.2470725780318,42.2930733103685,2522.78592328835,0.0,1.0
2024-05-08,45.8369,45.9,45.8,45.8995,4342,42.1706193608882,42.2286722850971,42.1366708204237,42.2282122777738,4719.4900813951,0.0,1.0
2024-05-09,45.88,45.88,45.801,45.82,3974,42.2102719921624,42.2102719921624,42.1375908350704,42.1550711133584,4319.496449439,0.0,1.0
2024-05-10,45.76,45.8216,45.74,45.8212,6371,42.0998702345543,42.1565431367932,42.0814699416197,42.1561751309345,6924.88975324003,0.0,1.0
2024-05-13,45.7769,45.85,45.7769,45.85,2641,42.1154184820841,42.1826715527604,42.1154184820841,42.1826715527604,2870.6064728154,0.0,1.0
2024-05-14,45.8337,45.86,45.78,45.85,3788,42.1676753140187,42.1918716992278,42.118270527489,42.1826715527604,4117.3257550264,0.0,1.0
2024-05-15,46.0591,46.0591,45.94,45.95,4227,42.3750466153925,42.3750466153925,42.2654728709665,42.2746730174338,4594.49207140882,0.0,1.0
2024-05-16,46.0089,46.0635,46.0051,46.0635,3051,42.3288618801265,42.3790946798382,42.3253658244689,42.3790946798382,3316.25155189692,0.0,1.0
2024-05-17,46.02,46.02,45.9601,45.99,2099,42.3390740427052,42.3390740427052,42.2839651653658,42.3114736033032,2281.48541705397,0.0,1.0
2024-05-20,46.002,46.0167,45.9,45.9,4383,42.322513779064,42.336037994371,42.2286722850971,42.2286722850971,4764.05458930325,0.0,1.0
2024-05-21,45.98,46.09,45.98,46.09,6117,42.3022734568358,42.4034750679766,42.3022734568358,42.4034750679766,6648.80719205294,0.0,1.0
2024-05-22,45.95,45.96,45.91,45.9549,4248,42.2746730174338,42.2838731639012,42.2378724315645,42.2791810892028,4617.31779497153,0.0,1.0
2024-05-23,45.7873,45.92,45.7873,45.8983,7348,42.1249866344102,42.2470725780318,42.1249866344102,42.2271082601977,7986.82936851478,0.0,1.0
2024-05-24,45.9103,45.93,45.864,45.864,1243,42.2381484359585,42.2562727244991,42.1955517578147,42.1955517578147,1351.06544706912,0.0,1.0
2024-05-28,45.7692,45.93,45.7692,45.93,1795,42.1083343693043,42.2562727244991,42.1083343693043,42.2562727244991,1951.05589500327,0.0,1.0
2024-05-29,45.6678,45.71,45.66,45.71,4372,42.0150448841255,42.0538695022176,42.0078687698809,42.0538695022176,4752.09825791326,0.0,1.0
2024-05-30,45.78,45.85,45.725,45.75,13367,42.118270527489,42.1826715527604,42.0676697219186,42.090670088087,14529.1165172751,0.0,1.0
2024-05-31,45.9319,45.9319,45.8321,45.8321,2440,42.2580207523279,42.2580207523279,42.1662032905839,42.1662032905839,2652.13169014372,0.0,1.0
2024-06-03,45.8478,45.87,45.78,45.84,1891,42.3750466153925,42.3955650706916,42.3123821438034,42.3678374283956,2045.97272982131,0.2113,1.0
2024-06-04,45.88,45.89,45.71,45.8498,95399,42.4048076181236,42.4140501655557,42.2476843117792,42.3768951248789,103217.214411541,0.0,1.0
2024-06-05,45.9751,45.9751,45.9,45.9,2848,42.4927042442022,42.4927042442022,42.4232927129877,42.4232927129877,3081.40155184088,0.0,1.0
2024-06-06,45.915,45.95,45.915,45.94,896,42.4371565341357,42.4695054501478,42.4371565341357,42.4602629027158,969.429701702748,0.0,1.0
2024-06-07,45.83,45.86,45.7832,45.81,5313,42.3585948809635,42.3863225232596,42.3153397589817,42.3401097860995,5748.41518431551,0.0,1.0
2024-06-10,45.86,45.86,45.72,45.72,4282,42.3863225232596,42.3863225232596,42.2569268592113,42.2569268592113,4632.9218556821,0.0,1.0
2024-06-11,45.93,45.93,45.7929,45.82,2514,42.4510203552838,42.4510203552838,42.3243050299907,42.3493523335315,2720.0293192865,0.0,1.0
2024-06-12,46.06,46.16,46.06,46.16,3331,42.5711734719001,42.6635989462203,42.5711734719001,42.6635989462203,3603.98475041501,0.0,1.0
2024-06-13,46.0509,46.13,46.01,46.13,5032,42.5627627537369,42.6358713039242,42.5249607347399,42.6358713039242,5444.38644974133,0.0,1.0
2024-06-14,45.95,46.04,45.91,45.9582,6519,42.4695054501478,42.552688377036,42.4325352604197,42.4770843390421,7053.25025156274,0.0,1.0
2024-06-17,45.972,45.972,45.8671,45.89,2455,42.4898390544983,42.4898390544983,42.3928847319363,42.4140501655557,2656.19410455384,0.0,1.0
2024-06-18,46.1178,46.125,46.05,46.1027,3974,42.6245953960572,42.6312500302082,42.561930924468,42.6106391494348,4299.68039572178,0.0,1.0
2024-06-20,46.0824,46.1,46.02,46.09,1510,42.5918767781478,42.6081436616282,42.534203282172,42.5989011141961,1633.74871603923,0.0,1.0
2024-06-21,46.1451,46.1599,46.071,46.1236,2916,42.6498275505466,42.663506520746,42.5813402740753,42.6299560735677,3154.97434170224,0.0,1.0
2024-06-24,46.125,46.1894,46.125,46.1894,1323,42.6312500302082,42.6907720356704,42.6312500302082,42.6907720356704,1431.42354392046,0.0,1.0
2024-06-25,46.18,46.19,46.125,46.1599,4398,42.6820840410843,42.6913265885164,42.6312500302082,42.663506520746,4758.42837956327,0.0,1.0
2024-06-26,46.12,46.1392,46.06,46.11,4658,42.6266287564922,42.6443744475617,42.5711734719001,42.6173862090602,5039.73610550379,0.0,1.0
2024-06-27,46.13,46.14,46.081,46.11,2578,42.6358713039242,42.6451138513562,42.5905828215073,42.6173862090602,2789.27429797956,0.0,1.0
2024-06-28,46.0728,46.18,46.0728,46.18,2916,42.5830039326131,42.6820840410843,42.5830039326131,42.6820840410843,3154.97434170224,0.0,1.0
2024-07-01,45.8001,45.9,45.79,45.9,4153,42.5227702509986,42.6155216805386,42.5133929793434,42.6155216805386,4473.08146146789,0.20753,1.0
2024-07-02,45.95,45.95,45.8641,45.89,3551,42.6619438174455,42.6619438174455,42.5821905862394,42.6062372531572,3824.68390793943,0.0,1.0
2024-07-03,46.018,46.018,45.9497,45.9513,1693,42.7250779236389,42.7250779236389,42.661665284624,42.663150793005,1823.48348525527,0.0,1.0
2024-07-05,46.1626,46.1626,46.0921,46.15,1264,42.8593307435736,42.8593307435736,42.7938755305349,42.8476323650731,1361.41944794014,0.0,1.0
2024-07-08,46.15,46.17,46.12,46.13,6198,42.8476323650731,42.8662012198358,42.8197790829289,42.8290635103103,6675.69441323813,0.0,1.0
2024-07-09,46.1171,46.15,46.08,46.15,6032,42.8170865989883,42.8476323650731,42.7826413734034,42.8476323650731,6496.9004034612,0.0,1.0
2024-07-10,46.1668,46.185,46.1404,46.18,2493,42.8632302030738,42.8801278609079,42.838719314787,42.8754856472172,2685.1413636984,0.0,1.0
2024-07-11,46.39,46.39,46.3,46.3,3161,43.0704586222262,43.0704586222262,42.9868987757938,42.9868987757938,3404.62569219841,0.0,1.0
2024-07-12,46.4462,46.4462,46.29,46.29,4446,43.1226371041096,43.1226371041096,42.9776143484124,42.9776143484124,4788.66365944768,0.0,1.0
2024-07-15,46.439,46.439,46.34,46.43,2369,43.115952316395,43.115952316395,43.0240364853193,43.1075963317518,2551.58439253971,0.0,1.0
2024-07-16,46.575,46.59,46.54,46.55,2316,43.2422205287818,43.2561471698538,43.2097250329469,43.2190094603283,2494.49955809286,0.0,1.0
2024-07-17,46.5179,46.54,46.49,46.53,1930,43.1892064484341,43.2097250329469,43.16330289604,43.2004406055656,2078.74963174405,0.0,1.0
2024-07-18,46.4122,46.5,46.4122,46.5,2656,43.0910700510129,43.1725873234214,43.0910700510129,43.1725873234214,2860.70415643119,0.0,1.0
2024-07-19,46.3975,46.42,46.33,46.42,3242,43.0774219427623,43.0983119043704,43.0147520579379,43.0983119043704,3491.86855239078,0.0,1.0
2024-07-22,46.5377,46.55,46.5,46.5202,2025,43.2075896146492,43.2190094603283,43.1725873234214,43.1913418667318,2181.07150480917,0.0,1.0
2024-07-23,46.58,46.59,46.549,46.549,2350,43.2468627424725,43.2561471698538,43.2180810175902,43.2180810175902,2531.12001792669,0.0,1.0
2024-07-24,46.45,46.55,46.44,46.5,1937,43.1261651865145,43.2190094603283,43.1168807591331,43.1725873234214,2086.28913818043,0.0,1.0
2024-07-25,46.47,46.5675,46.47,46.49,2542,43.1447340412773,43.2352572082457,43.1447340412773,43.16330289604,2737.91790875304,0.0,1.0
2024-07-26,46.55,46.55,46.53,46.54,2851,43.2190094603283,43.2190094603283,43.2004406055656,43.2097250329469,3070.7332643017,0.0,1.0
2024-07-29,46.4557,46.55,46.45,46.55,1559,43.1314573101219,43.2190094603283,43.1261651865145,43.2190094603283,1679.15579061605,0.0,1.0
2024-07-30,46.47,46.47,46.41,46.45,1465,43.1447340412773,43.1447340412773,43.089027476989,43.1261651865145,1577.91098989898,0.0,1.0
2024-07-31,46.7,46.7,46.54,46.56,2671,43.358275871049,43.358275871049,43.2097250329469,43.2282938877097,2876.860241652,0.0,1.0
2024-08-01,46.3423,46.402,46.3192,46.38,2706,43.2237166650107,43.2793991815215,43.2021711686723,43.2588796611993,2901.23741028296,0.21277,1.0
2024-08-02,46.2937,46.2937,46.2001,46.27,3046,43.1783871792079,43.1783871792079,43.0910859472914,43.156282059588,3265.76834875162,0.0,1.0
2024-08-05,46.1103,46.1103,46.0,46.0,936,43.0073289961578,43.0073289961578,42.9044515829057,42.9044515829057,1003.53223060785,0.0,1.0
2024-08-06,46.2722,46.28,46.19,46.19,3042,43.1583340116202,43.1656091142799,43.0816656220525,43.0816656220525,3261.47974947552,0.0,1.0
2024-08-07,46.32,46.45,46.32,46.4238,8234,43.2029173330477,43.3241690440428,43.2029173330477,43.29973216075,8828.08160985583,0.0,1.0
2024-08-08,46.4452,46.4649,46.36,46.4399,3610,43.3196920577907,43.3380663555338,43.2402255518154,43.314748718804,3870.460846682,0.0,1.0
2024-08-09,46.4056,46.4585,46.3601,46.43,1148,43.2827569212106,43.332097040531,43.2403188223623,43.305514934659,1230.82799224126,0.0,1.0
2024-08-12,46.4039,46.43,46.39,46.43,3251,43.281171321913,43.305514934659,43.2682067158912,43.305514934659,3485.55906165185,0.0,1.0
2024-08-13,46.63,46.63,46.4929,46.4929,1963,43.4920560284977,43.4920560284977,43.3641821086712,43.3641821086712,2104.63009474702,0.0,1.0
2024-08-14,46.707,46.707,46.55,46.55,2127,43.5638743496256,43.5638743496256,43.4174395909622,43.4174395909622,2280.4626650672,0.0,1.0
2024-08-15,46.7518,46.789,46.7,46.71,2676,43.6056595546455,43.6403561980995,43.5573454113412,43.5666724660332,2869.07291571219,0.0,1.0
2024-08-16,46.88,46.88,46.72,46.72,4023,43.7252323957961,43.7252323957961,43.5759995207251,43.5759995207251,4313.25872193952,0.0,1.0
2024-08-19,46.9028,46.91,46.8121,46.85,6611,43.7464980804937,43.7532135598719,43.6619016944378,43.6972512317203,7087.98245357747,0.0,1.0
2024-08-20,46.8619,46.915,46.83,46.89,3852,43.7083504268037,43.7578770872179,43.6785971223364,43.734559450488,4129.92110288616,0.0,1.0
2024-08-21,46.9452,46.9452,46.88,46.91,1148,43.7860447923875,43.7860447923875,43.7252323957961,43.7532135598719,1230.82799224126,0.0,1.0
2024-08-22,46.9052,46.939,46.8724,46.89,2280,43.7487365736198,43.7802620184785,43.7181438342302,43.734559450488,2444.5015873781,0.0,1.0
2024-08-23,47.0951,47.0959,46.98,46.98,3427,43.9258573422196,43.926603506595,43.8185029427154,43.8185029427154,3674.25742980034,0.0,1.0
2024-08-26,47.0425,47.1858,47.0417,47.08,3252,43.87679703454,44.0104537282755,43.8760508701647,43.9117734896348,3486.63121147088,0.0,1.0
2024-08-27,47.1,47.12,46.9954,47.02,4985,43.9304275990187,43.9490817084026,43.832866606941,43.8558111614832,5344.66684784204,0.0,1.0
2024-08-28,47.0551,47.074,47.02,47.03,2047,43.8885491234519,43.9061772568196,43.8558111614832,43.8651382161751,2194.69067954517,0.0,1.0
2024-08-29,47.06,47.07,47.06,47.06,552,43.8931193802509,43.9024464349429,43.8931193802509,43.8931193802509,591.826700102068,0.0,1.0
2024-08-30,47.0833,47.11,47.0601,47.11,3766,43.9148514176831,43.9397546537106,43.8932126507979,43.9397546537106,4037.71621844998,0.0,1.0
2024-09-03,46.778,46.93,46.77,46.8008,4119,43.8285481806187,43.9709642591909,43.8210525975359,43.8499105924045,4396.18901374433,0.21277,1.0
2024-09-04,46.77,46.935,46.77,46.77,16715,43.8210525975359,43.9756489986177,43.8210525975359,43.8210525975359,17839.8396127061,0.0,1.0
2024-09-05,46.9903,46.9903,46.93,46.93,4053,44.0274622166772,44.0274622166772,43.9709642591909,43.9709642591909,4325.74752918324,0.0,1.0
2024-09-06,46.9459,47.0,46.87,47.0,4105,43.9858617305679,44.036550611165,43.9147473860703,44.036550611165,4381.24688065562,0.0,1.0
2024-09-09,47.0123,47.0123,46.9591,46.9591,3533,44.0480750701548,44.0480750701548,43.9982294426544,43.9982294426544,3770.75401445951,0.0,1.0
2024-09-10,46.9501,46.99,46.91,46.98,3518,43.9897969116864,44.0271811323116,43.9522253014841,44.0178116534581,3754.74458615017,0.0,1.0
2024-09-11,47.0124,47.0124,46.905,46.92,1609,44.0481687649433,44.0481687649433,43.9475405620573,43.9615947803375,1717.2780099817,0.0,1.0
2024-09-12,47.0851,47.11,46.94,46.94,3704,44.1162848762078,44.1396148785528,43.9803337380444,43.9803337380444,3953.26149718597,0.0,1.0
2024-09-13,47.1611,47.1999,47.1,47.1,4477,44.1874929154939,44.2238464934453,44.1302453996994,44.1302453996994,4778.28070272721,0.0,1.0
2024-09-16,47.165,47.18,47.09,47.13,8273,44.1911470122468,44.2052012305269,44.120875920846,44.1583538362597,8829.73336021045,0.0,1.0
2024-09-17,47.2141,47.2194,47.155,47.19,6001,44.2371511534172,44.2421169772095,44.1817775333933,44.2145707093804,6404.83861895599,0.0,1.0
2024-09-18,47.191,47.27,47.04,47.145,11891,44.2155076572657,44.2895265402079,44.0740285265788,44.1724080545399,12691.2074684229,0.0,1.0
2024-09-19,47.338,47.3399,47.2,47.23,11193,44.3532389964113,44.3550191973934,44.2239401882338,44.2520486247941,11946.2354044283,0.0,1.0
2024-09-20,47.25,47.29,47.14,47.29,6278,44.270787582501,44.3082654979148,44.1677233151132,44.3082654979148,6700.47939506845,0.0,1.0
2024-09-23,47.2603,47.2603,47.2406,47.26,1708,44.28043814572,44.28043814572,44.2619802723788,44.2801570613544,1822.94023682334,0.0,1.0
2024-09-24,47.2701,47.29,47.2281,47.28,1330,44.2896202349964,44.3082654979148,44.250268423812,44.2988960190613,1419.50264342801,0.0,1.0
2024-09-25,47.2027,47.2033,47.11,47.19,1082,44.2264699475242,44.2270321162554,44.1396148785528,44.2145707093804,1154.81342871361,0.0,1.0
2024-09-26,47.3101,47.3499,47.2,47.26,2025,44.3270981504102,44.3643886762469,44.2239401882338,44.2801570613544,2161.27282176069,0.0,1.0
2024-09-27,47.3227,47.3227,47.2881,47.29,2311,44.3389036937655,44.3389036937655,44.3064852969326,44.3082654979148,2466.51925485874,0.0,1.0
2024-09-30,47.34,47.35,47.3,47.34,1370,44.355112892182,44.3644823710354,44.3176349767682,44.355112892182,1462.19445225291,0.0,1.0
2024-10-01,47.1201,47.15,47.0801,47.14,3612,44.3434478910094,44.3715859699172,44.3058049760827,44.3621752411855,3838.17247631093,0.20745,1.0
2024-10-02,47.0951,47.0951,47.02,47.07,2472,44.3199210691802,44.3199210691802,44.2492464964052,44.2963001400637,2626.78913661146,0.0,1.0
2024-10-03,47.0793,47.0793,47.02,47.0252,1413,44.3050521177841,44.3050521177841,44.2492464964052,44.2541400753457,1501.47777104854,0.0,1.0
2024-10-04,46.8975,46.99,46.8,46.99,930072,44.133965069442,44.2210143102101,44.042210464308,44.2210143102101,988310.285544699,0.0,1.0
2024-10-07,46.7471,46.96,46.7321,46.79,366265,43.9924277093174,44.1927821240151,43.9783116162199,44.0327997355763,389199.402557038,0.0,1.0
2024-10-08,46.765,46.83,46.735,46.83,1533,44.0092729137471,44.0704426505031,43.9810407275521,44.0704426505031,1628.99180680638,0.0,1.0
2024-10-09,46.755,46.755,46.71,46.73,4168,43.9998621850154,43.9998621850154,43.9575139057228,43.9763353631862,4428.98750865558,0.0,1.0
2024-10-10,46.78,46.78,46.675,46.718,2214,44.0233890068447,44.0233890068447,43.9245763551619,43.9650424887082,2352.63395973211,0.0,1.0
2024-10-11,46.7888,46.9,46.72,46.72,3386,44.0316704481285,44.1363177516249,43.9669246344545,43.9669246344545,3598.02104230033,0.0,1.0
2024-10-14,46.842,46.842,46.74,46.76,1728,44.0817355249811,44.0817355249811,43.9857460919179,44.0045675493813,1836.20211491287,0.0,1.0
2024-10-15,46.85,46.87,46.84,46.86,2539,44.0892641079665,44.1080855654299,44.0798533792348,44.0986748366982,2697.98447324292,0.0,1.0
2024-10-16,46.9147,47.024,46.85,46.89,3037,44.1501515228605,44.2530107878979,44.0892641079665,44.1269070228932,3227.16772163795,0.0,1.0
2024-10-17,46.85,46.93,46.69,46.84,1157076,44.0892641079665,44.16454993782,43.9386924482594,44.0798533792348,1229528.5869878,0.0,1.0
2024-10-18,46.896,46.896,46.8244,46.85,1527,44.1325534601323,44.1325534601323,44.0651726424134,44.0892641079665,1622.61610501849,0.0,1.0
2024-10-21,46.75,46.87,46.74,46.8,2251,43.9951568206496,44.1080855654299,43.9857460919179,44.042210464308,2391.95078742411,0.0,1.0
2024-10-22,46.7,46.71,46.66,46.68,3121,43.9481031769911,43.9575139057228,43.9104602620644,43.9292817195278,3316.42754666844,0.0,1.0
2024-10-23,46.55,46.6,46.55,46.6,3054,43.8069422460158,43.8539958896742,43.8069422460158,43.8539958896742,3245.23221003698,0.0,1.0
2024-10-24,46.67,46.6899,46.585,46.6,2019,43.9198709907961,43.9385983409721,43.8398797965767,43.8539958896742,2145.42365162562,0.0,1.0
2024-10-25,46.6386,46.7589,46.63,46.7589,2579,43.8903213025786,44.0035323692208,43.8822280758693,44.0035323692208,2740.48915182887,0.0,1.0
2024-10-28,46.71,46.75,46.68,46.75,2148,43.9575139057228,43.9951568206496,43.9292817195278,43.9951568206496,2282.5012400653,0.0,1.0
2024-10-29,46.735,46.735,46.59,46.59,2272,43.9810407275521,43.9810407275521,43.8445851609426,43.8445851609426,2414.26574368173,0.0,1.0
2024-10-30,46.6693,46.79,46.6693,46.7899,4939,43.9192122397849,44.0327997355763,43.9192122397849,44.032705628289,5248.26518839968,0.0,1.0
2024-10-31,46.579,46.6234,46.5601,46.5602,33984,43.8342333593377,43.8760169949064,43.8164470820348,43.8165411893221,36111.9749266197,0.0,1.0
2024-11-01,46.305,46.445,46.29,46.445,8875,43.7539316110702,43.8862186303024,43.7397580018667,43.8862186303024,9392.45594322828,0.18867,1.0
2024-11-04,46.37,46.435,46.32,46.32,24284,43.8153505842852,43.8767695575001,43.7681052202736,43.7681052202736,25699.8760704626,0.0,1.0
2024-11-05,46.49,46.49,46.33,46.33,2312,43.9287394579128,43.9287394579128,43.7775542930759,43.7775542930759,2446.80091726691,0.0,1.0
2024-11-06,46.5106,46.5106,46.4537,46.47,2431,43.9482045478856,43.9482045478856,43.8944393236404,43.9098413123082,2572.73919977329,0.0,1.0
2024-11-07,46.6958,46.71,46.6125,46.6125,4973,44.1232013761842,44.1366190595635,44.044490599741,44.044490599741,5262.95024289288,0.0,1.0
2024-11-08,46.8061,46.82,46.75,46.75,3346,44.2274246491937,44.2405588603889,44.1744153507727,44.1744153507727,3541.08817870894,0.0,1.0
2024-11-11,46.7704,46.7999,46.7261,46.7309,815,44.1936914592894,44.2215662240562,44.1518320667752,44.1563676217203,862.518489434485,0.0,1.0
2024-11-12,46.561,46.73,46.48,46.73,3658,43.9958278748092,44.1555172051681,43.9192903851105,44.1555172051681,3871.27930595257,0.0,1.0
2024-11-13,46.62,46.67,46.62,46.67,1465,44.0515774043428,44.0988227683543,44.0515774043428,44.0988227683543,1550.41667119205,0.0,1.0
2024-11-14,46.5219,46.64,46.5219,46.64,2001,43.9588820001522,44.0704755499474,43.9588820001522,44.0704755499474,2117.66809491829,0.0,1.0
2024-11-15,46.4806,46.4806,46.42,46.48,2086,43.9198573294786,43.9198573294786,43.8625959482967,43.9192903851105,2207.62401099428,0.0,1.0
2024-11-18,46.5206,46.525,46.44,46.46,2166,43.9576536206879,43.9618112127209,43.8814940939013,43.9003922395059,2292.28840259521,0.0,1.0
2024-11-19,46.635,46.635,46.48,46.48,322344,44.0657510135462,44.0657510135462,43.9192903851105,43.9192903851105,341138.233077632,0.0,1.0
2024-11-20,46.6,46.6101,46.55,46.57,1962,44.0326792587382,44.0422228222685,43.9854338947266,44.0043320403312,2076.39420401283,0.0,1.0
2024-11-21,46.605,46.68,46.5706,46.63,2103,44.0374037951393,44.1082718411566,44.0048989846994,44.0610264771451,2225.61519420947,0.0,1.0
2024-11-22,46.5864,46.63,46.5864,46.63,679,44.019828519727,44.0610264771451,44.019828519727,44.0610264771451,718.589023712902,0.0,1.0
2024-11-25,46.7651,46.77,46.7,46.71,2967,44.1886834507042,44.1933134963773,44.1271699867612,44.1366190595635,3139.99062349953,0.0,1.0
2024-11-26,46.683,46.7403,46.6601,46.72,2646,44.1111065629973,44.1652497501545,44.08946818628,44.1460681323658,2800.27475220079,0.0,1.0
2024-11-27,46.7958,46.8,46.7527,46.76,2411,44.2176921042073,44.2216607147842,44.1769666004293,44.183864423575,2551.57310187306,0.0,1.0
2024-11-29,46.906,46.92,46.886,46.9,2227,44.3218208864887,44.3350495884119,44.3029227408841,44.3161514428073,2356.84500119092,0.0,1.0
2024-12-02,46.7008,46.71,46.7,46.7,805,44.3294179410217,44.3381507816809,44.3286585635731,44.3286585635731,848.063109017522,0.21324,1.0
2024-12-03,46.6855,46.72,46.6855,46.72,2646,44.3148948473167,44.3476429997888,44.3148948473167,44.3476429997888,2787.54656703151,0.0,1.0
2024-12-04,46.765,46.765,46.69,46.69,3311,44.390357981274,44.390357981274,44.3191663454653,44.3191663454653,3488.12043969816,0.0,1.0
2024-12-05,46.7457,46.76,46.73,46.76,1555,44.3720380003259,44.3856118722201,44.3571352178966,44.3856118722201,1638.18401804006,0.0,1.0
2024-12-06,46.8,46.95,46.7701,46.81,7019,44.4235807446514,44.5659640162689,44.395199012509,44.4330729627592,7394.47821390558,0.0,1.0
2024-12-09,46.745,46.8036,46.745,46.8036,1035,44.3713735450583,44.4269979431702,44.3713735450583,44.4269979431702,1090.3668544511,0.0,1.0
2024-12-10,46.75,46.7548,46.7088,46.735,2952,44.3761196541123,44.380675918804,44.337011715508,44.3618813269505,3109.9158979127,0.0,1.0
2024-12-11,46.755,46.8199,46.74,46.805,1658,44.3808657631662,44.442470258686,44.3666274360044,44.4283268537053,1746.69395621249,0.0,1.0
2024-12-12,46.665,46.77,46.66,46.7552,2255,44.2954358001957,44.3951040903279,44.2906896911418,44.3810556075283,2375.63019979442,0.0,1.0
2024-12-13,46.5409,46.7,46.5409,46.7,2098,44.1776373734775,44.3286585635731,44.1776373734775,44.3286585635731,2210.23155617237,0.0,1.0
2024-12-16,46.59,46.74,46.55,46.61,22516,44.224244164387,44.3666274360044,44.1862752919556,44.2432286006026,23720.4831834019,0.0,1.0
2024-12-17,46.5495,46.5752,46.5111,46.5301,3419,44.1858006810502,44.2101956815874,44.1493505635162,44.167385777921,3601.8978505974,0.0,1.0
2024-12-18,46.1298,46.5299,46.1298,46.528,4304,43.7874122870645,44.1671959335589,43.7874122870645,44.1653924121184,4534.240523244,0.0,1.0
2024-12-19,46.0582,46.31,46.0582,46.31,2158,43.7194480054125,43.9584620573677,43.7194480054125,43.9584620573677,2273.44122889418,0.0,1.0
2024-12-20,46.2901,46.3202,46.05,46.05,2862,43.9395725433331,43.9681441198377,43.711664386564,43.711664386564,3015.10138883,0.0,1.0
2024-12-23,45.9989,46.13,45.9989,46.05,3343,43.8702508744916,43.9952840794084,43.8702508744916,43.9189861664157,3505.20727907239,0.21817,1.0
2024-12-24,46.0438,46.05,45.99,45.99,1427,43.9130730781587,43.9189861664157,43.8617627316711,43.8617627316711,1496.24013976557,0.0,1.0
2024-12-26,46.1426,46.1426,45.9955,46.0,2453,44.0073010007047,44.0073010007047,43.8670082131894,43.8712999707952,2572.02316947789,0.0,1.0
2024-12-27,46.055,46.14,46.0219,46.14,2325,43.9237547859777,44.0048213185324,43.892186524477,44.0048213185324,2437.81242113171,0.0,1.0
2024-12-30,46.1007,46.14,46.04,46.05,1774,43.9673399687748,44.0048213185324,43.9094489272916,43.9189861664157,1860.07709036028,0.0,1.0
2024-12-31,46.0852,46.22,46.0339,46.16,4979,43.9525572481325,44.0811192315251,43.9036312114259,44.0238957967806,5220.58840637195,0.0,1.0
2025-01-02,46.195,46.28,46.1544,46.23,5392,44.0572761337149,44.1383426662696,44.0185549428711,44.0906564706492,5653.62777408267,0.0,1.0
2025-01-03,46.2607,46.3,46.26,46.26,2387,44.1199357947602,44.1574171445178,44.1192681880215,44.1192681880215,2502.82075236189,0.0,1.0
2025-01-06,46.3153,46.38,46.3,46.31,2416,44.1720091203777,44.2337150575105,44.1574171445178,44.1669543836419,2533.22787503407,0.0,1.0
2025-01-07,46.185,46.32,46.185,46.32,3748,44.0477388945908,44.176491622766,44.0477388945908,44.176491622766,3929.85847501147,0.0,1.0
2025-01-08,46.2067,46.21,46.14,46.14,1530,44.0684347034901,44.071581992401,44.0048213185324,44.0048213185324,1604.23785132539,0.0,1.0
2025-01-10,46.1085,46.12,46.01,46.0769,3090,43.9747790152916,43.9857468402843,43.8808372099193,43.9446413396595,3239.9313467944,0.0,1.0
2025-01-13,45.9999,46.05,45.9114,45.96,3004,43.871204598404,43.9189861664157,43.7868000321558,43.8331510142989,3149.75850024932,0.0,1.0
2025-01-14,46.0553,46.12,46.0308,46.05,1796,43.9240409031514,43.9857468402843,43.9006746672974,43.9189861664157,1883.14456273228,0.0,1.0
2025-01-15,46.3582,46.36,46.29,46.325,3378,44.21292387622,44.2146405792623,44.1478799053937,44.181260242328,3541.9055305733,0.0,1.0
2025-01-16,46.43,46.43,46.35,46.35,2132,44.2814012531309,44.2814012531309,44.2051033401382,44.2051033401382,2235.447777141,0.0,1.0
2025-01-17,46.483,46.51,46.47,46.4988,1363,44.3319486204886,44.3576991661236,44.3195502096273,44.3470174583046,1429.13476559248,0.0,1.0
2025-01-21,46.55,46.5939,46.55,46.58,1316,44.39584812262,44.4377166023747,44.39584812262,44.4244598399922,1379.85425643412,0.0,1.0
2025-01-22,46.5253,46.6045,46.5253,46.55,2505,44.3722911419835,44.4478260758462,44.3722911419835,44.39584812262,2626.54628599352,0.0,1.0
2025-01-23,46.5402,46.545,46.505,46.52,1646,44.3865016282784,44.3910795030579,44.3529305465616,44.3672364052477,1725.86634201411,0.0,1.0
2025-01-24,46.5731,46.59,46.566,46.566,1490,44.4178791449966,44.4339970791163,44.4111077052185,44.4111077052185,1562.29699246721,0.0,1.0
2025-01-27,46.6614,46.67,46.5913,46.5913,3228,44.5020929664623,44.510294992109,44.4352369202024,44.4352369202024,3384.62730985513,0.0,1.0
2025-01-28,46.6506,46.6795,46.595,46.595,2415,44.4917927482083,44.5193553692769,44.4387656986783,44.4387656986783,2532.17935356262,0.0,1.0
2025-01-29,46.6396,46.69,46.6394,46.66,1068,44.4813017851718,44.5293694703572,44.4811110403893,44.5007577529849,1119.82093151341,0.0,1.0
2025-01-30,46.7066,46.75,46.67,46.7,4184,44.5452012873032,44.5865929051017,44.510294992109,44.5389067094813,4387.01383656562,0.0,1.0
2025-01-31,46.6353,46.7553,46.6353,46.7553,1128,44.4772007723484,44.5916476418374,44.4772007723484,44.5916476418374,1182.73221980068,0.0,1.0
2025-02-03,46.409,46.409,46.33,46.33,3945,44.4700669174836,44.4700669174836,44.3943674780111,44.3943674780111,4117.00538566134,0.21882,1.0
2025-02-04,46.495,46.53,46.41,46.53,2123,44.5524739022259,44.5860116285745,44.4710251382364,44.5860116285745,2215.56462199214,0.0,1.0
2025-02-05,46.6251,46.6251,46.59,46.5998,1177,44.6771384221674,44.6771384221674,44.6435048737435,44.6528954371211,1228.31821012,0.0,1.0
2025-02-06,46.5881,46.6272,46.5881,46.6272,1251,44.6416842543131,44.6791506857483,44.6416842543131,44.6791506857483,1305.54467362797,0.0,1.0
2025-02-07,46.4644,46.505,46.4644,46.4937,3239,44.5231523471897,44.562056109754,44.5231523471897,44.5512282152472,3380.22317976098,0.0,1.0
2025-02-10,46.5369,46.59,46.4201,46.56,3238,44.5926233517689,44.6435048737435,44.4807031678399,44.614758251159,3379.17957890276,0.0,1.0
2025-02-11,46.5203,46.54,46.4,46.515,6358,44.5767168872721,44.5955938361026,44.4614429307083,44.5716383172822,6635.21425653607,0.0,1.0
2025-02-12,46.43,46.45,46.3998,46.3998,1842,44.4901895532928,44.5093539683491,44.4612512865577,44.4612512865577,1922.3127808335,0.0,1.0
2025-02-13,46.605,46.605,46.48,46.51,2469,44.6578781850357,44.6578781850357,44.5381005909336,44.5668472135181,2576.65051893482,0.0,1.0
2025-02-14,46.605,46.65,46.59,46.59,1634,44.6578781850357,44.7009981189125,44.6435048737435,44.6435048737435,1705.24380232462,0.0,1.0
2025-02-18,46.5615,46.6287,46.5615,46.62,1589,44.6161955822882,44.6805880168775,44.6161955822882,44.672251496328,1658.28176370491,0.0,1.0
2025-02-19,46.5861,46.5861,46.51,46.5448,2400,44.6397678128075,44.6397678128075,44.5668472135181,44.6001932957162,2504.64205971792,0.0,1.0
2025-02-20,46.6,46.61,46.465,46.54,2690721,44.6530870812717,44.6626692887998,44.5237272796414,44.5955938361026,2808038.74481928,0.0,1.0
2025-02-21,46.5355,46.7,46.5355,46.57,4454,44.591281842715,44.7489091565534,44.591281842715,44.6243404586871,4648.19822249317,0.0,1.0
2025-02-24,46.6185,46.63,46.59,46.59,1283,44.6708141651988,44.6818337038562,44.6435048737435,44.6435048737435,1338.93990109087,0.0,1.0
2025-02-25,46.77,46.77,46.6533,46.6533,7224,44.8159846092505,44.8159846092505,44.7041602473968,44.7041602473968,7538.97259975096,0.0,1.0
2025-02-26,46.7583,46.79,46.64,46.78,6457,44.8047734264426,44.8351490243069,44.6914159113843,44.8255668167787,6738.53074149942,0.0,1.0
2025-02-27,46.6798,46.77,46.6798,46.75,2093,44.7295530973464,44.8159846092505,44.7295530973464,44.7968201941942,2184.25659624567,0.0,1.0
2025-02-28,46.8294,46.83,46.77,46.77,2110,44.8729029219679,44.8734778544196,44.8159846092505,44.8159846092505,2201.99781083534,0.0,1.0
2025-03-03,46.4899,46.6,46.4899,46.5,4430,44.8202774382232,44.9264233440209,44.8202774382232,44.8300147102355,4595.02414468241,0.28458,1.0
2025-03-04,46.539,46.55,46.3999,46.55,12004,44.8676140774118,44.8782190271282,44.7335096678163,44.8782190271282,12451.1670051394,0.0,1.0
2025-03-05,46.54,46.54,46.42,46.48,89934,44.8685781637497,44.8685781637497,44.7528878032071,44.8107329834784,93284.1763945526,0.0,1.0
2025-03-06,46.4021,46.46,46.4021,46.46,2861,44.7356306577595,44.7914512567213,44.7356306577595,44.7914512567213,2967.5765412949,0.0,1.0
2025-03-07,46.4762,46.4762,46.4201,46.45,1471,44.8070694553946,44.8070694553946,44.7529842118409,44.7818103933428,1525.79695639454,0.0,1.0
2025-03-10,46.38,46.401,46.37,46.401,1666,44.714324349693,44.7345701627879,44.7046834863144,44.7345701627879,1728.06099888056,0.0,1.0
2025-03-11,46.2654,46.3397,46.2654,46.33,1469,44.6038400553748,44.6754716702774,44.6038400553748,44.6661200328002,1523.72245339469,0.0,1.0
2025-03-12,46.32,46.43,46.291,46.43,2281,44.6564791694217,44.7625286665857,44.6285206656239,44.7625286665857,2365.97067133648,0.0,1.0
2025-03-13,46.18,46.2636,46.1599,46.24,1280,44.521507082122,44.6021046999667,44.5021289467312,44.5793522623933,1327.68191990824,0.0,1.0
2025-03-14,46.317,46.33,46.2381,46.2381,3704,44.6535869104081,44.6661200328002,44.5775204983514,44.5775204983514,3841.97955573446,0.0,1.0
2025-03-17,46.47,46.47,46.3,46.3,5385,44.8010921200999,44.8010921200999,44.6371974426646,44.6371974426646,5585.59932711395,0.0,1.0
2025-03-18,46.3667,46.379,46.3213,46.379,2359,44.7015020013995,44.7133602633551,44.6577324816609,44.7133602633551,2446.87628833088,0.0,1.0
2025-03-19,46.5861,46.6,46.375,46.375,1652,44.9130225439248,44.9264233440209,44.7095039180037,44.7095039180037,1713.53947788157,0.0,1.0
2025-03-20,46.5394,46.6077,46.4946,46.53,1692,44.867999711947,44.9338468088224,44.8248086440111,44.8589373003711,1755.0295378787,0.0,1.0
2025-03-21,46.513,46.61,46.46,46.51,3427,44.8425478326276,44.9360642073995,44.7914512567213,44.839655573614,3554.66089025432,0.0,1.0
2025-03-24,46.6044,46.709,46.56,46.6,6423,44.9306653239075,45.0315087548471,44.8878598905068,44.9264233440209,6662.26638403954,0.0,1.0
2025-03-25,46.57,46.72,46.57,46.5758,1313,44.8975007538853,45.0421137045635,44.8975007538853,44.9030924546449,1361.91121940587,0.0,1.0
2025-03-26,46.4203,46.5299,46.4203,46.5267,2642,44.7531770291085,44.8588408917373,44.7531770291085,44.8557558154562,2740.4184628106,0.0,1.0
2025-03-27,46.4091,46.53,46.3701,46.41,8052,44.7423792621245,44.8589373003711,44.7047798949482,44.7432469398286,8351.94907742276,0.0,1.0
2025-03-28,46.3706,46.42,46.2995,46.39,3554,44.7052619381171,44.7528878032071,44.6367153994957,44.7239652130715,3686.39183074522,0.0,1.0
2025-03-31,46.41,46.423,46.25,46.25,1941,44.7432469398286,44.7557800622207,44.5889931257719,44.5889931257719,2013.30516136085,0.0,1.0
2025-04-01,46.305,46.42,46.14,46.14,5703,44.84517978833,44.9565542765204,44.6853816096219,44.6853816096219,5888.64658914179,0.21073,1.0
2025-04-02,46.451,46.46,46.2601,46.34,2936,44.9865769646413,44.9952932289345,44.8016953142452,44.8790763716923,3031.57397610386,0.0,1.0
2025-04-03,46.1142,46.25,46.1,46.1,4921,44.6603949853149,44.7919137287606,44.6466426572079,44.6466426572079,5081.19057779533,0.0,1.0
2025-04-04,45.6563,45.92,45.52,45.74,5681,44.2169308275549,44.4723173713446,44.084927847204,44.2979920854813,5865.9304353699,0.0,1.0
2025-04-07,45.4992,45.679,45.2046,45.3,15755,44.0647835919487,44.2389151830499,43.7794712074191,43.8718636089266,16267.8637580096,0.0,1.0
2025-04-08,45.1874,45.75,45.12,45.67,36934,43.762813457881,44.3076768235848,43.6975383230633,44.2301989187567,38136.2919732357,0.0,1.0
2025-04-09,46.1,46.35,44.7901,44.7901,2342,44.6466426572079,44.8887611097958,43.3780388130283,43.3780388130283,2418.23782426268,0.0,1.0
2025-04-10,45.4361,45.485,45.3101,45.4782,5265,44.0036728945155,44.0510312638417,43.8816451944112,44.0444456419313,5436.38861859224,0.0,1.0
2025-04-11,45.5413,45.6689,45.22,45.42,4380,44.1055563393644,44.2291335975653,43.7943857040985,43.9880804661688,4522.57970549555,0.0,1.0
2025-04-14,45.7759,45.78,45.75,45.7783,2821,44.3327602952729,44.3367310378954,44.3076768235848,44.3350846324178,2912.8304450235,0.0,1.0
2025-04-15,45.8662,45.9699,45.8473,45.92,5475,44.4202134803477,44.5206442144811,44.401909325332,44.4723173713446,5653.22463186943,0.0,1.0
2025-04-16,45.9108,45.98,45.845,45.95,2136,44.4634074122894,44.5304257999657,44.3996818355682,44.5013715856551,2205.53202076221,0.0,1.0
2025-04-17,46.0537,46.11,45.921,46.028,3387,44.6018023197886,44.6563273953114,44.4732858451549,44.5769125428626,3497.25512842772,0.0,1.0
2025-04-21,45.8943,45.8943,45.83,45.89,1222,44.4474275944186,44.4474275944186,44.3851547284129,44.443263157034,1261.77908678437,0.0,1.0
2025-04-22,46.043,46.0601,45.99,46.02,4918,44.5914396500178,44.6080005521749,44.5401105380692,44.5691647523798,5078.09292046281,0.0,1.0
2025-04-23,46.18,46.46,46.0,46.46,7354,44.724120562036,44.9952932289345,44.5497952761727,44.9952932289345,7593.39067447814,0.0,1.0
2025-04-24,46.4562,46.4585,46.29,46.329,2179,44.9916130284551,44.9938405182189,44.8306526811747,44.8684231597784,2249.93177586183,0.0,1.0
2025-04-25,46.5476,46.56,46.29,46.29,6478,45.0801315347212,45.0921406099696,44.8306526811747,44.8306526811747,6688.87473337903,0.0,1.0
2025-04-28,46.5293,46.53,46.43,46.53,3055,45.0624084639918,45.0630863956591,44.9662390146239,45.0630863956591,3154.44771696093,0.0,1.0
2025-04-29,46.6518,46.6518,46.5251,46.53,3277,45.1810465057599,45.1810465057599,45.0583408739883,45.0630863956591,3383.67435956824,0.0,1.0
2025-04-30,46.4815,46.52,46.4052,46.4458,1365,45.016115415857,45.0534016575555,44.9422208641272,44.9815409008275,1409.43408630169,0.0,1.0
2025-05-01,46.24,46.36,46.1404,46.3,27615,44.9817539650657,45.0984886206844,44.8848642009022,45.0401212928751,28387.456856211,0.20602,1.0
2025-05-02,46.3758,46.44,46.23,46.44,3544,45.1138586836742,45.1763117244302,44.9720260770975,45.1763117244302,3643.13406114111,0.0,1.0
2025-05-05,46.3497,46.4,46.3361,46.3361,862661,45.0884688960771,45.1374001725573,45.0752389684404,45.0752389684404,886791.668261301,0.0,1.0
2025-05-06,46.345,46.345,46.345,46.345,408,45.0838967887321,45.0838967887321,45.0838967887321,45.0838967887321,419.412724871775,0.0,1.0
2025-05-07,46.3665,46.4169,46.1,46.37,3106,45.1048117478638,45.1538403032236,44.8455635335106,45.1082165086526,3192.88216532287,0.0,1.0
2025-05-08,46.386,46.57,46.386,46.46,3934,45.1237811294018,45.3027742680171,45.1237811294018,45.1957675003667,4044.04328344501,0.0,1.0
2025-05-09,46.405,46.45,46.4004,46.45,4488,45.1422641165414,45.1860396123984,45.137789288076,45.1860396123984,4613.53997358953,0.0,1.0
2025-05-12,46.6598,46.667,46.5984,46.6043,2266,45.3901307019718,45.3971347813089,45.3304014698469,45.3361409237481,2329.38537882216,0.0,1.0
2025-05-13,46.7001,46.7399,46.66,46.66,1923,45.4293340904837,45.4680510845972,45.3903252597311,45.3903252597311,1976.79085766771,0.0,1.0
2025-05-14,46.521,46.6387,46.521,46.6387,1826447,45.2551076169728,45.3696048583588,45.2551076169728,45.3696048583588,1877537.04192127,0.0,1.0
2025-05-15,46.635,46.635,46.55,46.55,1084,45.3660055398106,45.3660055398106,45.2833184920807,45.2833184920807,1114.32204353187,0.0,1.0
2025-05-16,46.6858,46.6858,46.654,46.68,671,45.4154232106891,45.4154232106891,45.3844885269502,45.4097810356676,689.76945683569,0.0,1.0
2025-05-19,46.6793,46.6793,46.59,46.65,1843,45.4091000835098,45.4091000835098,45.3222300439536,45.3805973717629,1894.55306847716,0.0,1.0
2025-05-20,46.655,46.66,46.6297,46.6412,988,45.385461315747,45.3903252597311,45.3608497591874,45.3720368303509,1015.63669650322,0.0,1.0
2025-05-21,46.4289,46.59,46.4289,46.59,5278,45.1655137687855,45.3222300439536,45.1655137687855,45.3222300439536,5425.63814184615,0.0,1.0
2025-05-22,46.445,46.49,46.415,46.49,2180,45.1811756684143,45.2249511642713,45.1519920045097,45.2249511642713,2240.97975544233,0.0,1.0
2025-05-23,46.404,46.52,46.35,46.35,1446,45.1412913277446,45.254134828176,45.0887607327162,45.0887607327162,1486.44803961909,0.0,1.0
2025-05-27,46.7323,46.7323,46.65,46.65,2380199,45.4606578897414,45.4606578897414,45.3805973717629,45.3805973717629,2446778.7949193,0.0,1.0
2025-05-28,46.6897,46.73,46.6689,46.73,1367,45.4192170869968,45.4584204755087,45.3989830800228,45.4584204755087,1405.23822279342,0.0,1.0
2025-05-29,46.737,46.761,46.73,46.75,4444,45.4652299970865,45.4885769282102,45.4584204755087,45.4778762514451,4568.30918953472,0.0,1.0
2025-05-30,46.7863,46.8,46.72,46.74,5903,45.5131884847698,45.5265156912863,45.4486925875405,45.4681483634769,6068.12086989728,0.0,1.0
2025-06-02,46.6095,46.6095,46.55,46.55,2223,45.4875554999735,45.4875554999735,45.4294877336974,45.4294877336974,2277.82999902161,0.15045,1.0
2025-06-03,46.6887,46.7,46.65,46.65,1517,45.5648490644957,45.575877060444,45.5270806181951,45.5270806181951,1554.41660302104,0.0,1.0
2025-06-04,46.775,46.78,46.74,46.74,1754,45.6490717238173,45.6539513680422,45.6149142142431,45.6149142142431,1797.26217646599,0.0,1.0
2025-06-05,46.7204,46.82,46.7204,46.81,965475,45.5957860088815,45.6929885218413,45.5957860088815,45.6832292333915,989288.31232811,0.0,1.0
2025-06-06,46.7064,46.81,46.7064,46.81,2018,45.5821230050518,45.6832292333915,45.5821230050518,45.6832292333915,2067.77370131606,0.0,1.0
2025-06-09,46.765,46.78,46.723,46.73,2009,45.6393124353675,45.6539513680422,45.5983234238785,45.6051549257933,2058.55171751435,0.0,1.0
2025-06-10,46.855,46.929,46.7499,46.75,7533,45.7271460314155,45.7993647659438,45.6245759098083,45.6246735026928,7718.80044202868,0.0,1.0
2025-06-11,46.8051,46.86,46.8051,46.85,1641,45.6784471820511,45.7320256756404,45.6784471820511,45.7222663871906,1681.47504651123,0.0,1.0
2025-06-12,46.8321,46.87,46.81,46.81,4406,45.7047972608655,45.7417849640901,45.6832292333915,45.6832292333915,4514.67340336896,0.0,1.0
2025-06-13,46.75,46.8,46.74,46.7791,9160,45.6246735026928,45.6734699449417,45.6149142142431,45.6530730320817,9385.93018040393,0.0,1.0
2025-06-16,46.8801,46.92,46.81,46.81,5998,45.7516418454244,45.790581406339,45.6832292333915,45.6832292333915,6145.93987140423,0.0,1.0
2025-06-17,46.7797,46.83,46.74,46.83,5008,45.6536585893887,45.702747810291,45.6149142142431,45.702747810291,5131.52165321646,0.0,1.0
2025-06-18,46.8338,46.84,46.81,46.81,616,45.7064563399019,45.7125070987408,45.6832292333915,45.6832292333915,631.193557983496,0.0,1.0
2025-06-20,46.9148,46.92,46.85,46.85,1409,45.7855065763451,45.790581406339,45.7222663871906,45.7222663871906,1443.75279740056,0.0,1.0
2025-06-23,46.9992,47.0,46.92,46.92,3344,45.8678749708612,45.8686557139372,45.790581406339,45.790581406339,3426.47931476755,0.0,1.0
2025-06-24,47.1,47.1,47.04,47.04,422,45.9662485984349,45.9662485984349,45.9076928677363,45.9076928677363,432.408573813369,0.0,1.0
2025-06-25,47.11,47.14,47.08,47.09,8547,45.9760078868847,46.005285752234,45.9467300215354,45.9564893099852,8757.810617021,0.0,1.0
2025-06-26,47.2063,47.2063,47.13,47.13,1438,46.069989834656,46.069989834656,45.9955264637843,45.9955264637843,1473.46807853939,0.0,1.0
2025-06-27,47.2279,47.25,47.1766,47.19,5873,46.0910698977075,46.1126379251815,46.0410047479602,46.0540821944829,6017.85676304719,0.0,1.0
2025-06-30,47.2845,47.29,47.24,47.27,3414,46.1463074703333,46.1516750789806,46.1028786367318,46.1321565020811,3498.20585544749,0.0,1.0
2025-07-01,47.04,47.09,47.04,47.04,2777,46.1073874279956,46.1563961306189,46.1073874279956,46.1073874279956,2833.17028543421,0.20462,1.0
2025-07-02,47.0832,47.15,47.01,47.15,1359,46.1497309470621,46.2152065737668,46.0779822064216,46.2152065737668,1386.48844721105,0.0,1.0
2025-07-03,47.1018,47.12,47.05,47.06,3007,46.167962184438,46.1858013521928,46.1171891685202,46.1269909090449,3067.82248768479,0.0,1.0
2025-07-07,46.93,47.07,46.93,47.05,3715,45.9995682822243,46.1367926495695,45.9995682822243,46.1171891685202,3790.14317983007,0.0,1.0
2025-07-08,46.87,46.92,46.86,46.9195,3706,45.9407578390764,45.9897665416997,45.9309560985517,45.9892764546734,3780.9611371333,0.0,1.0
2025-07-09,46.9666,46.975,46.89,46.89,4633,46.0354426525446,46.0436761145853,45.9603613201257,45.9603613201257,4726.71153489978,0.0,1.0
2025-07-10,46.965,47.0,46.92,46.95,2425,46.0338743740606,46.0681804658969,45.9897665416997,46.0191717632736,2474.05039329419,0.0,1.0
2025-07-11,46.8777,47.045,46.8664,46.87,344963,45.9483051792803,46.1122882982579,45.9372292124875,45.9407578390764,351940.554978121,0.0,1.0
2025-07-14,46.92,46.9499,46.87,46.88,3523,45.9897665416997,46.0190737458684,45.9407578390764,45.950559579601,3594.25960229914,0.0,1.0
2025-07-15,46.8155,46.9299,46.81,46.88,4017,45.887338353217,45.9994702648191,45.8819473959284,45.950559579601,4098.25172365474,0.0,1.0
2025-07-16,46.9172,46.93,46.8345,46.87,3558,45.9870220543527,45.9995682822243,45.9059616602138,45.9407578390764,3629.96754611989,0.0,1.0
2025-07-17,46.94,47.2,46.9109,46.95,3465,46.009370022749,46.2642152763901,45.9808469578222,46.0191717632736,3535.08643825335,0.0,1.0
2025-07-18,47.2,47.2,46.9691,46.97,2211,46.2642152763901,46.2642152763901,46.0378930876757,46.0387752443229,2255.72182250452,0.0,1.0
2025-07-21,47.0868,47.13,47.08,47.08,65052,46.153259573651,46.1956030927175,46.1465943900942,46.1465943900942,66367.8046121953,0.0,1.0
2025-07-22,47.0995,47.11,47.0738,47.09,6874,46.1657077841173,46.1759996116682,46.1405173109689,46.1563961306189,7013.04016639351,0.0,1.0
2025-07-23,47.1201,47.17,47.09,47.09,4730,46.1858993695981,46.2348100548161,46.1563961306189,46.1563961306189,4825.67355063155,0.0,1.0
2025-07-24,47.092,47.15,47.0863,47.1,2180,46.1583564787238,46.2152065737668,46.1527694866247,46.1661978711435,2224.094786549,0.0,1.0
2025-07-25,47.1202,47.1594,47.092,47.11,1302,46.1859973870033,46.22442020986,46.1583564787238,46.1759996116682,1328.33551013156,0.0,1.0
2025-07-28,47.1301,47.19,47.0801,47.1187,8203,46.1957011101227,46.2544135358654,46.1466924074994,46.1845271259246,8368.92180461536,0.0,1.0
2025-07-29,47.115,47.1388,47.08,47.09,3750,46.1809004819305,46.2042286243792,46.1465943900942,46.1563961306189,3825.85112365081,0.0,1.0
2025-07-30,47.0695,47.15,47.0695,47.07,5705,46.1363025625433,46.2152065737668,46.1363025625433,46.1367926495695,5820.39484278076,0.0,1.0
2025-07-31,47.0742,47.08,47.07,47.08,1136,46.1409093805899,46.1465943900942,46.1367926495695,46.1465943900942,1158.97783372462,0.0,1.0
2025-08-01,46.9171,46.9699,46.82,46.82,2841,46.193613339391,46.2455991352803,46.0980106730869,46.0980106730869,2885.49588274657,0.21087,1.0
2025-08-04,47.0493,47.06,46.98,46.98,3926,46.3237747450079,46.3343097453112,46.2555433879031,46.2555433879031,3987.48920649878,0.0,1.0
2025-08-05,47.045,47.05,46.9741,47.0274,2256,46.3195410532972,46.3244639506352,46.2497343690443,46.3022124546674,2291.33358376497,0.0,1.0
2025-08-06,47.0918,47.1,47.02,47.1,1870,46.3656193723809,46.3736929240152,46.2949265666072,46.3736929240152,1899.28803264206,0.0,1.0
2025-08-07,47.0562,47.1099,47.05,47.1099,1600,46.3305683433343,46.3834402607445,46.3244639506352,46.3834402607445,1625.05927926594,0.0,1.0
2025-08-08,47.055,47.107,47.055,47.0699,3379,46.3293868479732,46.3805849802884,46.3293868479732,46.3440570820404,3431.92206539975,0.0,1.0
2025-08-11,47.0666,47.1453,47.05,47.05,2413,46.3408079697974,46.4182943738976,46.3244639506352,46.3244639506352,2450.79252554294,0.0,1.0
2025-08-12,47.13,47.13,47.0934,47.0948,3251,46.4032303080433,46.4032303080433,46.3671946995291,46.3685731107837,3301.91732305847,0.0,1.0
2025-08-13,47.257,47.29,47.19,47.28,3543001,46.5282719004286,46.5607630228595,46.4623050760993,46.5509172281835,3598491.65718656,0.0,1.0
2025-08-14,47.13,47.17,47.11,47.17,345328,46.4032303080433,46.4426134867473,46.3835387186912,46.4426134867473,350736.544243967,0.0,1.0
2025-08-15,47.15,47.169,47.1,47.16,2618,46.4229218973953,46.4416289072797,46.3736929240152,46.4327676920713,2659.00324569889,0.0,1.0
2025-08-18,47.1,47.44,47.1,47.12,3748,46.3736929240152,46.7084499429996,46.3736929240152,46.3933845133673,3806.70136168046,0.0,1.0
2025-08-19,47.1461,47.17,47.11,47.14,3885,46.4190820374717,46.4426134867473,46.3835387186912,46.4130761027193,3945.84706246759,0.0,1.0
2025-08-20,47.135,47.135,47.0965,47.0965,1957,46.4081532053813,46.4081532053813,46.3702468958786,46.3702468958786,1987.65063095215,0.0,1.0
2025-08-21,47.08,47.1,47.03,47.06,5048,46.3540013346632,46.3736929240152,46.3047723612832,46.3343097453112,5127.06202608403,0.0,1.0
2025-08-22,47.3363,47.3363,47.2499,47.25,948,46.6063490522094,46.6063490522094,46.5212813862087,46.5213798441554,962.847622965067,0.0,1.0
2025-08-25,47.295,47.339,47.2799,47.28,3862,46.5656859201975,46.6090074167719,46.5508187702367,46.5509172281835,3922.48683532815,0.0,1.0
2025-08-26,47.33,47.338,47.2882,47.33,2581,46.6001462015635,46.6080228373043,46.5589907798178,46.6001462015635,2621.42374986586,0.0,1.0
2025-08-27,47.35,47.35,47.315,47.3184,3997,46.6198377909155,46.6198377909155,46.5853775095495,46.5887250797393,4059.60121201622,0.0,1.0
2025-08-28,47.35,47.39,47.3339,47.34,9849,46.6198377909155,46.6592209696196,46.6039860614872,46.6099919962395,10003.2555259314,0.0,1.0
2025-08-29,47.3668,47.46,47.33,47.33,6334,46.6363787259712,46.7281415323517,46.6001462015635,46.6001462015635,6433.20342179402,0.0,1.0
2025-09-02,46.91,46.91,46.85,46.85,732,46.508993834453,46.508993834453,46.4495067393759,46.4495067393759,738.311392463686,0.32742,1.0
2025-09-03,47.04,47.04,46.92,47.02,3956,46.6378825404534,46.6378825404534,46.5189083502992,46.618053508761,3990.10911009063,0.0,1.0
2025-09-04,47.1197,47.1197,47.07,47.1,1938,46.7169012317475,46.7169012317475,46.6676260879919,46.6973696355305,1954.70967021124,0.0,1.0
2025-09-05,47.2066,47.2799,47.1727,47.25,10313,46.8030583744508,46.8757317756034,46.7694481657323,46.8460873732233,10401.919932347,0.0,1.0
2025-09-08,47.215,47.27,47.215,47.27,2505,46.8113865677616,46.8659164049157,46.8113865677616,46.8659164049157,2526.59841273434,0.0,1.0
2025-09-09,47.1697,47.2,47.1697,47.192,1762,46.7664738109784,46.7965147939924,46.7664738109784,46.7885831813154,1777.19217694128,0.0,1.0
2025-09-10,47.21,47.27,47.21,47.21,2165,46.8064293098385,46.8659164049157,46.8064293098385,46.8064293098385,2183.66689164465,0.0,1.0
2025-09-11,47.3024,47.349,47.24,47.24,4184,46.8980394362573,46.9442410801005,46.8361728573771,46.8361728573771,4220.0749536449,0.0,1.0
2025-09-12,47.2521,47.26,47.22,47.26,4807,46.848169421551,46.8560018890695,46.8163438256847,46.8560018890695,4848.44653493571,0.0,1.0
2025-09-15,47.3503,47.3789,47.28,47.28,3256,46.9455299671605,46.9738854824806,46.8758309207618,46.8758309207618,3284.07362549421,0.0,1.0
2025-09-16,47.33,47.37,47.31,47.32,5716,46.9254034999928,46.9650615633775,46.9055744683004,46.9154889841466,5765.2840427902,0.0,1.0
2025-09-17,47.2711,47.35,47.27,47.35,2733,46.8670070016587,46.9452325316851,46.8659164049157,46.9452325316851,2756.5642562886,0.0,1.0
2025-09-18,47.3203,47.33,47.081,47.2578,18610,46.915786419622,46.9254034999928,46.6785320554228,46.8538206955833,18770.4576690563,0.0,1.0
2025-09-19,47.3287,47.3697,47.3199,47.36,4694,46.9241146129327,46.9647641279021,46.9153898389881,46.9551470475313,4734.47223527944,0.0,1.0
2025-09-22,47.39,47.39,47.3383,47.3398,6339,46.9848905950699,46.9848905950699,46.9336325481451,46.935119725522,6393.65562408102,0.0,1.0
2025-09-23,47.36,47.57,47.3591,47.57,7888,46.9551470475313,47.1633518803012,46.9542547411052,47.1633518803012,7956.01128928082,0.0,1.0
2025-09-24,47.3216,47.37,47.31,47.33,10053,46.917075306682,46.9650615633775,46.9055744683004,46.9254034999928,10139.6781809255,0.0,1.0
2025-09-25,47.205,47.26,47.1891,47.26,1471,46.8014720519154,46.8560018890695,46.78570797172,46.8560018890695,1483.68313977334,0.0,1.0
2025-09-26,47.25,47.2781,47.19,47.23,4577,46.8460873732233,46.8739471627511,46.7866002781462,46.8262583415309,4616.46344713974,0.0,1.0
2025-09-29,47.3075,47.35,47.28,47.28,3594,46.9030958393388,46.9452325316851,46.8758309207618,46.8758309207618,3624.9879023422,0.0,1.0
2025-09-30,47.29,47.3,47.25,47.3,1433,46.885745436608,46.8956599524542,46.8460873732233,46.8956599524542,1445.35549918096,0.0,1.0
2025-10-01,47.165,47.17,47.04,47.04,5238,46.9588649909736,46.9638431384337,46.8344113044715,46.8344113044715,5260.99321283612,0.19875,1.0
2025-10-02,47.18,47.31,47.1481,47.31,1769,46.9737994333539,47.1032312673161,46.9420388525585,47.1032312673161,1776.76536722167,0.0,1.0
2025-10-03,47.155,47.2,47.13,47.16,5570,46.9489086960535,46.9937120231942,46.924017958753,46.9538868435135,5594.4505909693,0.0,1.0
2025-10-06,47.1106,47.17,46.93,47.1578,21022,46.9047027466079,46.9638431384337,46.7248920603497,46.9516964586311,21114.2801298665,0.0,1.0
2025-10-07,47.1359,47.2226,47.13,47.16,2567,46.9298921727559,47.0162132497138,46.924017958753,46.9538868435135,2578.26834237311,0.0,1.0
2025-10-08,47.0892,47.14,47.08,47.13,2757,46.8833962754788,46.9339742536732,46.8742364841522,46.924017958753,2769.10238407582,0.0,1.0
2025-10-09,47.0,47.06,46.97,47.06,4210,46.7945861247909,46.8543238943119,46.7647172400303,46.8543238943119,4228.48060825507,0.0,1.0
2025-10-10,46.8585,47.01,46.8585,46.99,2070,46.6537045516705,46.804542419711,46.6537045516705,46.7846298298707,2079.08666486651,0.0,1.0
2025-10-13,47.04,47.04,46.9,46.9,1336,46.8344113044715,46.8344113044715,46.6950231755892,46.6950231755892,1341.86463007809,0.0,1.0
2025-10-14,47.0653,47.0899,46.9645,47.0172,805,46.8596007306196,46.8840932161232,46.7592412778243,46.8117109520535,808.533703003641,0.0,1.0
2025-10-15,47.1762,47.2285,47.13,47.2048,2719,46.9700160412842,47.0220874637167,46.924017958753,46.9984910447559,2730.93557573528,0.0,1.0
2025-10-16,47.18,47.25,47.15,47.2147,23285,46.9737994333539,47.0434934977951,46.9439305485934,47.0083477767269,23387.2140055153,0.0,1.0
2025-10-17,47.175,47.22,47.0973,47.1599,20419,46.9688212858938,47.0136246130346,46.8914608743641,46.9537872805643,20508.6331448837,0.0,1.0
2025-10-20,47.4,47.4,47.3,47.3,27695,47.1928379215976,47.1928379215976,47.0932749723959,47.0932749723959,27816.5725524048,0.0,1.0
2025-10-21,47.33,47.33,47.2614,47.3087,16002,47.1231438571564,47.1231438571564,47.0548436740041,47.1019369489765,16072.243870142,0.0,1.0
2025-10-22,47.287,47.32,47.22,47.3099,6410,47.0803317889997,47.1131875622362,47.0136246130346,47.1031317043669,6438.13793323397,0.0,1.0
2025-10-23,47.31,47.35,47.2848,47.35,5268,47.1032312673161,47.1430564469967,47.0781414041172,47.1430564469967,5291.12490363128,0.0,1.0
2025-10-24,47.4051,47.4051,47.36,47.3657,2651,47.1979156320069,47.1979156320069,47.1530127419169,47.1586878300214,2662.63707659957,0.0,1.0
2025-10-27,47.54,47.56,47.41,47.44,31121,47.3322260504799,47.3521386403203,47.2027942165177,47.2326631012783,31257.6116412129,0.0,1.0
2025-10-28,47.4751,47.4881,47.37,47.43,8812,47.267609696448,47.2805528798443,47.1629690368371,47.2227068063581,8850.68197623367,0.0,1.0
2025-10-29,47.335,47.455,47.335,47.41,2400,47.1281220046165,47.2475975436585,47.1281220046165,47.2027942165177,2410.53526361334,0.0,1.0
2025-10-30,47.3201,47.368,47.3101,47.3442,6578,47.1132871251854,47.160977777853,47.1033308302653,47.137281795943,6606.87540168691,0.0,1.0
2025-10-31,47.32,47.39,47.276,47.365,6977,47.1131875622362,47.1828816266774,47.0693798645875,47.157990889377,7007.62688926263,0.0,1.0
2025-11-03,47.0329,47.065,47.0329,47.06,2182,47.0329,47.065,47.0329,47.06,2182,0.20646,1.0
2025-11-04,47.0359,47.0591,46.96,46.96,1871,47.0359,47.0591,46.96,46.96,1871,0.0,1.0
2025-11-05,47.0315,47.035,47.0,47.035,1217,47.0315,47.035,47.0,47.035,1217,0.0,1.0
2025-11-06,47.0645,47.0645,47.0183,47.0183,2927,47.0645,47.0645,47.0183,47.0183,2927,0.0,1.0
2025-11-07,47.1245,47.1245,47.0236,47.04,3514,47.1245,47.1245,47.0236,47.04,3514,0.0,1.0
2025-11-10,47.25,47.26,47.1203,47.17,6422,47.25,47.26,47.1203,47.17,6422,0.0,1.0
2025-11-11,47.2998,47.35,47.25,47.35,5672,47.2998,47.35,47.25,47.35,5672,0.0,1.0
2025-11-12,47.221,47.28,47.1822,47.186,2426,47.221,47.28,47.1822,47.186,2426,0.0,1.0
2025-11-13,47.1036,47.19,47.1,47.16,5131,47.1036,47.19,47.1,47.16,5131,0.0,1.0
2025-11-14,47.1486,47.225,47.03,47.06,3115,47.1486,47.225,47.03,47.06,3115,0.0,1.0
2025-11-17,47.065,47.105,47.065,47.1007,4014,47.065,47.105,47.065,47.1007,4014,0.0,1.0
2025-11-18,47.0739,47.0739,47.0682,47.0682,1035,47.0739,47.0739,47.0682,47.0682,1035,0.0,1.0
2025-11-19,47.1175,47.17,47.11,47.17,2785,47.1175,47.17,47.11,47.17,2785,0.0,1.0
2025-11-20,47.0799,47.226,47.0799,47.22,2802,47.0799,47.226,47.0799,47.22,2802,0.0,1.0
2025-11-21,47.2003,47.22,47.12,47.12,3208,47.2003,47.22,47.12,47.12,3208,0.0,1.0
2025-11-24,47.2822,47.2984,47.2,47.2,3280,47.2822,47.2984,47.2,47.2,3280,0.0,1.0
2025-11-25,47.4367,47.4367,47.2899,47.3,5256,47.4367,47.4367,47.2899,47.3,5256,0.0,1.0
2025-11-26,47.4999,47.509,47.44,47.44,2678,47.4999,47.509,47.44,47.44,2678,0.0,1.0