date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-17,49.73,49.83,49.6,49.64,4600,35.6084103370503,35.6800138165136,35.5153258137482,35.5439672055335,6424.26881275233,0.0,1.0
2015-09-18,49.83,49.87,49.78,49.86,1800,35.6800138165136,35.7086552082988,35.6442120767819,35.7014948603525,2513.84431803351,0.0,1.0
2015-09-21,49.66,49.66,49.64,49.66,1400,35.6442120767819,35.6442120767819,35.6298567759053,35.6442120767819,1950.49899967594,0.12,1.0
2015-09-22,49.75,49.82,49.64,49.73,2200,35.708810930727,35.7590544837953,35.6298567759053,35.6944556298503,3065.06985663361,0.0,1.0
2015-09-23,49.67,49.68,49.62,49.67,1300,35.6513897272203,35.6585673776586,35.6155014750286,35.6513897272203,1811.17764255622,0.0,1.0
2015-09-24,49.67,49.67,49.67,49.67,0,35.6513897272203,35.6513897272203,35.6513897272203,35.6513897272203,0,0.0,1.0
2015-09-25,49.67,49.67,49.67,49.67,10,35.6513897272203,35.6513897272203,35.6513897272203,35.6513897272203,13.9321357119709,0.0,1.0
2015-09-28,49.71,49.77,49.61,49.65,3624,35.6801003289736,35.7231662316037,35.6083238245903,35.6370344263436,5049.00598201828,0.0,1.0
2015-09-29,49.66,49.81,49.65,49.74,2200,35.6442120767819,35.751876833357,35.6370344263436,35.7016332802886,3065.06985663361,0.0,1.0
2015-09-30,49.67,49.78,49.65,49.72,600,35.6513897272203,35.730343882042,35.6370344263436,35.687277979412,835.928142718257,0.0,1.0
2015-10-01,49.67,49.67,49.67,49.67,0,35.6513897272203,35.6513897272203,35.6513897272203,35.6513897272203,0,0.0,1.0
2015-10-02,49.67,49.67,49.67,49.67,0,35.6513897272203,35.6513897272203,35.6513897272203,35.6513897272203,0,0.0,1.0
2015-10-05,49.9443,49.9443,49.9443,49.9443,100,35.8482726787439,35.8482726787439,35.8482726787439,35.8482726787439,139.321357119709,0.0,1.0
2015-10-06,49.9443,49.9443,49.9443,49.9443,0,35.8482726787439,35.8482726787439,35.8482726787439,35.8482726787439,0,0.0,1.0
2015-10-07,49.9443,49.9443,49.9443,49.9443,0,35.8482726787439,35.8482726787439,35.8482726787439,35.8482726787439,0,0.0,1.0
2015-10-08,49.93,49.98,49.93,49.93,500,35.838008638617,35.8738968908087,35.838008638617,35.838008638617,696.606785598549,0.0,1.0
2015-10-09,49.87,49.91,49.87,49.87,1500,35.794942735987,35.8236533377404,35.794942735987,35.794942735987,2089.82035679564,0.0,1.0
2015-10-12,49.95,49.97,49.95,49.96,400,35.8523639394937,35.8667192403704,35.8523639394937,35.8595415899321,557.285428478838,0.0,1.0
2015-10-13,49.95,49.95,49.95,49.95,0,35.8523639394937,35.8523639394937,35.8523639394937,35.8523639394937,0,0.0,1.0
2015-10-14,49.95,49.95,49.95,49.95,0,35.8523639394937,35.8523639394937,35.8523639394937,35.8523639394937,0,0.0,1.0
2015-10-15,49.95,49.95,49.95,49.95,0,35.8523639394937,35.8523639394937,35.8523639394937,35.8523639394937,0,0.0,1.0
2015-10-16,49.95,49.95,49.95,49.95,0,35.8523639394937,35.8523639394937,35.8523639394937,35.8523639394937,0,0.0,1.0
2015-10-19,49.95,49.95,49.95,49.95,0,35.8523639394937,35.8523639394937,35.8523639394937,35.8523639394937,0,0.0,1.0
2015-10-20,49.9252,49.9252,49.9252,49.9252,100,35.8345633664066,35.8345633664066,35.8345633664066,35.8345633664066,139.32135711971,0.0,1.0
2015-10-21,50.1705,50.18,50.12,50.12,400,36.010631131659,36.0174498995755,35.9743839969454,35.9743839969454,557.285428478839,0.0,1.0
2015-10-22,50.2636,50.2636,50.0978,50.0978,300,36.07745505724,36.07745505724,35.9584496129723,35.9584496129723,417.964071359128,0.0,1.0
2015-10-23,50.07,50.19,50.07,50.08,6100,35.9384957447538,36.0246275500138,35.9384957447538,35.9456733951921,8498.60278430227,0.0,1.0
2015-10-26,50.07,50.07,50.07,50.07,0,36.0246275500138,36.0246275500138,36.0246275500138,36.0246275500138,0,0.12,1.0
2015-10-27,50.1699,50.1699,50.1699,50.1699,600,36.0965041286486,36.0965041286486,36.0965041286486,36.0965041286486,833.929509980139,0.0,1.0
2015-10-28,50.0,50.06,50.0,50.06,400,35.9742635810004,36.0174326972976,35.9742635810004,36.0174326972976,555.953006653426,0.0,1.0
2015-10-29,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-10-30,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-02,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-03,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-04,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-05,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-06,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-09,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-10,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-11,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-12,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-13,50.0,50.0,50.0,50.0,0,35.9742635810004,35.9742635810004,35.9742635810004,35.9742635810004,0,0.0,1.0
2015-11-16,49.37,49.38,49.37,49.3785,1427,35.5209878598798,35.528182712596,35.5209878598798,35.5271034846886,1983.3623512361,0.0,1.0
2015-11-17,49.37,49.37,49.37,49.37,0,35.5209878598798,35.5209878598798,35.5209878598798,35.5209878598798,0,0.0,1.0
2015-11-18,49.41,49.4196,49.41,49.4196,894,35.5497672707446,35.5566743293522,35.5497672707446,35.5566743293522,1242.55496987041,0.0,1.0
2015-11-19,49.41,49.41,49.41,49.41,0,35.5497672707446,35.5497672707446,35.5497672707446,35.5497672707446,0,0.0,1.0
2015-11-20,49.41,49.41,49.41,49.41,0,35.5497672707446,35.5497672707446,35.5497672707446,35.5497672707446,0,0.0,1.0
2015-11-23,49.41,49.41,49.41,49.41,0,35.6433003560552,35.6433003560552,35.6433003560552,35.6433003560552,0,0.13,1.0
2015-11-24,49.41,49.41,49.41,49.41,0,35.6433003560552,35.6433003560552,35.6433003560552,35.6433003560552,0,0.0,1.0
2015-11-25,49.49,49.5395,49.36,49.4,8600,35.7010106177124,35.7367188421129,35.6072314425194,35.6360865733481,11921.6232996172,0.0,1.0
2015-11-27,49.49,49.49,49.49,49.49,0,35.7010106177124,35.7010106177124,35.7010106177124,35.7010106177124,0,0.0,1.0
2015-11-30,49.51,49.5395,49.4,49.5395,82100,35.7154381831268,35.7367188421129,35.6360865733481,35.7367188421129,113809.915453322,0.0,1.0
2015-12-01,49.645,49.645,49.46,49.46,5400,35.8128242496734,35.8128242496734,35.679369269591,35.679369269591,7485.67044394565,0.0,1.0
2015-12-02,49.62,49.63,49.54,49.55,5930,35.7947897929055,35.8020035756126,35.7370795312482,35.7442933139554,8220.37513566624,0.0,1.0
2015-12-03,49.62,49.62,49.62,49.62,0,35.7947897929055,35.7947897929055,35.7947897929055,35.7947897929055,0,0.0,1.0
2015-12-04,49.28,49.3,49.2,49.23,3200,35.5495211808622,35.5639487462765,35.4918109192049,35.5134522673264,4435.9528556715,0.0,1.0
2015-12-07,49.47,49.55,49.42,49.42,4500,35.6865830522981,35.7442933139554,35.6505141387624,35.6505141387624,6238.05870328805,0.0,1.0
2015-12-08,49.35,49.45,49.35,49.35,2200,35.6000176598123,35.6721554868838,35.6000176598123,35.6000176598123,3049.71758827415,0.0,1.0
2015-12-09,49.34,49.35,49.24,49.24,5800,35.5928038771051,35.6000176598123,35.5206660500336,35.5206660500336,8040.16455090459,0.0,1.0
2015-12-10,49.4,49.46,49.37,49.37,3600,35.6360865733481,35.679369269591,35.6144452252266,35.6144452252266,4990.44696263043,0.0,1.0
2015-12-11,49.49,49.49,49.34,49.34,6500,35.7010106177124,35.7010106177124,35.5928038771051,35.5928038771051,9010.52923808274,0.0,1.0
2015-12-14,49.2,49.4,49.2,49.28,3200,35.4918109192049,35.6360865733481,35.4918109192049,35.5495211808622,4435.9528556715,0.0,1.0
2015-12-15,49.05,49.15,49.0,49.05,2300,35.3836041785976,35.4557420056692,35.3475352650618,35.3836041785976,3188.34111501389,0.0,1.0
2015-12-16,49.05,49.05,49.05,49.05,0,35.3836041785976,35.3836041785976,35.3836041785976,35.3836041785976,0,0.0,1.0
2015-12-17,49.05,49.05,49.05,49.05,50,35.3836041785976,35.3836041785976,35.3836041785976,35.3836041785976,69.3117633698672,0.0,1.0
2015-12-18,49.05,49.05,49.05,49.05,0,35.3836041785976,35.3836041785976,35.3836041785976,35.3836041785976,0,0.0,1.0
2015-12-21,49.05,49.05,49.05,49.05,0,35.4773833537906,35.4773833537906,35.4773833537906,35.4773833537906,0,0.13,1.0
2015-12-22,49.1199,49.1199,49.1199,49.1199,113,35.527941337408,35.527941337408,35.527941337408,35.527941337408,156.230518601868,0.0,1.0
2015-12-23,49.0,49.0,49.0,49.0,100,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,138.257096107848,0.0,1.0
2015-12-24,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2015-12-28,49.0,49.0,49.0,49.0,31,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,42.8596997934328,0.0,1.0
2015-12-29,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2015-12-30,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2015-12-31,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2016-01-04,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2016-01-05,49.0,49.0,49.0,49.0,0,35.4412188447654,35.4412188447654,35.4412188447654,35.4412188447654,0,0.0,1.0
2016-01-06,49.225,49.225,49.225,49.225,100,35.6039591353791,35.6039591353791,35.6039591353791,35.6039591353791,138.257096107848,0.0,1.0
2016-01-07,49.225,49.225,49.225,49.225,0,35.6039591353791,35.6039591353791,35.6039591353791,35.6039591353791,0,0.0,1.0
2016-01-08,49.225,49.225,49.225,49.225,0,35.6039591353791,35.6039591353791,35.6039591353791,35.6039591353791,0,0.0,1.0
2016-01-11,49.2594,49.2776,49.2594,49.2776,305,35.6288403175885,35.6420041988737,35.6288403175885,35.6420041988737,421.684143128936,0.0,1.0
2016-01-12,49.2594,49.2594,49.2594,49.2594,0,35.6288403175885,35.6288403175885,35.6288403175885,35.6288403175885,0,0.0,1.0
2016-01-13,49.2594,49.2594,49.2594,49.2594,25,35.6288403175885,35.6288403175885,35.6288403175885,35.6288403175885,34.564274026962,0.0,1.0
2016-01-14,49.2594,49.2594,49.2594,49.2594,0,35.6288403175885,35.6288403175885,35.6288403175885,35.6288403175885,0,0.0,1.0
2016-01-15,49.45,49.45,49.45,49.45,500,35.7666994259928,35.7666994259928,35.7666994259928,35.7666994259928,691.28548053924,0.0,1.0
2016-01-19,49.2701,49.356,49.2701,49.355,1138,35.6365795225199,35.6987101490253,35.6365795225199,35.6979868588448,1573.36575370731,0.0,1.0
2016-01-20,49.63,49.63,49.2591,49.426,466886,35.8968916584838,35.8968916584838,35.6286233305343,35.7493404616607,645503.025734087,0.0,1.0
2016-01-21,49.5,49.58,49.45,49.57,362559,35.8028639350181,35.8607271494585,35.7666994259928,35.8534942476535,501263.545077652,0.0,1.0
2016-01-22,49.51,49.51,49.4352,49.48,28695,35.8100968368231,35.8100968368231,35.7559947313213,35.788398131408,39672.873728147,0.0,1.0
2016-01-25,49.41,49.42,49.29,49.3,169191,35.8245626404332,35.8318131084843,35.7375570238202,35.7448074918712,233351.831644271,0.12,1.0
2016-01-26,49.4,49.52,49.4,49.46,393260,35.8173121723821,35.9043177889952,35.8173121723821,35.8608149806887,542392.570009196,0.0,1.0
2016-01-27,49.35,49.5299,49.31,49.4,14768,35.7810598321267,35.9114957523658,35.7520579599223,35.8173121723821,20368.3402174027,0.0,1.0
2016-01-28,49.5629,49.5629,49.3919,49.45,22495,35.9354222969344,35.9354222969344,35.8114392932608,35.8535645126376,31025.5832333745,0.0,1.0
2016-01-29,49.54,49.7468,49.53,49.55,4466,35.9188187250974,36.0687584043939,35.9115682570463,35.9260691931485,6159.60234364306,0.0,1.0
2016-02-01,49.57,49.695,49.42,49.655,14383,35.9405701292507,36.0312009798893,35.8318131084843,36.0021991076849,19837.3400153645,0.0,1.0
2016-02-02,49.76,49.775,49.6221,49.68,10323,36.0783290222214,36.089204724298,35.9783450677968,36.0203252778127,14237.7015211436,0.0,1.0
2016-02-03,49.635,49.7292,49.595,49.7292,2755,35.9876981715827,36.055997580624,35.9586962993784,36.055997580624,3799.75469250708,0.0,1.0
2016-02-04,49.7681,49.7681,49.5401,49.65,2679,36.0842019013427,36.0842019013427,35.9188912297779,35.9985738736594,3694.93387340344,0.0,1.0
2016-02-05,49.58,49.74,49.5,49.5,8225,35.9478205973018,36.0638280861192,35.889816852893,35.889816852893,11344.0952253614,0.0,1.0
2016-02-08,49.85,49.98,49.8,49.81,18535,36.1435832346812,36.2378393193453,36.1073308944257,36.1145813624768,25563.8668695531,0.0,1.0
2016-02-09,49.8284,49.98,49.73,49.98,17217,36.1279222236908,36.2378393193453,36.0565776180681,36.2378393193453,23746.0531908873,0.0,1.0
2016-02-10,49.815,49.9577,49.74,49.74,15174,36.1182065965024,36.2216707755914,36.0638280861192,36.0638280861192,20928.3040668248,0.0,1.0
2016-02-11,49.98,50.179,49.927,50.02,4276,36.2378393193453,36.382123633562,36.1994118386746,36.2668411915497,5897.55029588395,0.0,1.0
2016-02-12,49.7017,49.7653,49.6201,49.66,2112,36.0360587934835,36.0821717702884,35.9768949741866,36.0058243417105,2912.9153940381,0.0,1.0
2016-02-16,49.57,49.7499,49.56,49.7494,6291,35.9405701292507,36.0710060494898,35.9333196611996,36.0706435260872,8676.68122343449,0.0,1.0
2016-02-17,49.4567,49.57,49.3401,49.57,9351,35.8584223262318,35.9405701292507,35.7738818687561,35.9405701292507,12897.0984136602,0.0,1.0
2016-02-18,49.64,49.66,49.54,49.6499,2205,35.9913234056083,36.0058243417105,35.9188187250974,35.9985013689789,3041.18297530966,0.0,1.0
2016-02-19,49.6143,49.82,49.56,49.78,5594,35.972689702717,36.1218318305279,35.9333196611996,36.0928299583235,7715.36397454976,0.0,1.0
2016-02-22,49.649,49.65,49.599,49.599,6430,36.0812292094418,36.0819559356439,36.0448928993354,36.0448928993354,8847.89894897649,0.115,1.0
2016-02-23,49.73,49.759,49.5996,49.619,4207,36.1400940318142,36.1611690916759,36.0453289350567,36.059427423378,5788.97525324169,0.0,1.0
2016-02-24,49.6214,49.78,49.6214,49.754,1763,36.0611715662631,36.1764303419205,36.0611715662631,36.1575354606652,2425.94803219993,0.0,1.0
2016-02-25,49.836,49.87,49.7601,49.8,2147,36.2171270092397,36.241835700112,36.1619684904982,36.1909648659631,2954.34510784643,0.0,1.0
2016-02-26,49.79,49.79,49.6879,49.6925,10632,36.1836976039418,36.1836976039418,36.1094988587046,36.1128417992344,14629.9940319624,0.0,1.0
2016-02-29,49.8063,49.85,49.76,49.835,3706,36.1955432410365,36.2273011760695,36.161895817878,36.2164002830376,5099.58219360916,0.0,1.0
2016-03-01,49.718,49.86,49.65,49.84,11410,36.1313733173886,36.2345684380908,36.0819559356439,36.2200339140482,15700.548523767,0.0,1.0
2016-03-02,49.696,49.72,49.56,49.56,8639,36.1153853409418,36.1328267697929,36.0165505774524,36.0165505774524,11887.558167995,0.0,1.0
2016-03-03,49.7654,49.78,49.73,49.73,8066,36.1658201393695,36.1764303419205,36.1400940318142,36.1400940318142,11099.0906566787,0.0,1.0
2016-03-04,49.77,49.77,49.6508,49.729,4346,36.1691630798993,36.1691630798993,36.0825373166056,36.139367305612,5980.24398635331,0.0,1.0
2016-03-07,49.7217,49.76,49.6537,49.73,11311,36.1340622043365,36.161895817878,36.0846448225918,36.1400940318142,15564.3211527019,0.0,1.0
2016-03-08,49.858,49.95,49.7801,49.925,15386,36.2331149856865,36.2999737962823,36.1765030145407,36.2818056412291,21171.6599111901,0.0,1.0
2016-03-09,49.85,49.85,49.73,49.73,11253,36.2273011760695,36.2273011760695,36.1400940318142,36.1400940318142,15484.5111777344,0.0,1.0
2016-03-10,49.8,49.9095,49.77,49.905,8998,36.1909648659631,36.2705413850961,36.1691630798993,36.2672711171865,12381.5543923624,0.0,1.0
2016-03-11,49.83,49.93,49.74,49.93,21200,36.2127666520269,36.2854392722397,36.1473612938354,36.2854392722397,29171.9218846504,0.0,1.0
2016-03-14,49.91,49.94,49.81,49.8599,9529,36.2709047481971,36.292706534261,36.1982321279844,36.2344957654706,13112.2284735299,0.0,1.0
2016-03-15,49.76,49.9018,49.76,49.82,10379,36.161895817878,36.2649455933397,36.161895817878,36.2054993900056,14281.8574170182,0.0,1.0
2016-03-16,49.92,49.92,49.7951,49.841,4160,36.2781720102184,36.2781720102184,36.1874039075727,36.2207606402503,5724.30165283705,0.0,1.0
2016-03-17,50.265,50.3,50.21,50.21,28415,36.5288925499525,36.554327967027,36.4889226088355,36.4889226088355,39100.0075637896,0.0,1.0
2016-03-18,50.3899,50.3899,50.37,50.37,460,36.6196606525983,36.6196606525983,36.6051988011759,36.6051988011759,632.975663534865,0.0,1.0
2016-03-21,50.13,50.21,50.0301,50.07,90852,36.5107243948993,36.5689900631936,36.4379651416168,36.4670251436786,124741.725492477,0.11,1.0
2016-03-22,50.0302,50.1499,50.0302,50.1499,1148,36.4380379737022,36.5252179798875,36.4380379737022,36.5252179798875,1576.22838094223,0.0,1.0
2016-03-23,50.16,50.16,50.02,50.02,4074,36.5325740205097,36.5325740205097,36.4306091009947,36.4306091009947,5593.68852261204,0.0,1.0
2016-03-24,50.21,50.31,50.16,50.31,2359,36.5689900631936,36.6418221485614,36.5325740205097,36.6418221485614,3238.95709986299,0.0,1.0
2016-03-28,50.27,50.2799,50.15,50.17,27775,36.6126893144143,36.6198996908657,36.5252908119729,36.5398572290465,38135.6648786327,0.0,1.0
2016-03-29,50.39,50.4155,50.19,50.2,7034,36.7000878168557,36.7186599986245,36.55442364612,36.5617068546568,9657.83138636553,0.0,1.0
2016-03-30,50.372,50.47,50.244,50.244,2451,36.6869780414895,36.75835348515,36.5937529722187,36.5937529722187,3365.27505373641,0.0,1.0
2016-03-31,50.56,50.59,50.36,50.36,13964,36.823902361981,36.8457519875914,36.6782381912453,36.6782381912453,19172.8685640046,0.0,1.0
2016-04-01,50.5899,50.6099,50.5,50.5,3669,36.845679155506,36.8602455725796,36.7802031107603,36.7802031107603,5037.61492132146,0.0,1.0
2016-04-04,50.5706,50.6003,50.53,50.58,4240,36.83162256303,36.8532536923843,36.8020527363707,36.8384687790546,5821.61004807931,0.0,1.0
2016-04-05,50.68,50.74,50.66,50.74,3328,36.9113008644224,36.9550001156432,36.8967344473489,36.9550001156432,4569.41467924716,0.0,1.0
2016-04-06,50.6714,50.68,50.65,50.65,2287,36.9050373050808,36.9113008644224,36.8894512388121,36.8894512388121,3140.09957074466,0.0,1.0
2016-04-07,50.84,50.87,50.72,50.72,5134,37.027832201011,37.0496818266213,36.9404336985696,36.9404336985696,7049.09103463187,0.0,1.0
2016-04-08,50.7571,50.7999,50.7178,50.79,14037,36.9674544022411,36.9986265347785,36.9388313926915,36.9914161583271,19273.0991143606,0.0,1.0
2016-04-11,50.7368,50.7665,50.65,50.7,43782,36.9526694889114,36.9743006182656,36.8894512388121,36.925867281496,60113.6158313698,0.0,1.0
2016-04-12,50.6599,50.69,50.605,50.66,4964,36.8966616152635,36.9185840729592,36.8566768003966,36.8967344473489,6815.6774242136,0.0,1.0
2016-04-13,50.7449,50.77,50.6401,50.6695,8542,36.9585688878262,36.9768497412535,36.8822408623607,36.9036534954588,11728.3474128994,0.0,1.0
2016-04-14,50.6988,50.7299,50.6,50.63,3450,36.9249932964716,36.947644075021,36.8530351961282,36.8748848217385,4736.92327025321,0.0,1.0
2016-04-15,50.818,50.85,50.7651,50.8,5583,37.0118091422301,37.0351154095478,36.9732809690705,36.9986993668639,7665.57757038366,0.0,1.0
2016-04-18,50.82,50.82,50.7828,50.81,4117,37.0132657839374,37.0132657839374,36.9861722481806,37.0059825754006,5652.7284358355,0.0,1.0
2016-04-19,50.88,50.88,50.7701,50.8747,3518,37.0569650351581,37.0569650351581,36.9769225733389,37.0531049346336,4830.28871442052,0.0,1.0
2016-04-20,50.778,50.8799,50.763,50.8799,3438,36.9826763080829,37.0568922030728,36.9717514952778,37.0568922030728,4720.44701540016,0.0,1.0
2016-04-21,50.7101,50.8101,50.71,50.79,5388,36.9332233221182,37.006055407486,36.9331504900328,36.9914161583271,7397.83842902152,0.0,1.0
2016-04-22,50.84,50.85,50.76,50.7966,7335,37.027832201011,37.0351154095478,36.9695665327167,36.9962230759613,10071.1107789296,0.0,1.0
2016-04-25,50.67,50.7,50.614,50.68,5174,36.9841329497903,37.0060300089672,36.9432584393267,36.9914319695159,7088.62312267581,0.11,1.0
2016-04-26,50.6,50.65,50.4801,50.65,4612,36.9330398117108,36.969534910339,36.8455245652005,36.969534910339,6318.65671468514,0.0,1.0
2016-04-27,50.79,50.79,50.69,50.71,7411,37.0717211864979,37.0717211864979,36.9987309892416,37.0133290286928,10153.4182377562,0.0,1.0
2016-04-28,50.855,50.885,50.8126,50.82,7683,37.1191648147145,37.1410618738914,37.0882169710778,37.0936182456748,10526.0710188478,0.0,1.0
2016-04-29,50.83,50.89,50.78,50.88,12477,37.1009172654004,37.1447113837542,37.0644221667723,37.1374123640286,17094.0762855868,0.0,1.0
2016-05-02,50.83,50.84,50.79,50.8,9675,37.1009172654004,37.1082162851261,37.0717211864979,37.0790202062235,13255.2046215479,0.0,1.0
2016-05-03,51.0,51.03,50.9501,51.0136,1929,37.2250006007362,37.2468976599131,37.1885784923053,37.2349272675631,2642.82064237373,0.0,1.0
2016-05-04,51.06,51.08,50.91,50.97,6764,37.26879471909,37.2833927585413,37.1593094232055,37.2031035415593,9266.99783567438,0.0,1.0
2016-05-05,51.0,51.08,50.95,51.01,18670,37.2250006007362,37.2833927585413,37.1885055021081,37.2322996204619,25578.7772903668,0.0,1.0
2016-05-06,51.0283,51.0283,50.938,50.938,779,37.2456568265598,37.2456568265598,37.1797466784373,37.1797466784373,1067.26660467036,0.0,1.0
2016-05-09,50.9501,51.13,50.94,50.996,22745,37.1885784923053,37.3198878571695,37.1812064823824,37.222080992846,31161.7187717939,0.0,1.0
2016-05-10,51.0967,51.1,50.98,50.98,5111,37.2955821214831,37.2979907979926,37.210402561285,37.210402561285,7002.31016234946,0.0,1.0
2016-05-11,51.174,51.175,51.05,51.13,2651,37.3520035439623,37.3527334459348,37.2614956993644,37.3198878571695,3631.99456865357,0.0,1.0
2016-05-12,51.0961,51.13,50.99,51.1062,6702,37.2951441802996,37.3198878571695,37.2177015810106,37.3025161902225,9182.05492233732,0.0,1.0
2016-05-13,51.16,51.18,51.0032,51.0032,6442,37.3417849163464,37.3563829557976,37.2273362870484,37.2273362870484,8825.84270511743,0.0,1.0
2016-05-16,51.07,51.07,50.93,50.93,3494,37.2760937388157,37.2760937388157,37.1739074626568,37.1739074626568,4786.9441806396,0.0,1.0
2016-05-17,51.0079,51.059,50.9462,50.9801,2906,37.2307668263195,37.2680648171175,37.1857318746123,37.2104755514822,3981.35655092693,0.0,1.0
2016-05-18,50.655,50.8735,50.655,50.8735,2926,36.9731844202018,37.132668001207,36.9731844202018,37.132668001207,4008.75749071308,0.0,1.0
2016-05-19,50.644,50.7413,50.644,50.7413,2573,36.9651554985036,37.0361749604341,36.9651554985036,37.0361749604341,3525.13090348761,0.0,1.0
2016-05-20,50.6816,50.77,50.635,50.76,5252,36.992599812672,37.0571231470466,36.9585863807506,37.049824127321,7195.48678784179,0.0,1.0
2016-05-23,50.6493,50.68,50.565,50.573,5079,37.0493131959402,37.0717698521055,36.9876488273819,36.993500724754,6943.38902693043,0.11,1.0
2016-05-24,50.55,50.688,50.55,50.68,13168,36.9766765198093,37.0776217494776,36.9766765198093,37.0717698521055,18001.6827538137,0.0,1.0
2016-05-25,50.65,50.6803,50.55,50.55,843,37.0498252369603,37.071989298257,36.9766765198093,36.9766765198093,1152.44673158148,0.0,1.0
2016-05-26,50.684,50.81,50.68,50.74,3635,37.0746958007916,37.1668631844018,37.0717698521055,37.1156590823961,4969.32843333178,0.0,1.0
2016-05-27,50.7799,50.83,50.65,50.83,6288,37.1448454205394,37.181492927832,37.0498252369603,37.181492927832,8596.1862967786,0.0,1.0
2016-05-31,50.7629,50.7761,50.666,50.7,5591,37.1324101386237,37.1420657692876,37.0615290317044,37.0863995955357,7643.33294931444,0.0,1.0
2016-06-01,50.7873,50.85,50.734,50.8165,7327,37.1502584256085,37.1961226712622,37.1112701593671,37.1716178510166,10016.5803111477,0.0,1.0
2016-06-02,50.94,50.94,50.9325,50.9325,1108,37.261956516698,37.261956516698,37.2564703629117,37.2564703629117,1514.72239453415,0.0,1.0
2016-06-03,51.18,51.18,51.0699,51.0901,4218,37.4375134378603,37.4375134378603,37.3569767002771,37.3717527411416,5766.33489182764,0.0,1.0
2016-06-06,51.17,51.218,51.0201,51.18,3017,37.4301985661452,37.4653099503777,37.320548639136,37.4375134378603,4124.47424576671,0.0,1.0
2016-06-07,51.19,51.25,50.94,50.94,4408,37.4448283095754,37.488717539866,37.261956516698,37.261956516698,6026.07970677483,0.0,1.0
2016-06-08,51.2474,51.288,51.05,51.1499,3261,37.4868156732201,37.5165140523834,37.3424201055641,37.4154956739979,4458.04127127783,0.0,1.0
2016-06-09,51.2711,51.44,51.2101,51.22,9405,37.5041519191849,37.6277001024528,37.4595312017228,37.4667729247207,12857.3683398859,0.0,1.0
2016-06-10,51.3836,51.48,51.1601,51.48,3332,37.5864442259797,37.6569595893132,37.4229568431473,37.6569595893132,4555.10380738968,0.0,1.0
2016-06-13,51.286,51.43,51.2101,51.43,3312,37.5150510780404,37.6203852307377,37.4595312017228,37.6203852307377,4527.76224792155,0.0,1.0
2016-06-14,51.1401,51.45,51.1401,51.45,5170,37.4083270997171,37.6350149741679,37.4083270997171,37.6350149741679,7067.7931225104,0.0,1.0
2016-06-15,51.325,51.4599,51.21,51.434,2619,37.5435790777292,37.6422566971659,37.4594580530056,37.6233111794238,3580.37721235102,0.0,1.0
2016-06-16,51.31,51.4316,51.31,51.37,2342,37.5326067701566,37.6215556102121,37.5326067701566,37.5764960004472,3201.69661371748,0.0,1.0
2016-06-17,51.3799,51.3799,51.2501,51.262,3170,37.5837377234451,37.5837377234451,37.4887906885832,37.4974953859241,4333.63717569787,0.0,1.0
2016-06-20,51.1077,51.1599,51.0301,51.0301,1239,37.4687479400838,37.507017489339,37.4118568093902,37.4118568093902,1690.00683986715,0.115,1.0
2016-06-21,51.11,51.2,51.0501,51.19,5588,37.470434146277,37.5364161277516,37.4265194719401,37.5290847964766,7622.08088876325,0.0,1.0
2016-06-22,51.0529,51.16,51.0529,51.16,2013,37.4285722446971,37.5070908026518,37.4285722446971,37.5070908026518,2745.74961150329,0.0,1.0
2016-06-23,51.09,51.15,51.0301,51.15,3119,37.4557714837271,37.4997594713768,37.4118568093902,37.4997594713768,4254.3432877689,0.0,1.0
2016-06-24,51.2999,51.355,51.2374,51.355,5340,37.6096561271884,37.6500517625133,37.5638353067199,37.6500517625133,7283.80671904003,0.0,1.0
2016-06-27,51.6582,51.66,51.46,51.62,6057,37.8723377267699,37.8736573663994,37.7270307409003,37.8443320412996,8261.80099198979,0.0,1.0
2016-06-28,51.7527,51.7527,51.55,51.71,5497,37.9416188073182,37.9416188073182,37.7930127223749,37.9103140227741,7497.95609261481,0.0,1.0
2016-06-29,51.65,51.7999,51.6301,51.7999,3238,37.8663260351244,37.9762226909359,37.8517366858873,37.9762226909359,4416.66032888608,0.0,1.0
2016-06-30,51.8391,51.9099,51.739,51.8356,2727,38.0049615095338,38.0568673349604,37.9315748834715,38.0023955435875,3719.6518582064,0.0,1.0
2016-07-01,52.04,52.04,51.8,52.04,2266,38.1522479548475,38.1522479548475,37.9762960042487,38.1522479548475,3090.84382497092,0.0,1.0
2016-07-05,52.25,52.27,52.11,52.2,9688,38.3062059116215,38.3208685741714,38.2035672737722,38.2695492552468,13214.5167591873,0.0,1.0
2016-07-06,52.2573,52.301,52.1201,52.1426,4059,38.3115577834522,38.3435957011238,38.2109719183599,38.2274674137285,5536.51151171976,0.0,1.0
2016-07-07,52.28,53.41,52.123,52.19,3009,38.3281999054464,39.1566403395159,38.2130980044296,38.2622179239718,4104.30232539166,0.0,1.0
2016-07-08,52.28,52.28,52.239,52.239,6195,38.3281999054464,38.3281999054464,38.2981414472191,38.2981414472191,8450.03419933577,0.0,1.0
2016-07-11,52.184,52.26,52.184,52.24,118048,38.2578191252068,38.3135372428965,38.2578191252068,38.2988745803466,161018.504788247,0.0,1.0
2016-07-12,52.07,52.163,52.0,52.08,12382,38.1742419486724,38.2424233295294,38.1229226297477,38.1815732799473,16889.1563286805,0.0,1.0
2016-07-13,52.185,52.22,52.15,52.15,3979,38.2585522583343,38.2842119177966,38.232892598872,38.232892598872,5427.39081180905,0.0,1.0
2016-07-14,52.15,52.15,52.04,52.04,6862,38.232892598872,38.232892598872,38.1522479548475,38.1522479548475,9359.82803484134,0.0,1.0
2016-07-15,51.989,51.99,51.946,51.99,1055,38.1148581653453,38.1155912984728,38.083333440863,38.1155912984728,1439.02923007252,0.0,1.0
2016-07-18,51.99,52.118,51.93,52.06,3716,38.1155912984728,38.2094323387921,38.0716033108231,38.1669106173974,5068.65651085258,0.0,1.0
2016-07-19,52.06,52.0799,52.0001,52.02,4728,38.1669106173974,38.1814999666346,38.1229959430605,38.1375852922976,6449.0333647231,0.0,1.0
2016-07-20,52.02,52.02,51.91,52.02,9235,38.1375852922976,38.1375852922976,38.0569406482731,38.1375852922976,12596.6207959428,0.0,1.0
2016-07-21,52.0799,52.08,51.93,51.93,11023,38.1814999666346,38.1815732799473,38.0716033108231,38.0716033108231,15035.4684389473,0.0,1.0
2016-07-22,52.05,52.14,51.9609,52.02,44223,38.1595792861225,38.225561267597,38.0942571244627,38.1375852922976,60320.5589018928,0.0,1.0
2016-07-25,51.89,51.97,51.8285,51.95,5867,38.1265882953852,38.1853689287178,38.0814006835107,38.1706737703847,7984.94288661147,0.115,1.0
2016-07-26,51.8841,51.97,51.84,51.97,3449,38.1222532236769,38.1853689287178,38.0898503995523,38.1853689287178,4694.06306731259,0.0,1.0
2016-07-27,52.08,53.14,51.9001,51.95,10210,38.2661922995502,39.0450356912077,38.1340093503434,38.1706737703847,13895.7332320271,0.0,1.0
2016-07-28,52.08,52.16,51.985,52.02,19514,38.2661922995502,38.3249729328829,38.1963902974677,38.2221068245507,26558.407276178,0.0,1.0
2016-07-29,52.26,52.26,52.0497,52.11,9587,38.3984487245487,38.3984487245487,38.2439291346755,38.28823503705,13047.834916302,0.0,1.0
2016-08-01,52.0769,52.13,51.0696,52.09,14778,38.2639145500086,38.3029301953831,37.523792900559,38.2735398787168,20112.7468856902,0.0,1.0
2016-08-02,51.91,51.99,51.841,51.87,4946,38.1412834537184,38.200064087051,38.090585157469,38.111893137052,6731.46881151871,0.0,1.0
2016-08-03,51.92,51.93,51.8248,51.8248,9615,38.1486310328849,38.1559786120515,38.0786820792191,38.0786820792191,13085.9427057729,0.0,1.0
2016-08-04,52.0691,52.12,51.94,51.94,17585,38.2581834382586,38.2955826162165,38.1633261912181,38.1633261912181,23933.0527801368,0.0,1.0
2016-08-05,51.86,51.97,51.77,51.96,10514,38.1045455578855,38.1853689287178,38.0384173453862,38.1780213495513,14309.4749462814,0.0,1.0
2016-08-08,51.9,51.9345,51.77,51.83,18478,38.1339358745518,38.1592850226765,38.0384173453862,38.0825028203857,25148.4190657587,0.0,1.0
2016-08-09,52.1,52.11,51.9761,51.98,24098,38.2808874578834,38.28823503705,38.1898509520095,38.1927165078844,32797.1968095386,0.0,1.0
2016-08-10,52.2064,52.775,52.07,52.07,36694,38.3590657002158,38.7768490516276,38.2588447203836,38.2588447203836,49940.2581014694,0.0,1.0
2016-08-11,52.03,52.23,51.98,52.23,18843,38.2294544037173,38.3764059870489,38.1927165078844,38.3764059870489,25645.1813213601,0.0,1.0
2016-08-12,52.22,52.37,52.205,52.24,26658,38.3690584078823,38.479272095381,38.3580370391325,38.3837535662155,36281.3375611537,0.0,1.0
2016-08-15,52.12,52.28,52.09,52.18,22326,38.2955826162165,38.4131438828818,38.2735398787168,38.339668091216,30385.5181330301,0.0,1.0
2016-08-16,52.08,52.12,52.04,52.1,14984,38.2661922995502,38.2955826162165,38.2368019828839,38.2808874578834,20393.1113367967,0.0,1.0
2016-08-17,52.165,52.17,52.064,52.1,15081,38.3286467224662,38.3323205120494,38.2544361728837,38.2808874578834,20525.1276074633,0.0,1.0
2016-08-18,52.26,52.29,52.09,52.09,5705,38.3984487245487,38.4204914620484,38.2735398787168,38.2735398787168,7764.46210467332,0.0,1.0
2016-08-19,52.13,52.15,52.0795,52.1217,8286,38.3029301953831,38.3176253537163,38.2658249205919,38.2968317046749,11277.1836983915,0.0,1.0
2016-08-22,52.15,52.22,52.011,52.025,4581,38.402122514132,38.4536689873053,38.2997659459735,38.3100752406081,6220.98817355955,0.115,1.0
2016-08-23,52.08,52.24,52.07,52.1,23320,38.3505760409586,38.4683965510691,38.3432122590767,38.3653036047224,31668.5099776051,0.0,1.0
2016-08-24,52.17,52.23,52.0973,52.2,10254,38.4168500778958,38.4610327691872,38.3633153836143,38.4389414235415,13924.9100047325,0.0,1.0
2016-08-25,52.11,52.18,52.04,52.13,16535,38.3726673866043,38.4242138597777,38.321120913431,38.3873949503681,22454.4945317196,0.0,1.0
2016-08-26,51.9679,52.268,51.9325,52.15,8255,38.2680280460625,38.4890151403384,38.2419602582005,38.402122514132,11210.2722926728,0.0,1.0
2016-08-29,52.21,52.27,52.03,52.09,9201,38.4463052054234,38.4904878967148,38.3137571315491,38.3579398228405,12494.9382634624,0.0,1.0
2016-08-30,52.18,52.36,52.1432,52.17,32517,38.4242138597777,38.5567619336519,38.3971151424523,38.4168500778958,44158.0162496476,0.0,1.0
2016-08-31,52.14,52.24,52.0701,52.1119,6252,38.39475873225,38.4683965510691,38.3432858968955,38.3740665051619,8490.20258919327,0.0,1.0
2016-09-01,52.0941,52.17,52.03,52.03,33003,38.3609589734121,38.4168500778958,38.3137571315491,38.3137571315491,44818.003207157,0.0,1.0
2016-09-02,52.08,52.6595,52.02,52.073,23372,38.3505760409586,38.777307201015,38.3063933496672,38.3454213936413,31739.1258660629,0.0,1.0
2016-09-06,52.1975,52.26,52.065,52.08,16389,38.437100478071,38.4831241148329,38.3395303681358,38.3505760409586,22256.2268448958,0.0,1.0
2016-09-07,52.245,52.44,52.215,52.3,27726,38.47207844201,38.6156721887072,38.4499870963643,38.5125792423605,37651.8485265471,0.0,1.0
2016-09-08,52.05,52.225,51.96,52.16,23041,38.3284846953129,38.4573508782462,38.2622106583758,38.4094862960139,31289.628576072,0.0,1.0
2016-09-09,51.76,51.8,51.671,51.7501,10733,38.1149350207377,38.1443901482653,38.0493973619887,38.1076448766746,14575.3909772571,0.0,1.0
2016-09-12,51.7226,51.7599,51.62,51.69,4837,38.0873944764994,38.1148613829189,38.011842074391,38.0633885475643,6568.63562442863,0.0,1.0
2016-09-13,51.62,51.7999,51.4,51.69,9969,38.011842074391,38.1443165104465,37.8498388729891,38.0633885475643,13537.8806160697,0.0,1.0
2016-09-14,51.6356,51.7,51.48,51.48,17899,38.0233295741268,38.0707523294463,37.9087491280443,37.9087491280443,24306.8036058813,0.0,1.0
2016-09-15,51.65,51.69,51.52,51.6,25591,38.0339334200367,38.0633885475643,37.938204255572,37.9971145106272,34752.5231062132,0.0,1.0
2016-09-16,51.58,51.7,51.55,51.69,4846,37.9823869468634,38.0707523294463,37.9602956012177,38.0633885475643,6580.85760512325,0.0,1.0
2016-09-19,51.68,51.71,51.57,51.69,10707,38.0560247656824,38.0781161113282,37.9750231649815,38.0633885475643,14540.0830330282,0.0,1.0
2016-09-20,51.74,51.87,51.64,51.64,27209,38.1002074569739,38.1959366214386,38.0265696381548,38.0265696381548,36949.7636355341,0.0,1.0
2016-09-21,51.74,51.86,51.6644,51.71,3967,38.1002074569739,38.1885728395567,38.0445372659467,38.0781161113282,5387.17749061575,0.0,1.0
2016-09-22,51.98,51.99,51.84,51.84,10460,38.2769382221396,38.2843020040215,38.1738452757929,38.1738452757929,14204.6575628537,0.0,1.0
2016-09-23,52.02,52.05,51.9426,51.9855,11507,38.3063933496672,38.3284846953129,38.2493976779012,38.2809883021746,15626.4813169941,0.0,1.0
2016-09-26,51.98,52.01,51.9103,51.9103,2416,38.3616217137815,38.3837619340857,38.3101826019413,38.3101826019413,3273.68016235048,0.115,1.0
2016-09-27,52.08,52.09,51.996,52.09,9750,38.4354224481289,38.4428025215636,38.3734298312771,38.4428025215636,13211.250655181,0.0,1.0
2016-09-28,52.08,52.1,52.003,52.0348,5382,38.4354224481289,38.4501825949984,38.3785958826814,38.4020645162039,7292.61036165989,0.0,1.0
2016-09-29,52.0415,52.31,51.94,51.94,9277,38.4070091654051,38.6051641371279,38.3321014200425,38.3321014200425,12570.3356233963,0.0,1.0
2016-09-30,52.0,52.01,51.93,51.97,19442,38.376381860651,38.3837619340857,38.3247213466078,38.3542416403467,26343.9113064644,0.0,1.0
2016-10-03,51.91,51.959,51.79,51.9,55514,38.3099611997383,38.3461235595685,38.2214003185214,38.3025811263036,75221.4737304324,0.0,1.0
2016-10-04,51.7217,51.91,51.66,51.91,17876,38.1709944169621,38.3099611997383,38.1254593638698,38.3099611997383,24221.9812012323,0.0,1.0
2016-10-05,51.63,51.79,51.62,51.7,7454,38.1033191435656,38.2214003185214,38.0959390701308,38.1549796576087,10100.1705008942,0.0,1.0
2016-10-06,51.5825,51.67,51.5798,51.62,23805,38.0682637947505,38.1328394373045,38.0662711749232,38.0959390701308,32255.7765996496,0.0,1.0
2016-10-07,51.64,51.69,51.551,51.6568,34880,38.1106992170003,38.147599584174,38.0450165634311,38.1230977403707,47262.4023438679,0.0,1.0
2016-10-10,51.62,51.66,51.53,51.59,8521,38.0959390701308,38.1254593638698,38.0295184092182,38.0737988498266,11545.9555725946,0.0,1.0
2016-10-11,51.584,51.64,51.578,51.578,2794,38.0693708057658,38.1106992170003,38.0649427617049,38.0649427617049,3785.87018775134,0.0,1.0
2016-10-12,51.59,51.59,51.518,51.55,19900,38.0737988498266,38.0737988498266,38.0206623210965,38.0442785560876,26964.5013372412,0.0,1.0
2016-10-13,51.69,51.74,51.61,51.61,27540,38.147599584174,38.1844999513477,38.0885589966961,38.0885589966961,37316.7018506342,0.0,1.0
2016-10-14,51.56,51.678,51.5448,51.61,9371,38.0516586295224,38.1387434960523,38.0404409179016,38.0885589966961,12697.7056297129,0.0,1.0
2016-10-17,51.65,51.6725,51.51,51.51,13435,38.118079290435,38.1346844556632,38.0147582623487,38.0147582623487,18204.4259028058,0.0,1.0
2016-10-18,51.705,51.73,51.56,51.56,30024,38.1586696943261,38.177119877913,38.0516586295224,38.0516586295224,40682.5220175542,0.0,1.0
2016-10-19,51.76,51.7999,51.71,51.71,11200,38.1992600982172,38.2287065912218,38.1623597310435,38.1623597310435,15176.0007526181,0.0,1.0
2016-10-20,51.78,51.85,51.7424,51.78,73070,38.2140202450867,38.2656807591299,38.186271168972,38.2140202450867,99009.8549101613,0.0,1.0
2016-10-21,51.81,51.82,51.71,51.74,22838,38.2361604653909,38.2435405388256,38.1623597310435,38.1844999513477,30945.491534669,0.0,1.0
2016-10-24,51.6,51.62,51.5502,51.61,11182,38.1623597310435,38.1771513433423,38.1255286164193,38.1697555371929,15119.3795160062,0.11,1.0
2016-10-25,51.54,51.6664,51.54,51.56,16657,38.1179848941469,38.2114678838757,38.1179848941469,38.1327765064458,22522.2236270896,0.0,1.0
2016-10-26,51.52,51.5399,51.42,51.53,27912,38.1031932818481,38.1179109360854,38.0292352203538,38.1105890879975,37740.3077312436,0.0,1.0
2016-10-27,51.33,51.4,51.2633,51.4,8987,37.9626729650089,38.0144436080549,37.9133429379923,38.0144436080549,12151.4812833436,0.0,1.0
2016-10-28,51.2501,51.3499,51.24,51.271,4897,37.903580473875,37.9773906192463,37.8961107096641,37.9190377087273,6621.3201117763,0.0,1.0
2016-10-31,51.35,51.372,51.28,51.28,7940,37.9774645773078,37.9937353508365,37.9256939342618,37.9256939342618,10735.8141081282,0.0,1.0
2016-11-01,51.2601,51.3501,51.214,51.26,6315,37.9109762800244,37.9775385353693,37.8768816136756,37.910902321963,8538.62293360575,0.0,1.0
2016-11-02,51.38,51.42,51.3,51.38,6762,37.9996519957561,38.0292352203538,37.9404855465607,37.9996519957561,9143.01952130514,0.0,1.0
2016-11-03,51.3399,51.39,51.265,51.35,13230,37.9699948130969,38.0070478019055,37.9146002250377,37.9774645773078,17888.5164547275,0.0,1.0
2016-11-04,51.46,51.55,51.4094,51.46,27036,38.0588184449515,38.1253807002963,38.0213956658354,38.0588184449515,36555.8526734703,0.0,1.0
2016-11-07,51.41,51.42,51.3375,51.4,30013,38.0218394142044,38.0292352203538,37.968219819621,38.0144436080549,40581.1069051954,0.0,1.0
2016-11-08,51.21,51.42,51.21,51.35,20649,37.8739232912158,38.0292352203538,37.8739232912158,37.9774645773078,27919.8772693626,0.0,1.0
2016-11-09,50.6701,51.06,50.6701,51.06,25104,37.4746237172083,37.7629861989744,37.4746237172083,37.7629861989744,33943.5613816688,0.0,1.0
2016-11-10,50.44,50.69,50.44,50.575,11880,37.3044462177099,37.4893413714456,37.3044462177099,37.4042896007272,16063.1576328165,0.0,1.0
2016-11-11,50.3962,50.4747,50.3201,50.458,6922,37.2720525867755,37.3301096650485,37.2157705019783,37.3177586687789,9359.35834464273,0.0,1.0
2016-11-14,50.24,50.28,50.1042,50.16,7009,37.1565300947214,37.1861133193191,37.0560950472122,37.097363645526,9476.99257983256,0.0,1.0
2016-11-15,50.302,50.366,50.2298,50.31,43964,37.2023840928479,37.2497172522042,37.148986372449,37.2083007377674,59444.5001825878,0.0,1.0
2016-11-16,50.33,50.35,50.2012,50.2012,9891,37.2230923500662,37.2378839623651,37.1278343668616,37.1278343668616,13373.795635201,0.0,1.0
2016-11-17,50.18,50.28,50.14,50.2337,15572,37.1121552578248,37.1861133193191,37.0825720332271,37.1518707368473,21055.1759813315,0.0,1.0
2016-11-18,49.88,50.1501,49.88,50.09,9252,36.890281073342,37.0900417974381,36.890281073342,37.04559300248,12509.7924594965,0.0,1.0
2016-11-21,49.8301,49.8816,49.818,49.84,11680,36.9384277713748,36.9766040750592,36.9294581932276,36.9457665171316,15756.3708883958,0.115,1.0
2016-11-22,49.92,50.0,49.83,49.96,55779,37.0050695131463,37.0643725091609,36.9383536426298,37.0347210111536,75246.114022588,0.0,1.0
2016-11-23,49.69,49.7938,49.64,49.66,16203,36.8345733996041,36.9115190369331,36.797509027095,36.8123347760986,21857.9175945785,0.0,1.0
2016-11-25,49.6645,49.81,49.6645,49.71,2157,36.8156705696245,36.9235278936261,36.8156705696245,36.8493991486078,2909.80239779706,0.0,1.0
2016-11-28,49.8491,49.88,49.77,49.77,20149,36.9525122329283,36.9754180151389,36.8938763956188,36.8938763956188,27181.0887868396,0.0,1.0
2016-11-29,49.93,49.93,49.79,49.8,3773,37.0124823876481,37.0124823876481,36.9087021446225,36.9161150191243,5089.79343852031,0.0,1.0
2016-11-30,49.76,49.8252,49.62,49.7176,21336,36.886463521117,36.9347954628689,36.7826832780913,36.8550329332292,28782.3569584599,0.0,1.0
2016-12-01,49.53,49.64,49.47,49.63,6697,36.7159674075748,36.797509027095,36.6714901605638,36.7900961525931,9034.28217804679,0.0,1.0
2016-12-02,49.78,49.82,49.61,49.61,129625,36.9012892701206,36.9309407681279,36.7752704035895,36.7752704035895,174864.689760985,0.0,1.0
2016-12-05,49.5326,49.58,49.4095,49.414,3956,36.8799994945514,36.9152916450955,36.788344141556,36.7916946621772,5313.20412921778,0.21868,1.0
2016-12-06,49.62,49.62,49.5001,49.5301,14901,36.9450740506179,36.9450740506179,36.8558012900644,36.8781380942062,20013.1584250441,0.0,1.0
2016-12-07,49.717,49.7399,49.6,49.6,7072,37.0172963840099,37.0343468111715,36.9301828478567,36.9301828478567,9498.22537963301,0.0,1.0
2016-12-08,49.5401,49.64,49.53,49.59,16887,36.8855836955868,36.9599652533792,36.8780636381924,36.9227372464761,22680.5050884987,0.0,1.0
2016-12-09,49.36,49.574,49.36,49.574,24409,36.7514884147219,36.9108242842671,36.7514884147219,36.9108242842671,32783.1141532045,0.0,1.0
2016-12-12,49.3,49.45,49.29,49.3,12631,36.7068148064382,36.8184988271475,36.6993692050576,36.7068148064382,16964.3785025657,0.0,1.0
2016-12-13,49.44,49.53,49.35,49.52,14415,36.8110532257668,36.8780636381924,36.7440428133413,36.8706180368118,19360.4240451654,0.0,1.0
2016-12-14,49.1656,49.66,49.155,49.5,31021,36.6067459238827,36.9748564561404,36.5988535864193,36.8557268340505,41663.5250992075,0.0,1.0
2016-12-15,49.11,49.33,49.0798,49.11,58161,36.5653483802065,36.7291516105801,36.542862664037,36.5653483802065,78114.576683376,0.0,1.0
2016-12-16,49.13,49.212,49.01,49.2,25442,36.5802395829677,36.6412935142888,36.4908923664003,36.6323587926321,34170.5104791605,0.0,1.0
2016-12-19,49.3,49.31,49.16,49.16,6698,36.7068148064382,36.7142604078188,36.6025763871096,36.6025763871096,8995.91538359472,0.0,1.0
2016-12-20,49.14,49.26,49.14,49.2,21518,36.5876851843484,36.6770324009158,36.5876851843484,36.6323587926321,28900.2847453256,0.0,1.0
2016-12-21,49.24,49.3554,49.24,49.246,14221,36.6621411981545,36.7480634380868,36.6621411981545,36.6666085589829,19099.8675231563,0.0,1.0
2016-12-22,49.34,49.36,49.3,49.3,11382,36.7365972119607,36.7514884147219,36.7068148064382,36.7068148064382,15286.8780077747,0.0,1.0
2016-12-23,49.26,49.39,49.25,49.27,12060,36.7600880843165,36.8571000910352,36.7526256222613,36.7675505463718,16160.8861936721,0.11155,1.0
2016-12-27,49.2,49.2,49.0701,49.12,10396,36.7153133119849,36.7153133119849,36.6183759298867,36.6556136155426,13931.0591102334,0.0,1.0
2016-12-28,49.36,49.52,49.13,49.13,42528,36.8347127048693,36.9541120977539,36.6630760775979,36.6630760775979,56989.2344978844,0.0,1.0
2016-12-29,49.5,49.505,49.415,49.45,24612,36.9391871736433,36.9429184046709,36.8757562461734,36.9018748633669,32981.0722221108,0.0,1.0
2016-12-30,49.58,49.6,49.4583,49.4815,17104,36.9988868700855,37.0138117941961,36.9080687068728,36.925381618841,22920.0495403455,0.0,1.0
2017-01-03,49.63,49.63,49.3932,49.45,41108,37.0361991803619,37.0361991803619,36.8594880788929,36.9018748633669,55086.3772512,0.0,1.0
2017-01-04,49.655,49.68,49.53,49.53,19823,37.0548553355002,37.0735114906384,36.9615745598091,36.9615745598091,26563.6191556518,0.0,1.0
2017-01-05,49.94,49.94,49.7,49.77,14150,37.2675355040757,37.2675355040757,37.0884364147489,37.1406736491359,18961.570451116,0.0,1.0
2017-01-06,49.77,49.88,49.7081,49.82,19887,37.1406736491359,37.222760731744,37.0944810090137,37.1779859594123,26649.3817357841,0.0,1.0
2017-01-09,49.89,49.89,49.81,49.8309,6390,37.2302231937993,37.2302231937993,37.170523497357,37.1861200430526,8562.85761007997,0.0,1.0
2017-01-10,49.8257,49.89,49.78,49.83,16663,37.1822395627838,37.2302231937993,37.1481361111912,37.1854484214676,22329.0917616217,0.0,1.0
2017-01-11,49.8355,49.955,49.7405,49.84,5324,37.189552775598,37.2787291971586,37.1186593860728,37.1929108835229,7134.37463475207,0.0,1.0
2017-01-12,49.8817,50.0074,49.84,49.9517,3675,37.2240293502934,37.3178324983283,37.1929108835229,37.2762665846804,4924.64815603191,0.0,1.0
2017-01-13,49.7904,49.7904,49.7201,49.7201,1197,37.1558970717287,37.1558970717287,37.10343596348,37.10343596348,1604.02825653611,0.0,1.0
2017-01-17,50.0175,50.0399,49.9001,50.0299,6221,37.3253695850041,37.3420855000079,37.2377602804751,37.3346230379527,8336.39079691824,0.0,1.0
2017-01-18,49.7337,49.9207,49.65,49.92,11219,37.1135849118752,37.253132952309,37.0511241044725,37.2526105799651,15033.9122891216,0.0,1.0
2017-01-19,49.5903,49.6618,49.5225,49.5955,8630,37.0065732060025,37.0599298096977,36.9559777132677,37.0104536862712,11564.5479147089,0.0,1.0
2017-01-20,49.6397,49.6414,49.5,49.58,22186,37.0434377685556,37.044706387105,36.9391871736433,36.9988868700855,29730.1344189725,0.0,1.0
2017-01-23,49.73,49.759,49.51,49.51,20925,37.1940675651414,37.21575724862,37.0295251387523,37.0295251387523,27977.5866992095,0.11155,1.0
2017-01-24,49.53,49.6623,49.53,49.6284,13485,37.0444835411513,37.1434333730208,37.0444835411513,37.1180788809544,18030.0003172683,0.0,1.0
2017-01-25,49.36,49.5,49.3201,49.4718,132556,36.9173371207597,37.0220459375528,36.8874951079737,37.0009545901702,177232.830704918,0.0,1.0
2017-01-26,49.4957,49.4957,49.33,49.38,6809,37.018829881037,37.018829881037,36.8948995171612,36.9322955231587,9103.91339712867,0.0,1.0
2017-01-27,49.48,49.5444,49.44,49.47,12570,37.0070875351538,37.0552535908786,36.9771707303558,36.9996083339543,16806.6076372312,0.0,1.0
2017-01-30,49.55,49.61,49.4858,49.5575,24983,37.0594419435503,37.1043171507474,37.0114254718495,37.06505134445,33403.2998091446,0.0,1.0
2017-01-31,49.67,49.7,49.5609,49.66,26295,37.1491923579444,37.1716299615429,37.0675942728578,37.1417131567449,35157.497837788,0.0,1.0
2017-02-01,49.5568,49.6043,49.45,49.53,6762,37.064527800366,37.1000540060636,36.9846499315553,37.0444835411513,9041.07246165135,0.0,1.0
2017-02-02,49.57,49.7,49.515,49.6,35484,37.0744003459493,37.1716299615429,37.0332647393521,37.0968379495479,47443.5692441936,0.0,1.0
2017-02-03,49.53,49.7219,49.49,49.67,13221,37.0444835411513,37.1880094121698,37.0145667363533,37.1491923579444,17677.0214456511,0.0,1.0
2017-02-06,49.68,49.809,49.6,49.65,106183,37.1566715591439,37.2531532546175,37.0968379495479,37.1342339555454,141971.043655061,0.0,1.0
2017-02-07,49.8001,49.85,49.741,49.77,25723,37.24649676555,37.2838179795355,37.2022946864609,37.2239843699395,34392.7102826172,0.0,1.0
2017-02-08,49.9899,49.9999,49.87,49.9999,3624,37.3884520043166,37.3959312055161,37.2987763819345,37.3959312055161,4845.4372376552,0.0,1.0
2017-02-09,49.785,49.95,49.785,49.95,26633,37.2352031717387,37.3586099915305,37.2352031717387,37.3586099915305,35609.4177567525,0.0,1.0
2017-02-10,49.7907,49.802,49.6901,49.6901,2219,37.2394663164224,37.2479178137779,37.1642255523554,37.1642255523554,2966.89437923756,0.0,1.0
2017-02-13,49.82,49.82,49.7154,49.7284,4931,37.261380375937,37.261380375937,37.1831479313902,37.1928708929495,6592.95006039675,0.0,1.0
2017-02-14,49.6455,49.72,49.52,49.56,9792,37.1308683150056,37.1865883639419,37.0370043399518,37.0669211447498,13092.3072381677,0.0,1.0
2017-02-15,49.61,49.61,49.4903,49.55,11907,37.1043171507474,37.1043171507474,37.0147911123893,37.0594419435503,15920.1493346469,0.0,1.0
2017-02-16,49.63,49.79,49.57,49.57,6417,37.1192755531464,37.2389427723385,37.0744003459493,37.0744003459493,8579.79325442424,0.0,1.0
2017-02-17,49.7071,49.73,49.6645,49.7199,7853,37.2629510081889,37.2801180040122,37.2310158980547,37.2725465342386,10475.5486545931,0.115,1.0
2017-02-21,49.73,49.83,49.57,49.57,25059,37.2801180040122,37.3550830512754,37.160173928391,37.160173928391,33427.5784713418,0.0,1.0
2017-02-22,49.7375,49.7902,49.6,49.7443,55407,37.2857403825569,37.3252469624646,37.1826634425699,37.2908380057708,73910.4449643496,0.0,1.0
2017-02-23,49.87,49.87,49.7873,49.8103,4394,37.3850690701807,37.3850690701807,37.323072976094,37.3403149369645,5861.39829215356,0.0,1.0
2017-02-24,50.0,50.07,49.9101,49.96,8469,37.4825236316229,37.5349991647072,37.4151300541333,37.4525376127176,11297.2649376988,0.0,1.0
2017-02-27,49.93,50.019,49.93,50.0,10857,37.4300480985386,37.4967669906029,37.4300480985386,37.4825236316229,14482.7494897386,0.0,1.0
2017-02-28,49.93,50.01,49.93,49.99,3848,37.4300480985386,37.4900201363492,37.4300480985386,37.4750271268966,5133.05885940076,0.0,1.0
2017-03-01,49.68,49.709,49.6,49.67,32802,37.2426354803805,37.2643753440869,37.1826634425699,37.2351389756542,43756.3920753803,0.0,1.0
2017-03-02,49.62,49.6315,49.5209,49.63,35798,37.1976564520226,37.2062774324579,37.1233660901847,37.2051529567489,47752.9212704854,0.0,1.0
2017-03-03,49.65,49.65,49.5,49.606,10135,37.2201459662016,37.2201459662016,37.1076983953067,37.1871613454057,13519.6339760984,0.0,1.0
2017-03-06,49.62,49.62,49.5301,49.5899,49656,37.1976564520226,37.1976564520226,37.1302628745329,37.1750919727964,66238.8697303543,0.0,1.0
2017-03-07,49.5182,49.5479,49.5001,49.5479,9686,37.1213420339086,37.1436066529458,37.107773360354,37.1436066529458,12920.6881788346,0.0,1.0
2017-03-08,49.3065,49.36,49.3,49.31,9075,36.9626410288523,37.0027473291382,36.9577683007802,36.9652648055065,12105.6416707541,0.0,1.0
2017-03-09,49.18,49.24,49.1303,49.24,16598,36.8678102440643,36.9127892724223,36.8305526155745,36.9127892724223,22140.9851736834,0.0,1.0
2017-03-10,49.2214,49.24,49.17,49.2,10432,36.8988457736313,36.9127892724223,36.860313739338,36.882803253517,13915.8186125958,0.0,1.0
2017-03-13,49.08,49.21,49.08,49.1551,16934,36.7928451968011,36.8902997582433,36.7928451968011,36.8491439472958,22589.1940553774,0.0,1.0
2017-03-14,49.15,49.18,49.12,49.14,19415,36.8453207298853,36.8678102440643,36.8228312157064,36.837824225159,25898.7364228861,0.0,1.0
2017-03-15,49.52,49.52,49.15,49.15,8692,37.1226914047593,37.1226914047593,36.8453207298853,36.8453207298853,11594.7369038231,0.0,1.0
2017-03-16,49.4278,49.462,49.39,49.39,5588,37.0535736311826,37.0792116773467,37.0252368433171,37.0252368433171,7454.14056817344,0.0,1.0
2017-03-17,49.5125,49.55,49.43,49.48,7514,37.1170690262146,37.1451809189383,37.0552228622224,37.092705385854,10023.3379078839,0.0,1.0
2017-03-20,49.57,49.62,49.53,49.56,8373,37.160173928391,37.1976564520226,37.1301879094857,37.1526774236646,11169.2052572148,0.0,1.0
2017-03-21,49.77,49.779,49.5828,49.5828,12273,37.3101040229175,37.3168508771712,37.1697694544407,37.1697694544407,16371.6297768777,0.0,1.0
2017-03-22,49.84,49.865,49.75,49.8589,13097,37.3625795560017,37.3813208178175,37.2951110134648,37.3767479499345,17470.8087010321,0.0,1.0
2017-03-23,49.74,49.83,49.74,49.8,14056,37.2876145087385,37.3550830512754,37.2876145087385,37.3325935370964,18750.0715508672,0.0,1.0
2017-03-24,49.83,49.86,49.74,49.74,8438,37.3550830512754,37.3775725654544,37.2876145087385,37.2876145087385,11255.9123325425,0.0,1.0
2017-03-27,49.7761,49.869,49.7761,49.82,7362,37.4008866951532,37.47069012238,37.4008866951532,37.4338723835844,9797.94011802102,0.115,1.0
2017-03-28,49.71,49.86,49.71,49.8504,10581,37.3512203169004,37.4639276805604,37.3512203169004,37.4567144092861,14082.0435192584,0.0,1.0
2017-03-29,49.8512,49.86,49.7598,49.7598,21502,37.4573155152257,37.4639276805604,37.3886391616355,37.3886391616355,28616.586310471,0.0,1.0
2017-03-30,49.75,49.81,49.7,49.81,3096,37.3812756138764,37.4263585593404,37.3437064926564,37.4263585593404,4120.40513520688,0.0,1.0
2017-03-31,49.82,49.82,49.7508,49.8,2285,37.4338723835844,37.4338723835844,37.3818767198159,37.4188447350964,3041.06128357484,0.0,1.0
2017-04-03,49.922,49.98,49.8004,49.82,35940,37.5105133908731,37.5540935714883,37.4191452880662,37.4338723835844,47831.8348059869,0.0,1.0
2017-04-04,49.9248,49.9699,49.9,49.92,6237,37.5126172616615,37.5465046090019,37.4939829775363,37.5090106260243,8300.6998799371,0.0,1.0
2017-04-05,49.88,49.96,49.85,49.92,14530,37.4789553290484,37.5390659230003,37.4564138563164,37.5090106260243,19337.6894749857,0.0,1.0
2017-04-06,49.969,49.9946,49.86,49.9946,12010,37.5458283648199,37.5650637548845,37.4639276805604,37.5650637548845,15983.8713416778,0.0,1.0
2017-04-07,49.8695,50.06,49.8695,50.05,16186,37.4710658135922,37.6142041654403,37.4710658135922,37.6066903411963,21541.6271054452,0.0,1.0
2017-04-10,49.96,49.985,49.92,49.9374,6754,37.5390659230003,37.5578504836103,37.5090106260243,37.5220846802089,8988.76494934989,0.0,1.0
2017-04-11,50.15,50.17,50.04,50.04,11925,37.6818285836362,37.6968562321242,37.5991765169523,37.5991765169523,15870.7465236893,0.0,1.0
2017-04-12,50.26,50.26,50.117,50.149,14644,37.7644806503202,37.7644806503202,37.657032963631,37.6810772012118,19489.4098191116,0.0,1.0
2017-04-13,50.3264,50.349,50.2427,50.26,3225,37.8143724433003,37.8313536860917,37.7514817343781,37.7644806503202,4292.08868250716,0.0,1.0
2017-04-17,50.244,50.37,50.2334,50.37,3612,37.7524585315298,37.8471327170041,37.7444938778312,37.8471327170041,4807.13932440802,0.0,1.0
2017-04-18,50.5,50.64,50.43,50.44,92816,37.9448124321761,38.050005971592,37.8922156624681,37.8997294867121,123526.977722662,0.0,1.0
2017-04-19,50.44,50.465,50.41,50.46,6198,37.8997294867121,37.9185140473221,37.8771880139801,37.9147571352001,8248.79555168353,0.0,1.0
2017-04-20,50.37,50.42,50.32,50.4,5612,37.8471327170041,37.8847018382241,37.8095635957841,37.8696741897361,7468.89974766828,0.0,1.0
2017-04-21,50.37,50.44,50.3566,50.41,4561,37.8471327170041,37.8997294867121,37.8370641925172,37.8771880139801,6070.14464524502,0.0,1.0
2017-04-24,50.1522,50.19,50.1002,50.1378,13709,37.7736475158978,37.8021177300879,37.7344821418798,37.7628017200159,18201.4858244928,0.12,1.0
2017-04-25,49.99,50.12,49.99,50.1,20929,37.6514816761724,37.7493951112175,37.6514816761724,37.7343315058259,27787.5043271434,0.0,1.0
2017-04-26,50.1,50.1,49.96,49.99,21824,37.7343315058259,37.7343315058259,37.6288862680851,37.6514816761724,28975.7988645218,0.0,1.0
2017-04-27,50.14,50.15,50.043,50.08,5490,37.764458716609,37.7719905193048,37.69140023046,37.7192679004344,7289.0916315169,0.0,1.0
2017-04-28,50.1564,50.179,50.05,50.06,9711,37.7768108730301,37.7938327471225,37.696672492347,37.7042042950428,12893.3276564045,0.0,1.0
2017-05-01,50.0766,50.21,50.0101,50.14,13818,37.7167070875178,37.8171813354794,37.6666205995909,37.764458716609,18346.2054944081,0.0,1.0
2017-05-02,50.19,50.19,50.04,50.07,20988,37.8021177300879,37.8021177300879,37.6891406896513,37.7117360977386,27865.8388273728,0.0,1.0
2017-05-03,50.13,50.21,50.11,50.21,6899,37.7569269139132,37.8171813354794,37.7418633085217,37.8171813354794,9159.82571326687,0.0,1.0
2017-05-04,50.06,50.06,49.96,50.03,7801,37.7042042950428,37.7042042950428,37.6288862680851,37.6816088869555,10357.4141744013,0.0,1.0
2017-05-05,50.07,50.07,49.97,50.01,12499,37.7117360977386,37.7117360977386,37.6364180707808,37.6665452815639,16594.9647180928,0.0,1.0
2017-05-08,50.0,50.05,49.962,50.05,14613,37.6590134788682,37.696672492347,37.6303926286242,37.696672492347,19401.7296924146,0.0,1.0
2017-05-09,50.0,50.0,49.8901,49.97,4432,37.6590134788682,37.6590134788682,37.5762389672416,37.6364180707808,5884.38144096227,0.0,1.0
2017-05-10,50.01,50.06,49.9624,50.06,22007,37.6665452815639,37.7042042950428,37.6306939007321,37.7042042950428,29218.7685855724,0.0,1.0
2017-05-11,50.04,50.04,49.86,49.96,10357,37.6891406896513,37.6891406896513,37.5535682411273,37.6288862680851,13751.0240487469,0.0,1.0
2017-05-12,50.24,50.25,50.13,50.19,20084,37.8397767435667,37.8473085462625,37.7569269139132,37.8021177300879,26665.5949594509,0.0,1.0
2017-05-15,50.25,50.27,50.15,50.24,28334,37.8473085462625,37.8623721516541,37.7719905193048,37.8397767435667,37619.147957632,0.0,1.0
2017-05-16,50.32,50.39,50.2247,50.28,56518,37.9000311651329,37.9527537840033,37.8282530854422,37.8699039543498,75039.1404062062,0.0,1.0
2017-05-17,50.59,50.605,50.51,50.51,8131,38.1033898379188,38.1146875419625,38.0431354163526,38.0431354163526,10795.5562943286,0.0,1.0
2017-05-18,50.56,50.59,50.4997,50.59,8632,38.0807944298315,38.1033898379188,38.035377659576,38.1033898379188,11460.7356945818,0.0,1.0
2017-05-19,50.57,50.57,50.4366,50.45,12669,38.0883262325273,38.0883262325273,37.9878519845657,37.997944600178,16820.674295025,0.0,1.0
2017-05-22,50.43,50.55,50.4,50.42,36424,38.0694967257878,38.1600844633864,38.0468497913882,38.0619477476546,48250.2391148169,0.115,1.0
2017-05-23,50.28,50.48,50.2301,50.48,36224,37.9562620537897,38.1072416164539,37.9185926529049,38.1072416164539,47985.3025943093,0.0,1.0
2017-05-24,50.3823,50.41,50.24,50.24,17867,38.0334881000924,38.0543987695214,37.9260661412568,37.9260661412568,23668.1040595331,0.0,1.0
2017-05-25,50.4077,50.43,50.3701,50.41,13447,38.0526625045508,38.0694967257878,38.0242783467699,38.0543987695214,17813.0069563184,0.0,1.0
2017-05-26,50.45,50.45,50.388,50.44,13268,38.0845946820543,38.0845946820543,38.0377910176283,38.077045703921,17575.8887704642,0.0,1.0
2017-05-30,50.53,50.53,50.48,50.5,9704,38.14498650712,38.14498650712,38.1072416164539,38.1223395727203,12854.7199750215,0.0,1.0
2017-05-31,50.5526,50.6,50.5,50.5132,9328,38.162047197701,38.1978293540524,38.1223395727203,38.1323042238562,12356.6393164675,0.0,1.0
2017-06-01,50.57,50.57,50.5,50.5,13695,38.1751824196528,38.1751824196528,38.1223395727203,38.1223395727203,18141.5282417477,0.0,1.0
2017-06-02,50.74,50.77,50.64,50.7,10387,38.3035150479174,38.326161982317,38.2280252665853,38.2733191353846,13759.4781925544,0.0,1.0
2017-06-05,50.6625,50.71,50.6326,50.68,10004,38.245010467385,38.2808681135178,38.2224390227667,38.2582211791181,13252.1247557827,0.0,1.0
2017-06-06,50.82,50.8262,50.73,50.73,10655,38.3639068729831,38.3685872394257,38.2959660697842,38.2959660697842,14114.4931300344,0.0,1.0
2017-06-07,50.74,50.8,50.67,50.77,9350,38.3035150479174,38.3488089167167,38.2506722009849,38.326161982317,12385.7823337233,0.0,1.0
2017-06-08,50.68,50.7,50.5768,50.7,14739,38.2582211791181,38.2733191353846,38.1803157247834,38.2733191353846,19524.4968787966,0.0,1.0
2017-06-09,50.62,50.65,50.5575,50.58,5606,38.2129273103189,38.2355742447185,38.1657461969863,38.182731397786,7426.17066982382,0.0,1.0
2017-06-12,50.62,50.64,50.55,50.58,6294,38.2129273103189,38.2280252665853,38.1600844633864,38.182731397786,8337.55230036945,0.0,1.0
2017-06-13,50.65,50.65,50.54,50.54,8829,38.2355742447185,38.2355742447185,38.1525354852532,38.1525354852532,11695.6226978014,0.0,1.0
2017-06-14,50.83,50.9699,50.8234,50.9,6898,38.3714558511163,38.4770660551999,38.3664735255484,38.4242986980488,9137.66059230196,0.0,1.0
2017-06-15,50.76,50.8,50.69,50.8,25825,38.3186130041838,38.3488089167167,38.2657701572513,38.3488089167167,34209.9282105245,0.0,1.0
2017-06-16,50.813,50.8216,50.75,50.82,25032,38.3586225882899,38.3651147094844,38.3110640260506,38.3639068729831,33159.4549067124,0.0,1.0
2017-06-19,50.7193,50.82,50.7,50.82,5718,38.2878886631817,38.3639068729831,38.2733191353846,38.3639068729831,7574.535121308,0.0,1.0
2017-06-20,50.83,50.83,50.81,50.81,8773,38.3714558511163,38.3714558511163,38.3563578948499,38.3563578948499,11621.4404720593,0.0,1.0
2017-06-21,50.83,50.878,50.741,50.83,12794,38.3714558511163,38.4076909461557,38.3042699457307,38.3714558511163,16947.9892168616,0.0,1.0
2017-06-22,50.81,50.89,50.77,50.83,41518,38.3563578948499,38.4167497199156,38.326161982317,38.3714558511163,54998.1722921416,0.0,1.0
2017-06-23,50.84,50.93,50.82,50.89,18319,38.3790048292495,38.4469456324484,38.3639068729831,38.4167497199156,24266.8605958799,0.0,1.0
2017-06-26,50.86,50.88,50.8264,50.86,14908,38.4809160340479,38.496048128438,38.4554941154725,38.4809160340479,19703.8157649139,0.115,1.0
2017-06-27,50.61,50.77,50.61,50.77,16357,38.2917648541715,38.4128216092924,38.2917648541715,38.4128216092924,21618.9505276829,0.0,1.0
2017-06-28,50.62,50.71,50.58,50.71,11457,38.2993309013666,38.3674253261221,38.2690667125864,38.3674253261221,15142.6493975462,0.0,1.0
2017-06-29,50.57,50.57,50.5,50.5,10011,38.2615006653913,38.2615006653913,38.2085383350259,38.2085383350259,13231.4797171017,0.0,1.0
2017-06-30,50.5,50.55,50.47,50.47,45824,38.2085383350259,38.2463685710012,38.1858401934408,38.1858401934408,60565.3108137519,0.0,1.0
2017-07-03,50.4,50.57,50.38,50.44,8439,38.1328778630754,38.2615006653913,38.1177457686853,38.1631420518556,11153.7765790252,0.0,1.0
2017-07-05,50.3808,50.41,50.3085,50.35,11943,38.1183510524609,38.1404439102704,38.0636485312406,38.0950476271001,15784.9927341271,0.0,1.0
2017-07-06,50.3,50.42,50.216,50.3,21428,38.0572173911248,38.1480099574655,37.9936625946864,38.0572173911248,28321.2613503203,0.0,1.0
2017-07-07,50.19,51.42,50.18,50.25,196586,37.9739908719792,38.904614676971,37.9664248247842,38.0193871551496,259826.557952868,0.0,1.0
2017-07-10,50.31,50.32,50.22,50.25,25512,38.0647834383199,38.0723494855149,37.9966890135644,38.0193871551496,33719.060088173,0.0,1.0
2017-07-11,50.39,50.39,50.33,50.35,18902,38.1253118158803,38.1253118158803,38.07991553271,38.0950476271001,24982.6620330294,0.0,1.0
2017-07-12,50.54,50.55,50.4695,50.54,17772,38.2388025238061,38.2463685710012,38.185461891081,38.2388025238061,23489.1476907734,0.0,1.0
2017-07-13,50.5,50.52,50.4282,50.52,14395,38.2085383350259,38.223670429416,38.1542141161654,38.223670429416,19025.7866874118,0.0,1.0
2017-07-14,50.5799,50.65,50.512,50.65,11968,38.2689910521144,38.3220290429517,38.21761759166,38.3220290429517,15818.0350868319,0.0,1.0
2017-07-17,50.62,50.63,50.51,50.51,8051,38.2993309013666,38.3068969485616,38.216104382221,38.216104382221,10640.9592650471,0.0,1.0
2017-07-18,50.77,50.77,50.67,50.73,25978,38.4128216092924,38.4128216092924,38.3371611373419,38.3825574205122,34334.9695425901,0.0,1.0
2017-07-19,50.77,50.79,50.7386,50.79,7958,38.4128216092924,38.4279537036825,38.3890642210999,38.4279537036825,10518.0417129853,0.0,1.0
2017-07-20,50.7996,50.87,50.76,50.86,18438,38.4352171089898,38.4884820812429,38.4052555620973,38.4809160340479,24369.3959668287,0.0,1.0
2017-07-21,50.89,50.92,50.85,50.89,58469,38.5036141756331,38.5263123172182,38.4733499868528,38.5036141756331,77278.1328118291,0.0,1.0
2017-07-24,50.75,50.7599,50.67,50.75,8200,38.4846990576454,38.4922064176586,38.4240335221851,38.4846990576454,10813.3884424212,0.115,1.0
2017-07-25,50.53,50.63,50.51,50.63,42584,38.3178688351295,38.3937007544549,38.3027024512644,38.3937007544549,56155.7723697638,0.0,1.0
2017-07-26,50.57,50.68,50.4886,50.51,16768,38.3482016028597,38.4316167141176,38.2864744205288,38.3027024512644,22112.0606588437,0.0,1.0
2017-07-27,50.5365,50.595,50.5365,50.59,10496,38.3227979098857,38.367159582691,38.3227979098857,38.3633679867248,13841.1372062991,0.0,1.0
2017-07-28,50.67,50.67,50.5395,50.58,18947,38.4240335221851,38.4240335221851,38.3250728674654,38.3557847947922,24985.520831531,0.0,1.0
2017-07-31,50.69,50.69,50.6001,50.64,43712,38.4391999060502,38.4391999060502,38.3710270105766,38.4012839463875,57643.2726335505,0.0,1.0
2017-08-01,50.792,50.82,50.65,50.65,17879,38.5165484637621,38.5377814011732,38.40886713832,38.40886713832,23577.142922201,0.0,1.0
2017-08-02,50.77,50.83,50.7647,50.8,30429,38.4998654415105,38.5453645931057,38.4958463497862,38.5226150173081,40126.9020627358,0.0,1.0
2017-08-03,50.8748,50.9,50.7815,50.83,27180,38.5793372929635,38.5984469366335,38.5085861122329,38.5453645931057,35842.4265689034,0.0,1.0
2017-08-04,50.74,50.78,50.66,50.78,17010,38.4771158657129,38.507448633443,38.4164503302525,38.507448633443,22431.1874884859,0.0,1.0
2017-08-07,50.75,50.77,50.71,50.74,7781,38.4846990576454,38.4998654415105,38.4543662899152,38.4771158657129,10260.8506671316,0.0,1.0
2017-08-08,50.65,50.73,50.6188,50.67,8538,38.40886713832,38.4695326737803,38.3852075794905,38.4240335221851,11259.1110391941,0.0,1.0
2017-08-09,50.72,50.77,50.65,50.77,9115,38.4619494818478,38.4998654415105,38.40886713832,38.4998654415105,12020.0043478865,0.0,1.0
2017-08-10,50.75,50.75,50.66,50.73,25693,38.4846990576454,38.4846990576454,38.4164503302525,38.4695326737803,33881.5108842838,0.0,1.0
2017-08-11,50.77,50.77,50.68,50.6976,10002,38.4998654415105,38.4998654415105,38.4316167141176,38.4449631319189,13189.6964879386,0.0,1.0
2017-08-14,50.7195,50.7672,50.6301,50.73,15944,38.4615703222512,38.4977421477694,38.3937765863742,38.4695326737803,21025.4469909711,0.0,1.0
2017-08-15,50.67,50.68,50.5712,50.62,9616,38.4240335221851,38.4316167141176,38.3491115858916,38.3861175625224,12680.6760076002,0.0,1.0
2017-08-16,50.76,50.77,50.5841,50.5841,4852,38.492282249578,38.4998654415105,38.3588939034846,38.3588939034846,6398.36106373506,0.0,1.0
2017-08-17,50.798,50.809,50.74,50.74,7957,38.5210983789216,38.5294398900474,38.4771158657129,38.4771158657129,10492.9429068714,0.0,1.0
2017-08-18,50.815,50.88,50.7888,50.88,11753,38.5339898052069,38.5832805527684,38.5141218423437,38.5832805527684,15498.7505321678,0.0,1.0
2017-08-21,50.75,50.754,50.7,50.74,11119,38.5756973608359,38.578737809889,38.5376917476725,38.5680962382032,14628.1023702995,0.12,1.0
2017-08-22,50.698,50.7338,50.676,50.7326,5714,38.536171523146,38.563383542171,38.5194490533541,38.562471407455,7517.3106343998,0.0,1.0
2017-08-23,50.81,50.82,50.722,50.78,13675,38.621304096632,38.6289052192646,38.5544142174644,38.5985007287339,17990.7635501255,0.0,1.0
2017-08-24,50.73,50.81,50.72,50.77,14552,38.5604951155705,38.621304096632,38.5528939929379,38.5908996061013,19144.540488587,0.0,1.0
2017-08-25,50.84,50.86,50.79,50.79,7746,38.64410746453,38.6593097097954,38.6061018513666,38.6061018513666,10190.5999604587,0.0,1.0
2017-08-28,50.88,50.88,50.8,50.83,13688,38.6745119550607,38.6745119550607,38.6137029739993,38.6365063418973,18007.8662869556,0.0,1.0
2017-08-29,50.93,50.99,50.9,50.98,13650,38.7125175682241,38.7581243040202,38.6897142003261,38.7505231813875,17957.8736716061,0.0,1.0
2017-08-30,50.92,50.92,50.8604,50.868,16638,38.7049164455914,38.7049164455914,38.6596137547007,38.6653906079015,21888.8719522478,0.0,1.0
2017-08-31,51.01,51.01,50.9001,50.95,8697,38.7733265492855,38.7733265492855,38.6897902115524,38.7277198134894,11441.7309393376,0.0,1.0
2017-09-01,50.9,50.98,50.86,50.98,14418,38.6897142003261,38.7505231813875,38.6593097097954,38.7505231813875,18968.2507397228,0.0,1.0
2017-09-05,51.13,51.13,50.988,51.0,9631,38.8645400208776,38.8645400208776,38.7566040794936,38.7657254266528,12670.4968008233,0.0,1.0
2017-09-06,50.99,51.14,50.99,51.13,15706,38.7581243040202,38.8721411435103,38.7581243040202,38.8645400208776,20662.7372810436,0.0,1.0
2017-09-07,51.19,51.19,51.02,51.02,15545,38.9101467566737,38.9101467566737,38.7809276719182,38.7809276719182,20450.9264633785,0.0,1.0
2017-09-08,51.1,51.11,51.05,51.11,5995,38.8417366529796,38.8493377756123,38.8037310398162,38.8493377756123,7886.99286895814,0.0,1.0
2017-09-11,50.956,51.02,50.91,51.01,16574,38.7322804870691,38.7809276719182,38.6973153229587,38.7733265492855,21804.673863238,0.0,1.0
2017-09-12,50.86,50.91,50.82,50.91,19008,38.6593097097954,38.6973153229587,38.6289052192646,38.6973153229587,25006.8324358893,0.0,1.0
2017-09-13,50.849,50.91,50.804,50.91,11568,38.6509484748994,38.6973153229587,38.6167434230524,38.6973153229587,15218.8045885084,0.0,1.0
2017-09-14,50.89,50.89,50.7861,50.82,16477,38.6821130776934,38.6821130776934,38.6031374135399,38.6289052192646,21677.0611345827,0.0,1.0
2017-09-15,50.875,50.91,50.81,50.91,14089,38.6707113937444,38.6973153229587,38.621304096632,38.6973153229587,18535.4199384072,0.0,1.0
2017-09-18,50.8475,50.87,50.82,50.86,13507,38.6498083065045,38.666910832428,38.6289052192646,38.6593097097954,17769.743566475,0.0,1.0
2017-09-19,50.86,50.89,50.8,50.89,19626,38.6593097097954,38.6821130776934,38.6137029739993,38.6821130776934,25819.8702328894,0.0,1.0
2017-09-20,50.762,50.89,50.706,50.89,12145,38.5848187079951,38.6821130776934,38.5422524212521,38.6821130776934,15977.9029847367,0.0,1.0
2017-09-21,50.7597,50.86,50.755,50.84,10808,38.5830704497896,38.6593097097954,38.5794979221522,38.64410746453,14218.9522815179,0.0,1.0
2017-09-22,50.845,50.8598,50.7872,50.8598,10109,38.6479080258463,38.6591576873427,38.6039735370295,38.6591576873427,13299.3512781147,0.0,1.0
2017-09-25,50.97,50.98,50.88,50.88,15489,38.7429220587548,38.7505231813875,38.6745119550607,38.6745119550607,20377.253135495,0.0,1.0
2017-09-26,50.79,50.85,50.74,50.75,136744,38.7030161649332,38.748737388991,38.6649151448851,38.6725353488947,179449.263861061,0.1275,1.0
2017-09-27,50.69,50.7,50.611,50.68,12398,38.6268141248369,38.6344343288465,38.5666145131608,38.6191939208273,16269.9056145018,0.0,1.0
2017-09-28,50.66,50.7,50.61,50.62,7898,38.603953512808,38.6344343288465,38.5658524927598,38.5734726967694,10364.5519070281,0.0,1.0
2017-09-29,50.72,50.76,50.6133,50.76,70165,38.6496747368658,38.6801555529043,38.568367160083,38.6801555529043,92077.5873077526,0.0,1.0
2017-10-02,50.7062,50.77,50.6654,50.76,80642,38.6391588553325,38.687775756914,38.6080684229732,38.6801555529043,105826.563039575,0.0,1.0
2017-10-03,50.795,50.81,50.65,50.65,61805,38.7068262669381,38.7182565729525,38.5963333087984,38.5963333087984,81106.7524200904,0.0,1.0
2017-10-04,50.81,50.81,50.72,50.77,13393,38.7182565729525,38.7182565729525,38.6496747368658,38.687775756914,17575.6449342654,0.0,1.0
2017-10-05,50.7315,50.78,50.72,50.78,13622,38.6584379714769,38.6953959609236,38.6496747368658,38.6953959609236,17876.1618229346,0.0,1.0
2017-10-06,50.68,50.72,50.61,50.61,16824,38.6191939208273,38.6496747368658,38.5658524927598,38.5658524927598,22078.149061008,0.0,1.0
2017-10-09,50.72,50.72,50.62,50.68,8170,38.6496747368658,38.6496747368658,38.5734726967694,38.6191939208273,10721.4977311243,0.0,1.0
2017-10-10,50.74,50.82,50.6905,50.74,11408,38.6649151448851,38.7258767769621,38.6271951350374,38.6649151448851,14970.7277988576,0.0,1.0
2017-10-11,50.76,50.78,50.72,50.7448,4804,38.6801555529043,38.6953959609236,38.6496747368658,38.6685728428097,6304.29315793407,0.0,1.0
2017-10-12,50.77,50.79,50.7201,50.77,15608,38.687775756914,38.7030161649332,38.6497509389059,38.687775756914,20482.3912591663,0.0,1.0
2017-10-13,50.92,50.92,50.78,50.9,13906,38.8020788170585,38.8020788170585,38.6953959609236,38.7868384090392,18248.8552569174,0.0,1.0
2017-10-16,50.89,50.905,50.828,50.88,19204,38.7792182050296,38.790648511044,38.7319729401699,38.77159800102,25201.4250218496,0.0,1.0
2017-10-17,50.9,50.91,50.83,50.83,12363,38.7868384090392,38.7944586130489,38.7334969809718,38.7334969809718,16223.9750856659,0.0,1.0
2017-10-18,50.76,50.83,50.7598,50.81,9927,38.6801555529043,38.7334969809718,38.6800031488241,38.7182565729525,13027.2102786868,0.0,1.0
2017-10-19,50.808,50.9,50.78,50.81,13391,38.7167325321506,38.7868384090392,38.6953959609236,38.7182565729525,17573.0203326176,0.0,1.0
2017-10-20,50.72,50.754,50.66,50.66,20321,38.6496747368658,38.6755834304986,38.603953512808,38.603953512808,26667.265042127,0.0,1.0
2017-10-23,50.783,50.89,50.75,50.75,58634,38.6976820221265,38.7792182050296,38.6725353488947,38.6725353488947,76945.4465075574,0.0,1.0
2017-10-24,50.56,50.59,50.51,50.51,42067,38.6230040228321,38.6459211533836,38.5848088052462,38.5848088052462,55068.4125642499,0.125,1.0
2017-10-25,50.47,50.47,50.37,50.37,16320,38.5542526311775,38.5542526311775,38.4778621960058,38.4778621960058,21363.9311823652,0.0,1.0
2017-10-26,50.4243,50.51,50.386,50.48,73222,38.519342202304,38.5848088052462,38.4900846656333,38.5618916746947,95852.3142791145,0.0,1.0
2017-10-27,50.5312,50.56,50.43,50.43,21227,38.6010035775026,38.6230040228321,38.5236964571088,38.5236964571088,27787.5102455923,0.0,1.0
2017-10-30,50.6843,50.7,50.58,50.64,26556,38.7179573337506,38.7299506320725,38.6382821098664,38.6841163709695,34763.5144901281,0.0,1.0
2017-10-31,50.69,50.7,50.67,50.69,19000,38.7223115885553,38.7299506320725,38.707033501521,38.7223115885553,24872.2238029988,0.0,1.0
2017-11-01,50.715,50.77,50.635,50.64,67370,38.7414091973483,38.7834239366927,38.6802968492109,38.6841163709695,88191.6693477907,0.0,1.0
2017-11-02,50.7288,50.77,50.69,50.69,37366,38.751951077402,38.7834239366927,38.7223115885553,38.7223115885553,48914.5007696237,0.0,1.0
2017-11-03,50.8,50.803,50.68,50.78,16806,38.8063410672443,38.8086327802994,38.7146725450382,38.7910629802099,22000.1364859577,0.0,1.0
2017-11-06,50.83,50.84,50.7636,50.82,54590,38.8292581977958,38.836897241313,38.7785349488417,38.8216191542786,71461.8261792474,0.0,1.0
2017-11-07,50.83,50.84,50.76,50.77,180555,38.8292581977958,38.836897241313,38.7757848931756,38.7834239366927,236358.124671075,0.0,1.0
2017-11-08,50.7685,50.82,50.762,50.77,64167,38.7822780801652,38.8216191542786,38.777312701879,38.7834239366927,83998.7360403694,0.0,1.0
2017-11-09,50.691,50.74,50.6457,50.68,23869,38.7230754929071,38.7605068061412,38.6884706257743,38.7146725450382,31246.0584186198,0.0,1.0
2017-11-10,50.5,55.58,50.4,50.53,216041,38.577169761729,42.4578038684535,38.5007793265573,38.6000868922806,282811.584348613,0.0,1.0
2017-11-13,50.4899,50.53,50.4569,50.51,51117,38.5694543277767,38.6000868922806,38.54424548417,38.5848088052462,66915.4454809414,0.0,1.0
2017-11-14,50.54,50.55,50.5,50.5,26601,38.6077259357977,38.6153649793149,38.577169761729,38.577169761729,34822.4223886089,0.0,1.0
2017-11-15,50.66,50.66,50.53,50.53,44577,38.6993944580038,38.6993944580038,38.6000868922806,38.6000868922806,58354.1642350671,0.0,1.0
2017-11-16,50.5583,50.64,50.5583,50.62,184104,38.6217053854342,38.6841163709695,38.6217053854342,38.6688382839351,241003.994264593,0.0,1.0
2017-11-17,50.6,50.69,50.57,50.59,43403,38.6535601969008,38.7223115885553,38.6306430663493,38.6459211533836,56817.3226169239,0.0,1.0
2017-11-20,50.6038,50.65,50.55,50.55,28726,38.6564630334373,38.6917554144866,38.6153649793149,38.6153649793149,37604.1842613127,0.0,1.0
2017-11-21,50.6,50.64,50.5391,50.56,93790,38.7452287191069,38.7758573584105,38.6985966157671,38.7146000798032,122486.668859427,0.12,1.0
2017-11-22,50.74,50.75,50.64,50.65,78830,38.8524289566696,38.8600861164955,38.7758573584105,38.7835145182364,102949.398722557,0.0,1.0
2017-11-24,50.685,50.74,50.6677,50.73,46955,38.8103145776271,38.8524289566696,38.7970676911283,38.8447717968437,61321.6924650218,0.0,1.0
2017-11-27,50.69,50.72,50.62,50.7,71510,38.8141431575401,38.8371146370178,38.7605430387587,38.821800317366,93389.7184149441,0.0,1.0
2017-11-28,50.68,50.78,50.67,50.75,88033,38.8064859977141,38.8830575959732,38.7988288378882,38.8600861164955,114968.215371596,0.0,1.0
2017-11-29,50.602,50.62,50.54,50.6,39713,38.746760151072,38.7605430387587,38.6992857601514,38.7452287191069,51863.8776033098,0.0,1.0
2017-11-30,50.52,50.61,50.44,50.59,34892,38.6839714404996,38.7528858789328,38.6227141618923,38.737571559281,45567.8094662877,0.0,1.0
2017-12-01,50.6301,50.78,50.497,50.6,70121,38.7682767701829,38.8830575959732,38.6663599729,38.7452287191069,91575.7298975569,0.0,1.0
2017-12-04,50.6524,50.72,50.5772,50.61,52563,38.7853522365946,38.8371146370178,38.7277703947038,38.7528858789328,68645.5568318377,0.0,1.0
2017-12-05,50.76,50.76,50.63,50.64,53394,38.8677432763214,38.8677432763214,38.7682001985846,38.7758573584105,69730.8156208577,0.0,1.0
2017-12-06,50.8146,50.87,50.77,50.85,187164,38.9095513689709,38.9519720344064,38.8754004361473,38.9366577147546,244430.055340716,0.0,1.0
2017-12-07,50.7266,50.85,50.6901,50.81,32665,38.8421683625029,38.9366577147546,38.8142197291383,38.906029075451,42659.4203890946,0.0,1.0
2017-12-08,50.71,50.74,50.67,50.73,53996,38.8294574771919,38.8524289566696,38.7988288378882,38.8447717968437,70517.0079084509,0.0,1.0
2017-12-11,50.65,50.758,50.65,50.73,95708,38.7835145182364,38.8662118443563,38.7835145182364,38.8447717968437,124991.514054782,0.0,1.0
2017-12-12,50.654,50.68,50.61,50.61,70171,38.7865773821668,38.8064859977141,38.7528858789328,38.7528858789328,91641.0282603139,0.0,1.0
2017-12-13,50.818,50.83,50.66,50.72,101195,38.9121548033117,38.9213433951028,38.7911716780623,38.8371146370178,132157.356383726,0.0,1.0
2017-12-14,50.85,50.86,50.72,50.79,426685,38.9366577147546,38.9443148745805,38.8371146370178,38.8907147557992,557236.638258712,0.0,1.0
2017-12-15,50.89,50.905,50.805,50.83,79568,38.9672863540583,38.9787720937971,38.902200495538,38.9213433951028,103913.202556849,0.0,1.0
2017-12-18,50.79,50.86,50.742,50.86,57196,38.8907147557992,38.9443148745805,38.8539603886348,38.9443148745805,74696.1031248936,0.0,1.0
2017-12-19,50.609,50.7,50.55,50.7,72821,38.7521201629502,38.821800317366,38.7069429199773,38.821800317366,95101.8414864306,0.0,1.0
2017-12-20,50.48,50.55,50.455,50.48,88747,38.6533428011959,38.7069429199773,38.6341999016312,38.6533428011959,115900.675991764,0.0,1.0
2017-12-21,50.545,50.57,50.437,50.47,82751,38.7031143400644,38.7222572396291,38.6204170139445,38.64568564137,108070.096329954,0.0,1.0
2017-12-22,50.525,50.56,50.5,50.54,78089,38.6878000204125,38.7146000798032,38.6686571208478,38.6992857601514,101981.6769865,0.0,1.0
2017-12-26,50.466,50.5,50.43,50.45,42364,38.7268515355247,38.7529426256092,38.6992256754351,38.7145733754849,55205.6658166191,0.11,1.0
2017-12-27,50.69,50.69,50.51,50.51,51179,38.8987457760818,38.8987457760818,38.7606164756341,38.7606164756341,66692.7289875544,0.0,1.0
2017-12-28,50.63,50.68,50.59,50.68,55102,38.8527026759326,38.891071926057,38.8220072758331,38.891071926057,71804.8956148463,0.0,1.0
2017-12-29,50.72,50.75,50.673,50.68,150438,38.9217673261564,38.9447888762311,38.8857002310396,38.891071926057,196039.796858667,0.0,1.0
2018-01-02,50.56,50.87,50.47,50.67,133960,38.7989857257585,39.0368750765295,38.7299210755346,38.8833980760321,174566.872646452,0.0,1.0
2018-01-03,50.6,50.63,50.54,50.57,53443,38.829681125858,38.8527026759326,38.7836380257087,38.8066595757834,69643.0081729198,0.0,1.0
2018-01-04,50.62,50.7,50.52,50.52,41490,38.8450288259077,38.9064196261067,38.768290325659,38.768290325659,54066.7329508906,0.0,1.0
2018-01-05,50.56,50.613,50.52,50.61,95059,38.7989857257585,38.8396571308903,38.768290325659,38.8373549758828,123873.935106742,0.0,1.0
2018-01-08,50.54,50.69,50.52,50.62,228480,38.7836380257087,38.8987457760818,38.768290325659,38.8450288259077,297738.422381767,0.0,1.0
2018-01-09,50.45,50.53,50.45,50.47,69241,38.7145733754849,38.7759641756839,38.7145733754849,38.7299210755346,90229.8061280456,0.0,1.0
2018-01-10,50.39,50.46,50.25,50.3,179418,38.6685302753356,38.7222472255098,38.5610963749874,38.5994656251118,233804.412932825,0.0,1.0
2018-01-11,50.48,50.51,50.37,50.41,104995,38.7375949255595,38.7606164756341,38.6531825752859,38.6838779753854,136821.803475024,0.0,1.0
2018-01-12,50.46,50.52,50.36,50.42,88987,38.7222472255098,38.768290325659,38.645508725261,38.6915518254103,115961.34888168,0.0,1.0
2018-01-16,50.5,50.57,50.43,50.57,86655,38.7529426256092,38.8066595757834,38.6992256754351,38.8066595757834,112922.457070606,0.0,1.0
2018-01-17,50.46,50.539,50.45,50.51,135396,38.7222472255098,38.7828706407062,38.7145733754849,38.7606164756341,176438.162801127,0.0,1.0
2018-01-18,50.32,50.36,50.3,50.31,91129,38.6148133251615,38.645508725261,38.5994656251118,38.6071394751367,118752.646591509,0.0,1.0
2018-01-19,50.2,50.29,50.19,50.28,129225,38.5227271248631,38.5917917750869,38.5150532748382,38.584117925062,168396.567018048,0.0,1.0
2018-01-22,50.18,50.25,50.14,50.23,76867,38.5073794248133,38.5610963749874,38.4766840247138,38.5457486749377,100167.451475925,0.0,1.0
2018-01-23,50.14,50.21,50.115,50.16,70123,38.5649332999999,38.6187734541881,38.545704673504,38.5803162011965,91170.0583700999,0.115,1.0
2018-01-24,50.09,50.16,50.09,50.13,90413,38.5264760470082,38.5803162011965,38.5264760470082,38.5572418494015,117549.997681443,0.0,1.0
2018-01-25,50.255,50.28,50.1,50.13,50150,38.6533849818806,38.6726136083764,38.5341674976066,38.5572418494015,65202.2649809694,0.0,1.0
2018-01-26,50.2,50.26,50.14,50.26,91042,38.6110820035898,38.6572307071797,38.5649332999999,38.6572307071797,118367.788801544,0.0,1.0
2018-01-29,50.06,50.12,50.02,50.09,121175,38.5034016952133,38.5495503988032,38.47263589282,38.5264760470082,157545.054019321,0.0,1.0
2018-01-30,50.03,50.08,50.02,50.08,66308,38.4803273434183,38.5187845964099,38.47263589282,38.5187845964099,86210.0057100322,0.0,1.0
2018-01-31,50.07,50.1,50.0,50.1,45984,38.5110931458116,38.5341674976066,38.4572529916233,38.5341674976066,59785.861473278,0.0,1.0
2018-02-01,49.85,50.09,49.84,50.09,70341,38.3418812326484,38.5264760470082,38.3341897820501,38.5264760470082,91453.4899506754,0.0,1.0
2018-02-02,49.71,49.78,49.68,49.72,52578,38.2342009242719,38.2880410784602,38.2111265724769,38.2418923748702,68359.0167132484,0.0,1.0
2018-02-05,49.842,49.93,49.59,49.66,232835,38.3357280721698,38.403412837435,38.141903517092,38.1957436712803,302719.229647936,0.0,1.0
2018-02-06,49.678,49.765,49.64,49.76,122123,38.2095882823572,38.2765039025627,38.1803607700836,38.2726581772635,158777.591351365,0.0,1.0
2018-02-07,49.55,49.743,49.52,49.7,94508,38.1111377146987,38.2595827112464,38.0880633629037,38.2265094736736,122874.090903718,0.0,1.0
2018-02-08,49.44,49.54,49.39,49.45,58117,38.0265317581171,38.1034462641004,37.9880745051255,38.0342232087155,75560.5191206181,0.0,1.0
2018-02-09,49.35,49.438,49.314,49.35,58348,37.9573087027322,38.0249934679975,37.9296194805782,37.9573087027322,75860.8525844387,0.0,1.0
2018-02-12,49.355,49.4,49.29,49.37,77874,37.9611544280314,37.9957659557238,37.9111599991423,37.9726916039289,101247.481218903,0.0,1.0
2018-02-13,49.32,49.36,49.22,49.27,49280,37.9342343509372,37.9650001533305,37.857319844954,37.8957770979456,64071.1389483983,0.0,1.0
2018-02-14,49.15,49.24,49.12,49.21,548662,37.8034796907657,37.8727027461506,37.7804053389707,37.8496283943557,713340.081933971,0.0,1.0
2018-02-15,49.23,49.28,49.16,49.16,84337,37.8650112955523,37.9034685485439,37.811171141364,37.811171141364,109650.317481556,0.0,1.0
2018-02-16,49.305,49.38,49.264,49.35,74305,37.9226971750397,37.9803830545272,37.8911622275866,37.9573087027322,96607.2641956318,0.0,1.0
2018-02-20,49.1,49.16,49.05,49.16,78691,37.8534741196548,37.8997309108397,37.8149267936674,37.8997309108397,102070.633934068,0.115,1.0
2018-02-21,49.01,49.17,48.97,49.13,42087,37.7840889328774,37.9074403760372,37.7532510720875,37.8766025152473,54591.3353545275,0.0,1.0
2018-02-22,49.0243,49.1168,49.0001,49.0229,54209,37.7951134681099,37.8664260211866,37.7764565623319,37.7940341429822,70314.8644054832,0.0,1.0
2018-02-23,49.153,49.21,49.09,49.09,59680,37.8943342852015,37.9382782368272,37.8457646544573,37.8457646544573,77411.3358984531,0.0,1.0
2018-02-26,49.23,49.33,49.216,49.32,74697,37.9536971672221,38.030791819197,37.9429039159457,38.0230823539995,96889.9892360381,0.0,1.0
2018-02-27,49.118,49.28,48.99,49.28,31742,37.8673511570103,37.9922444932096,37.7686700024825,37.9922444932096,41172.7651489393,0.0,1.0
2018-02-28,49.125,49.19,49.08,49.18,65881,37.8727477826485,37.9228593064322,37.8380551892598,37.9151498412347,85454.6953807974,0.0,1.0
2018-03-01,49.256,49.256,49.099,49.17,49110,37.9737417767356,37.9737417767356,37.8527031731351,37.9074403760372,63700.9166550441,0.0,1.0
2018-03-02,49.1,49.149,49.09,49.1,30891,37.8534741196548,37.8912504991225,37.8457646544573,37.8534741196548,40068.9272325589,0.0,1.0
2018-03-05,49.006,49.18,49.0,49.18,33429,37.7810051467985,37.9151498412347,37.77637946768,37.9151498412347,43360.9843791787,0.0,1.0
2018-03-06,49.1,49.18,49.076,49.08,39908,37.8534741196548,37.9151498412347,37.8349714031809,37.8380551892598,51764.9395615863,0.0,1.0
2018-03-07,49.04,49.13,49.03,49.12,84770,37.8072173284699,37.8766025152473,37.7995078632724,37.8688930500498,109955.746382572,0.0,1.0
2018-03-08,49.07,49.133,49.06,49.09,46809,37.8303457240624,37.8789153548065,37.8226362588649,37.8457646544573,60716.2738282622,0.0,1.0
2018-03-09,48.965,49.05,48.94,49.05,53180,37.7493963394888,37.8149267936674,37.730122676495,37.8149267936674,68980.1414725156,0.0,1.0
2018-03-12,48.98,49.03,48.951,49.03,84821,37.760960537285,37.7995078632724,37.7386030882123,37.7995078632724,110021.898831144,0.0,1.0
2018-03-13,49.02,49.07,49.01,49.03,80414,37.7917983980749,37.8303457240624,37.7840889328774,37.7995078632724,104305.549010359,0.0,1.0
2018-03-14,49.12,49.16,49.04,49.04,32142,37.8688930500498,37.8997309108397,37.8072173284699,37.8072173284699,41691.6078828431,0.0,1.0
2018-03-15,49.156,49.184,49.09,49.17,42582,37.8966471247607,37.9182336273137,37.8457646544573,37.9074403760372,55233.4032377335,0.0,1.0
2018-03-16,49.08,49.119,49.06,49.095,32350,37.8380551892598,37.86812210353,37.8226362588649,37.8496193870561,41961.4061044732,0.0,1.0
2018-03-19,49.04,49.13,49.01,49.01,53933,37.8072173284699,37.8766025152473,37.7840889328774,37.7840889328774,69956.8629190896,0.0,1.0
2018-03-20,48.82,48.9,48.82,48.82,53632,37.730122676495,37.7919499975544,37.730122676495,37.730122676495,69395.8581171312,0.12,1.0
2018-03-21,48.83,48.85,48.69,48.802,67806,37.7378510916275,37.7533079218923,37.6296532797735,37.7162115292567,87735.970232141,0.0,1.0
2018-03-22,48.98,49.03,48.9,48.99,233496,37.8537773186138,37.892419394276,37.7919499975544,37.8615057337463,302126.627515618,0.0,1.0
2018-03-23,48.956,48.97,48.895,48.92,52301,37.835229122296,37.8460489034814,37.7880857899882,37.8074068278193,67673.6421424536,0.0,1.0
2018-03-26,48.925,49.005,48.913,48.92,47235,37.8112710353855,37.8730983564449,37.8019969372266,37.8074068278193,61118.6112425918,0.0,1.0
2018-03-27,49.11,49.119,48.984,49.0,54838,37.9542467153354,37.9612022889545,37.8568686846668,37.8692341488787,70956.3332977929,0.0,1.0
2018-03-28,49.11,49.21,49.081,49.2,114128,37.9542467153354,38.0315308666596,37.9318343114513,38.0238024515272,147673.226715243,0.0,1.0
2018-03-29,49.3,49.33,49.17,49.17,57466,38.1010866028514,38.1242718482487,38.0006172061299,38.0006172061299,74356.7717511757,0.0,1.0
2018-04-02,49.29,49.345,49.211,49.26,60132,38.093358187719,38.1358644709473,38.0323037081728,38.0701729423217,77806.3794059391,0.0,1.0
2018-04-03,49.23,49.28,49.19,49.27,30534,38.0469876969244,38.0856297725866,38.0160740363947,38.0779013574541,39508.7472357638,0.0,1.0
2018-04-04,49.21,49.25,49.18,49.25,44921,38.0315308666596,38.0624445271893,38.0083456212623,38.0624445271893,58124.4656637762,0.0,1.0
2018-04-05,49.12,49.18,49.11,49.14,34085,37.9619751304678,38.0083456212623,37.9542467153354,37.9774319607326,44103.4797121571,0.0,1.0
2018-04-06,49.229,49.229,49.16,49.18,26896,38.0462148554112,38.0462148554112,37.9928887909975,38.0083456212623,34801.4431667355,0.0,1.0
2018-04-09,49.26,49.26,49.18,49.2,37339,38.0701729423217,38.0701729423217,38.0083456212623,38.0238024515272,48313.9160619697,0.0,1.0
2018-04-10,49.25,49.28,49.22,49.27,37726,38.0624445271893,38.0856297725866,38.039259281792,38.0779013574541,48814.6655602418,0.0,1.0
2018-04-11,49.29,49.3,49.245,49.29,32982,38.093358187719,38.1010866028514,38.0585803196231,38.093358187719,42676.278945764,0.0,1.0
2018-04-12,49.18,49.27,49.17,49.27,67332,38.0083456212623,38.0779013574541,38.0006172061299,38.0779013574541,87122.6491412342,0.0,1.0
2018-04-13,49.228,49.26,49.158,49.16,51394,38.045442013898,38.0701729423217,37.991343107971,37.9928887909975,66500.0509410768,0.0,1.0
2018-04-16,49.235,49.24,49.13,49.13,28981,38.0508519044907,38.0547161120569,37.9697035456002,37.9697035456002,37499.2796109146,0.0,1.0
2018-04-17,49.268,49.28,49.21,49.24,49809,38.0763556744277,38.0856297725866,38.0315308666596,38.0547161120569,64449.1776729597,0.0,1.0
2018-04-18,49.14,49.23,49.12,49.23,103481,37.9774319607326,38.0469876969244,37.9619751304678,38.0469876969244,133896.792844176,0.0,1.0
2018-04-19,48.97,49.009,48.92,48.99,49497,37.8460489034814,37.8761897224979,37.8074068278193,37.8615057337463,64045.4726510971,0.0,1.0
2018-04-20,48.815,48.9,48.813,48.89,57429,37.7262584689288,37.7919499975544,37.7247127859024,37.784221582422,74308.8964761472,0.0,1.0
2018-04-23,48.76,48.79,48.72,48.79,57355,37.6837521857005,37.7069374310978,37.6528385251708,37.7069374310978,74213.1459260899,0.0,1.0
2018-04-24,48.567,48.62,48.53,48.6,56727,37.6311989628,37.6722649859233,37.6025302296762,37.656768373424,73212.129428124,0.125,1.0
2018-04-25,48.43,48.5,48.43,48.45,49992,37.5250471671795,37.5792853109272,37.5250471671795,37.5405437796788,64519.9071759615,0.0,1.0
2018-04-26,48.524,48.55,48.512,48.52,37232,37.5978812459264,37.6180268421756,37.5885832784268,37.5947819234265,48051.7919662227,0.0,1.0
2018-04-27,48.64,48.64,48.595,48.6,20029,37.6877615984227,37.6877615984227,37.6528942202991,37.656768373424,25849.520339801,0.0,1.0
2018-04-30,48.62,48.68,48.62,48.64,41556,37.6722649859233,37.7187548234214,37.6722649859233,37.6877615984227,53632.3664307141,0.0,1.0
2018-05-01,48.55,48.63,48.541,48.63,40669,37.6180268421756,37.680013292173,37.6110533665509,37.680013292173,52487.600114802,0.0,1.0
2018-05-02,48.53,48.599,48.53,48.57,46816,37.6025302296762,37.655993542799,37.6025302296762,37.6335234546749,60420.9468384906,0.0,1.0
2018-05-03,48.53,48.62,48.53,48.59,45207,37.6025302296762,37.6722649859233,37.6025302296762,37.6490200671743,58344.3639723095,0.0,1.0
2018-05-04,48.55,48.61,48.49,48.61,54099,37.6180268421756,37.6645166796736,37.5715370046775,37.6645166796736,69820.4204335162,0.0,1.0
2018-05-07,48.551,48.59,48.53,48.59,44267,37.6188016728005,37.6490200671743,37.6025302296762,37.6490200671743,57131.1956104636,0.0,1.0
2018-05-08,48.514,48.54,48.462,48.48,35667,37.5901329396767,37.6102785359259,37.5498417471784,37.5637886984278,46031.9957042132,0.0,1.0
2018-05-09,48.46,48.48,48.431,48.45,53802,37.5482920859285,37.5637886984278,37.5258219978044,37.5405437796788,69437.1108553586,0.0,1.0
2018-05-10,48.548,48.57,48.49,48.51,52988,37.6164771809256,37.6335234546749,37.5715370046775,37.5870336171769,68386.5586781857,0.0,1.0
2018-05-11,48.64,48.65,48.58,48.65,38838,37.6877615984227,37.6955099046723,37.6412717609246,37.6955099046723,50124.5030184828,0.0,1.0
2018-05-14,48.59,48.61,48.575,48.58,54403,37.6490200671743,37.6645166796736,37.6373976077998,37.6412717609246,70212.7642441558,0.0,1.0
2018-05-15,48.344,48.42,48.3,48.42,39841,37.4584117334322,37.5172988609298,37.4243191859337,37.5172988609298,51418.9794726654,0.0,1.0
2018-05-16,48.23,48.35,48.225,48.35,76768,37.3700810421859,37.4630607171821,37.3662068890611,37.4630607171821,99077.1370236083,0.0,1.0
2018-05-17,48.21,48.249,48.18,48.23,41968,37.3545844296866,37.3848028240603,37.3313395109376,37.3700810421859,54164.0955425019,0.0,1.0
2018-05-18,48.32,48.33,48.23,48.23,29432,37.439815798433,37.4475641046827,37.3700810421859,37.3700810421859,37985.0757721816,0.0,1.0
2018-05-21,48.345,48.36,48.28,48.28,38308,37.4591865640572,37.4708090234317,37.4088225734343,37.4088225734343,49440.4825591442,0.0,1.0
2018-05-22,48.195,48.24,48.181,48.24,36814,37.4475641046827,37.4825291505321,37.4366860904184,37.4825291505321,47379.6032511,0.135,1.0
2018-05-23,48.36,48.37,48.27,48.3,54601,37.5757692727971,37.5835392829858,37.5058391810983,37.5291492116646,70271.4651250424,0.0,1.0
2018-05-24,48.4622,48.5,48.46,48.47,62254,37.6551787769261,37.6845494154396,37.6534693746846,37.6612393848733,80120.8730589988,0.0,1.0
2018-05-25,48.629,48.63,48.55,48.55,25861,37.7847825468745,37.7855595478933,37.7233994663833,37.7233994663833,33283.0966392322,0.0,1.0
2018-05-29,48.91,48.97,48.68,48.7,61396,38.0031198331784,38.0497398943109,37.8244095988371,37.8399496192146,79016.6274027417,0.0,1.0
2018-05-30,48.83,48.86,48.748,48.81,35682,37.9409597516684,37.9642697822346,37.8772456681206,37.9254197312909,45922.7197046164,0.0,1.0
2018-05-31,48.76,48.81,48.729,48.77,32720,37.8865696803471,37.9254197312909,37.862482648762,37.8943396905359,42110.6268912911,0.0,1.0
2018-06-01,48.65,48.703,48.603,48.63,36892,37.8010995682708,37.8422806222712,37.7645805203837,37.7855595478933,47479.9892198507,0.0,1.0
2018-06-04,48.55,48.62,48.53,48.62,45319,37.7233994663833,37.7777895377046,37.7078594460058,37.7777895377046,58325.5348437171,0.0,1.0
2018-06-05,48.61,48.63,48.539,48.61,34769,37.7700195275158,37.7855595478933,37.7148524551757,37.7700195275158,44747.6890703943,0.0,1.0
2018-06-06,48.431,48.48,48.414,48.47,25371,37.6309363451372,37.6690093950621,37.6177273278163,37.6612393848733,32652.4668355424,0.0,1.0
2018-06-07,48.53,48.56,48.4,48.4,162069,37.7078594460058,37.7311694765721,37.6068493135521,37.6068493135521,208582.738069825,0.0,1.0
2018-06-08,48.462,48.55,48.46,48.46,60351,37.6550233767223,37.7233994663833,37.6534693746846,37.6534693746846,77671.7128214032,0.0,1.0
2018-06-11,48.449,48.45,48.42,48.42,36173,37.644922363477,37.6456993644958,37.6223893339296,37.6223893339296,46554.6365079056,0.0,1.0
2018-06-12,48.43,48.47,48.394,48.4,41987,37.6301593441183,37.6612393848733,37.6021873074388,37.6068493135521,54037.252178626,0.0,1.0
2018-06-13,48.41,48.484,48.336,48.45,178983,37.6146193237408,37.6721173991376,37.5571212483441,37.6456993644958,230351.04929352,0.0,1.0
2018-06-14,48.54,48.54,48.47,48.5,59674,37.7156294561946,37.7156294561946,37.6612393848733,37.6845494154396,76800.4140926316,0.0,1.0
2018-06-15,48.52,48.65,48.51,48.62,51346,37.7000894358171,37.8010995682708,37.6923194256283,37.7777895377046,66082.2814291025,0.0,1.0
2018-06-18,48.509,48.55,48.48,48.53,61117,37.6915424246095,37.7233994663833,37.6690093950621,37.7078594460058,78657.5545145183,0.0,1.0
2018-06-19,48.571,48.603,48.55,48.58,22572,37.7397164877797,37.7645805203837,37.7233994663833,37.7467094969496,29050.1549569139,0.0,1.0
2018-06-20,48.44,48.57,48.43,48.57,24781,37.6379293543071,37.7389394867608,37.6301593441183,37.7389394867608,31893.1370719158,0.0,1.0
2018-06-21,48.44,48.48,48.425,48.43,34389,37.6379293543071,37.6690093950621,37.626274339024,37.6301593441183,44258.6292226348,0.0,1.0
2018-06-22,48.455,48.47,48.41,48.44,20863,37.6495843695902,37.6612393848733,37.6146193237408,37.6379293543071,26850.6726415956,0.0,1.0
2018-06-25,48.29,48.36,48.26,48.36,282699,37.6321018466655,37.6866524188185,37.6087230300285,37.6866524188185,362763.01455667,0.1425,1.0
2018-06-26,48.34,48.37,48.29,48.29,37156,37.6710665410605,37.6944453576975,37.6321018466655,37.6321018466655,47679.0599502213,0.0,1.0
2018-06-27,48.46,48.5,48.42,48.45,23953,37.7645818076084,37.7957535631244,37.7334100520925,37.7567888687294,30736.7995206064,0.0,1.0
2018-06-28,48.43,48.5,48.4,48.5,161046,37.7412029909715,37.7957535631244,37.7178241743345,37.7957535631244,206656.310925378,0.0,1.0
2018-06-29,48.46,48.52,48.44,48.46,69635,37.7645818076084,37.8113394408824,37.7489959298504,37.7645818076084,89356.5329861574,0.0,1.0
2018-07-02,48.45,48.51,48.41,48.51,40650,37.7567888687294,37.8035465020034,37.7256171132135,37.8035465020034,52162.6059580283,0.0,1.0
2018-07-03,48.54,48.56,48.44,48.47,43085,37.8269253186404,37.8425111963984,37.7489959298504,37.7723747464874,55287.2294637551,0.0,1.0
2018-07-05,48.63,48.649,48.5821,48.6,35080,37.8970617685514,37.9118683524214,37.859733591321,37.8736829519144,45015.1098894865,0.0,1.0
2018-07-06,48.71,48.71,48.66,48.67,63042,37.9594052795833,37.9594052795833,37.9204405851883,37.9282335240673,80896.3100813288,0.0,1.0
2018-07-09,48.66,48.69,48.63,48.63,35851,37.9204405851883,37.9438194018253,37.8970617685514,37.8970617685514,46004.4670652219,0.0,1.0
2018-07-10,48.675,48.7,48.63,48.63,66273,37.9321299935068,37.9516123407043,37.8970617685514,37.8970617685514,85042.3710862585,0.0,1.0
2018-07-11,48.75,48.76,48.673,48.75,31195,37.9905770350993,37.9983699739783,37.930571405731,37.9905770350993,40029.8276226492,0.0,1.0
2018-07-12,48.8,48.8,48.74,48.74,53871,38.0295417294943,38.0295417294943,37.9827840962203,37.9827840962203,69127.9642205396,0.0,1.0
2018-07-13,48.88,48.88,48.835,48.85,24965,38.0918852405262,38.0918852405262,38.0568170155707,38.0685064238892,32035.4110145676,0.0,1.0
2018-07-16,48.8,48.87,48.74,48.81,36080,38.0295417294943,38.0840923016472,37.9827840962203,38.0373346683733,46298.3228281834,0.0,1.0
2018-07-17,48.79,48.84,48.77,48.81,72486,38.0217487906153,38.0607134850102,38.0061629128573,38.0373346683733,93014.973074382,0.0,1.0
2018-07-18,48.79,48.82,48.73,48.8,68467,38.0217487906153,38.0451276072522,37.9749911573413,38.0295417294943,87857.7402737593,0.0,1.0
2018-07-19,48.84,48.87,48.77,48.78,51548,38.0607134850102,38.0840923016472,38.0061629128573,38.0139558517363,66147.0605639469,0.0,1.0
2018-07-20,48.73,48.81,48.72,48.79,29645,37.9749911573413,38.0373346683733,37.9671982184623,38.0217487906153,38040.847567669,0.0,1.0
2018-07-23,48.58,48.7,48.544,48.7,136133,37.8580970741564,37.9516123407043,37.830042494192,37.9516123407043,174687.626983622,0.0,1.0
2018-07-24,48.47,48.52,48.41,48.41,37101,37.8853723602329,37.9244536191149,37.8384748495744,37.8384748495744,47466.4852941397,0.145,1.0
2018-07-25,48.5,48.59,48.5,48.54,60156,37.9088211155621,37.9791673815497,37.9088211155621,37.9400861226677,76962.720394444,0.0,1.0
2018-07-26,48.49,48.58,48.49,48.56,33652,37.9010048637857,37.9713511297733,37.9010048637857,37.9557186262205,43053.8843459311,0.0,1.0
2018-07-27,48.56,48.596,48.54,48.59,49133,37.9557186262205,37.9838571326155,37.9400861226677,37.9791673815497,62860.0528815117,0.0,1.0
2018-07-30,48.51,48.56,48.49,48.53,37244,37.9166373673385,37.9557186262205,37.9010048637857,37.9322698708913,47649.4374355122,0.0,1.0
2018-07-31,48.59,48.64,48.55,48.59,227137,37.9791673815497,38.0182486404317,37.9479023744441,37.9791673815497,290595.807936579,0.0,1.0
2018-08-01,48.5,48.505,48.44,48.46,116967,37.9088211155621,37.9127292414503,37.8619236049036,37.8775561084565,149645.895943496,0.0,1.0
2018-08-02,48.52,48.53,48.45,48.46,55413,37.9244536191149,37.9322698708913,37.86973985668,37.8775561084565,70894.5944746547,0.0,1.0
2018-08-03,48.63,48.63,48.567,48.567,32353,38.0104323886553,38.0104323886553,37.961190002464,37.961190002464,41391.9624463304,0.0,1.0
2018-08-06,48.68,48.74,48.67,48.68,68170,38.0495136475374,38.0964111581958,38.0416973957609,38.0495136475374,87215.7166249292,0.0,1.0
2018-08-07,48.66,48.7,48.62,48.7,56820,38.0338811439845,38.0651461510902,38.0026161368789,38.0651461510902,72694.6900194879,0.0,1.0
2018-08-08,48.605,48.65,48.592,48.62,73783,37.9908917592143,38.0260648922081,37.980730631905,38.0026161368789,94396.9080202019,0.0,1.0
2018-08-09,48.65,48.7,48.62,48.64,104507,38.0260648922081,38.0651461510902,38.0026161368789,38.0182486404317,133704.75131761,0.0,1.0
2018-08-10,48.74,48.786,48.65,48.674,14551,38.0964111581958,38.1323659163672,38.0260648922081,38.0448238964715,18616.3399238572,0.0,1.0
2018-08-13,48.73,48.75,48.7,48.7,63465,38.0885949064194,38.1042274099722,38.0651461510902,38.0651461510902,81196.2073580921,0.0,1.0
2018-08-14,48.72,48.77,48.7122,48.75,19673,38.080778654643,38.119859913525,38.0746819782574,38.1042274099722,25169.3529875639,0.0,1.0
2018-08-15,48.82,48.83,48.76,48.76,37313,38.158941172407,38.1667574241834,38.1120436617486,38.1120436617486,47737.7150421885,0.0,1.0
2018-08-16,48.84,48.84,48.754,48.82,40469,38.1745736759598,38.1745736759598,38.1073539106827,38.158941172407,51775.4560084241,0.0,1.0
2018-08-17,48.87,48.9,48.821,48.85,38853,38.198022431289,38.2214711866183,38.1597227975846,38.1823899277362,49707.9688723542,0.0,1.0
2018-08-20,48.987,48.987,48.92,48.92,22029,38.289472577073,38.289472577073,38.2371036901711,38.2371036901711,28183.5854705966,0.0,1.0
2018-08-21,48.77,48.83,48.76,48.83,496087,38.2331955642829,38.2802325077698,38.2253560737017,38.2802325077698,632805.148325137,0.145,1.0
2018-08-22,48.79,48.87,48.78,48.87,78125,38.2488745454452,38.3115904700944,38.241035054864,38.3115904700944,99655.7100123594,0.0,1.0
2018-08-23,48.78,48.86,48.78,48.86,41302,38.241035054864,38.3037509795132,38.241035054864,38.3037509795132,52684.54572711,0.0,1.0
2018-08-24,48.817,48.829,48.731,48.74,26117,38.2700411700143,38.2794485587117,38.2026215510164,38.2096770925394,33314.6646834277,0.0,1.0
2018-08-27,48.75,48.783,48.74,48.75,35002,38.2175165831206,38.2433869020384,38.2096770925394,38.2175165831206,44648.3092717133,0.0,1.0
2018-08-28,48.68,48.74,48.65,48.74,53064,38.1626401490525,38.2096770925394,38.139121677309,38.2096770925394,67688.0716300267,0.0,1.0
2018-08-29,48.66,48.71,48.65,48.71,54217,38.1469611678902,38.186158620796,38.139121677309,38.186158620796,69158.8304606731,0.0,1.0
2018-08-30,48.719,48.74,48.67,48.7,28305,38.193214162319,38.2096770925394,38.1548006584713,38.1783191302148,36105.6623603179,0.0,1.0
2018-08-31,48.66,48.78,48.66,48.75,52676,38.1469611678902,38.241035054864,38.1469611678902,38.2175165831206,67193.1415118213,0.0,1.0
2018-09-04,48.582,48.61,48.53,48.61,53072,38.0858131413572,38.1077637149844,38.0450477903352,38.1077637149844,67698.276374732,0.0,1.0
2018-09-05,48.565,48.598,48.526,48.58,42330,38.0724860073692,38.098356326287,38.0419119941027,38.084245243241,53995.8554217367,0.0,1.0
2018-09-06,48.64,48.681,48.586,48.62,36642,38.1312821867279,38.1634240981106,38.0889489375896,38.1156032055656,46740.2819362928,0.0,1.0
2018-09-07,48.48,48.55,48.47,48.51,27788,38.0058503374294,38.0607267714975,37.9980108468483,38.0293688091729,35446.1807337401,0.0,1.0
2018-09-10,48.51,48.55,48.48,48.48,39567,38.0293688091729,38.0607267714975,38.0058503374294,38.0058503374294,50471.3917191555,0.0,1.0
2018-09-11,48.435,48.49,48.4103,48.45,42394,37.9705726298142,38.0136898280106,37.9512090880788,37.982331865686,54077.4933793788,0.0,1.0
2018-09-12,48.46,48.54,48.46,48.48,69027,37.9901713562671,38.0528872809163,37.9901713562671,38.0058503374294,88050.3640962962,0.0,1.0
2018-09-13,48.52,48.595,48.4,48.55,44209,38.037208299754,38.0960044791127,37.9431344127802,38.0607267714975,56392.694834386,0.0,1.0
2018-09-14,48.493,48.54,48.47,48.51,31786,38.0160416751849,38.0528872809163,37.9980108468483,38.0293688091729,40546.0019001966,0.0,1.0
2018-09-17,48.52,48.53,48.42,48.47,88546,38.037208299754,38.0450477903352,37.9588133939425,37.9980108468483,112948.665584056,0.0,1.0
2018-09-18,48.34,48.46,48.34,48.46,51094,37.8960974692933,37.9901713562671,37.8960974692933,37.9901713562671,65175.1532463551,0.0,1.0
2018-09-19,48.274,48.36,48.25,48.36,37925,37.8443568314577,37.9117764504556,37.8255420540629,37.9117764504556,48376.8678683997,0.0,1.0
2018-09-20,48.34,48.39,48.277,48.28,73247,37.8960974692933,37.9352949221991,37.846708678632,37.8490605258064,93433.3669283237,0.0,1.0
2018-09-21,48.379,48.4,48.31,48.31,21059,37.9266714825598,37.9431344127802,37.8725789975498,37.8725789975498,26862.7148435235,0.0,1.0
2018-09-24,48.337,48.37,48.29,48.34,37977,37.8937456221189,37.9196159410367,37.8569000163875,37.8960974692933,48443.198708984,0.0,1.0
2018-09-25,48.2,48.2,48.12,48.17,22693,37.8960974692933,37.8960974692933,37.8331993822073,37.8725106866361,28863.1989319294,0.14,1.0
2018-09-26,48.27,48.296,48.19,48.24,43387,37.9511332954935,37.9715751737964,37.8882352084075,37.9275465128363,55183.872209916,0.0,1.0
2018-09-27,48.325,48.35,48.27,48.27,21555,37.9943757303651,38.0140313825795,37.9511332954935,37.9511332954935,27415.7781244322,0.0,1.0
2018-09-28,48.36,48.39,48.31,48.39,50632,38.0218936434652,38.0454804261225,37.9825823390365,38.0454804261225,64398.7788446416,0.0,1.0
2018-10-01,48.26,48.36,48.26,48.34,66141,37.9432710346078,38.0218936434652,37.9432710346078,38.0061691216937,84124.6569672032,0.0,1.0
2018-10-02,48.32,48.388,48.3,48.3,31406,37.9904445999222,38.0439079739453,37.9747200781507,37.9747200781507,39945.2529703511,0.0,1.0
2018-10-03,48.13,48.32,48.05,48.31,108422,37.8410616430931,37.9904445999222,37.7781635560071,37.9825823390365,137901.809130465,0.0,1.0
2018-10-04,47.83,48.005,47.79,47.97,270509,37.6051938165207,37.7427833820213,37.5737447729777,37.7152654689211,344060.066094271,0.0,1.0
2018-10-05,47.725,47.81,47.7,47.8,43874,37.5226400772204,37.5894692947492,37.502984425006,37.5816070338635,55803.2869140031,0.0,1.0
2018-10-08,47.66,47.743,47.66,47.71,147923,37.471535381463,37.5367921468147,37.471535381463,37.5108466858918,188143.082695448,0.0,1.0
2018-10-09,47.75,47.769,47.69,47.69,30787,37.5422957294347,37.5572340251177,37.4951221641203,37.4951221641203,39157.9476277845,0.0,1.0
2018-10-10,47.72,47.77,47.65,47.7,51825,37.5187089467775,37.5580202512062,37.4636731205773,37.502984425006,65916.1540848387,0.0,1.0
2018-10-11,47.83,47.89,47.77,47.77,55264,37.6051938165207,37.6523673818352,37.5580202512062,37.5580202512062,70290.2139767395,0.0,1.0
2018-10-12,47.848,47.939,47.848,47.88,34776,37.619345886115,37.6908924601753,37.619345886115,37.6445051209494,44231.5518466831,0.0,1.0
2018-10-15,47.849,47.877,47.8,47.85,27502,37.6201321122036,37.6421464426837,37.5816070338635,37.6209183382922,34979.760147443,0.0,1.0
2018-10-16,47.84,47.86,47.794,47.86,32416,37.6130560774065,37.6287805991779,37.576889677332,37.6287805991779,41229.8707344742,0.0,1.0
2018-10-17,47.8,47.899,47.788,47.89,27118,37.5816070338635,37.6594434166323,37.5721723208006,37.6523673818352,34491.3510173208,0.0,1.0
2018-10-18,47.77,47.81,47.705,47.74,32721,37.5580202512062,37.5894692947492,37.5069155554489,37.534433468549,41617.799861264,0.0,1.0
2018-10-19,47.7,47.75,47.65,47.75,43117,37.502984425006,37.5422957294347,37.4636731205773,37.5422957294347,54840.4595402989,0.0,1.0
2018-10-22,47.67,47.74,47.655,47.74,25346,37.4793976423488,37.534433468549,37.4676042510202,37.534433468549,32237.5463856116,0.0,1.0
2018-10-23,47.6,47.69,47.6,47.66,121192,37.534433468549,37.6054019351912,37.534433468549,37.5817457796438,153691.921441515,0.14,1.0
2018-10-24,47.7,47.71,47.63,47.69,30306,37.6132873203737,37.6211727055562,37.5580896240964,37.6054019351912,38433.1257113221,0.0,1.0
2018-10-25,47.69,47.7,47.624,47.69,73969,37.6054019351912,37.6132873203737,37.5533583929869,37.6054019351912,93805.1829915128,0.0,1.0
2018-10-26,47.71,47.795,47.7,47.74,55562,37.6211727055562,37.6881984796071,37.6132873203737,37.6448288611036,70461.9986396251,0.0,1.0
2018-10-29,47.693,47.73,47.66,47.73,33182,37.607767550746,37.6369434759211,37.5817457796438,37.6369434759211,42080.3793754731,0.0,1.0
2018-10-30,47.64,47.68,47.6,47.63,76882,37.5659750092789,37.5975165500087,37.534433468549,37.5580896240964,97499.358903777,0.0,1.0
2018-10-31,47.52,47.589,47.49,47.52,124724,37.4713503870893,37.5257595448483,37.4476942315419,37.4713503870893,158171.093883024,0.0,1.0
2018-11-01,47.54,47.56,47.47,47.49,63828,37.4871211574542,37.5028919278191,37.4319234611769,37.4476942315419,80944.6825018896,0.0,1.0
2018-11-02,47.367,47.512,47.345,47.48,21354,37.3507039937975,37.4650420789433,37.3333561463961,37.4398088463594,27080.4780056613,0.0,1.0
2018-11-05,47.394,47.45,47.37,47.44,56562,37.3719945337902,37.416152690812,37.3530696093522,37.4082673056295,71730.1675075496,0.0,1.0
2018-11-06,47.43,47.47,47.41,47.47,82759,37.400381920447,37.4319234611769,37.3846111500821,37.4319234611769,104952.38734057,0.0,1.0
2018-11-07,47.484,47.63,47.484,47.58,193022,37.4429630004324,37.5580896240964,37.4429630004324,37.5186626981841,244784.491224537,0.0,1.0
2018-11-08,47.41,47.53,47.401,47.53,14524,37.3846111500821,37.4792357722717,37.3775143034179,37.4792357722717,18418.8846377365,0.0,1.0
2018-11-09,47.46,47.539,47.4,47.4,78952,37.4240380759944,37.4863326189359,37.3767257648996,37.3767257648996,100124.468460381,0.0,1.0
2018-11-12,47.51,47.55,47.49,47.54,49759,37.4634650019068,37.4950065426367,37.4476942315419,37.4871211574542,63102.8146990588,0.0,1.0
2018-11-13,47.5,47.53,47.47,47.49,22063,37.4555796167243,37.4792357722717,37.4319234611769,37.4476942315419,27979.6097330199,0.0,1.0
2018-11-14,47.53,47.58,47.448,47.48,88625,37.4792357722717,37.5186626981841,37.4145756137755,37.4398088463594,112391.465919815,0.0,1.0
2018-11-15,47.51,47.53,47.46,47.53,19355,37.4634650019068,37.4792357722717,37.4240380759944,37.4792357722717,24545.4084386801,0.0,1.0
2018-11-16,47.564,47.6,47.48,47.49,29684,37.5060460818921,37.534433468549,37.4398088463594,37.4476942315419,37644.324675473,0.0,1.0
2018-11-19,47.6,47.6,47.53,47.53,70512,37.534433468549,37.534433468549,37.4792357722717,37.4792357722717,89421.1232150975,0.0,1.0
2018-11-20,47.36,47.4,47.36,47.39,273377,37.4555796167243,37.487214396806,37.4555796167243,37.4793057017856,345666.382752197,0.14,1.0
2018-11-21,47.38,47.41,47.351,47.37,41501,37.4713970067652,37.4951230918264,37.4484617912059,37.4634883117447,52475.1553737106,0.0,1.0
2018-11-23,47.4299,47.5,47.4111,47.5,16934,37.5108613949171,37.5663013470102,37.4959930482787,37.5663013470102,21411.8763667964,0.0,1.0
2018-11-26,47.404,47.439,47.38,47.39,48266,37.4903778748142,37.5180583073857,37.4713970067652,37.4793057017856,61029.0318129086,0.0,1.0
2018-11-27,47.426,47.57,47.37,47.38,127195,37.5077770038591,37.6216622121532,37.4634883117447,37.4713970067652,160829.314661313,0.0,1.0
2018-11-28,47.5,47.5,47.368,47.44,41813,37.5663013470102,37.5663013470102,37.4619065727407,37.5188491768877,52869.6578791106,0.0,1.0
2018-11-29,47.48,47.52,47.43,47.52,45051,37.5504839569694,37.5821187370511,37.5109404818673,37.5821187370511,56963.8858037406,0.0,1.0
2018-11-30,47.44,47.5,47.419,47.45,29723,37.5188491768877,37.5663013470102,37.5022409173448,37.5267578719081,37582.6857948677,0.0,1.0
2018-12-03,47.61,47.61,47.49,47.49,49926,37.6532969922349,37.6532969922349,37.5583926519898,37.5583926519898,63127.9874506128,0.0,1.0
2018-12-04,47.64,47.78,47.62,47.68,74926,37.6770230772962,37.7877448075821,37.6612056872553,37.7086578573779,94738.7651268799,0.0,1.0
2018-12-06,47.78,47.83,47.6736,47.73,108701,37.7877448075821,37.8272882826842,37.7035962925648,37.74820133248,137444.925767517,0.0,1.0
2018-12-07,47.84,47.85,47.753,47.8,39447,37.8351969777046,37.8431056727251,37.766391331027,37.8035621976229,49878.0138798286,0.0,1.0
2018-12-10,47.89,47.92,47.79,47.85,41362,37.8747404528068,37.898466537868,37.7956535026025,37.8431056727251,52299.3994498306,0.0,1.0
2018-12-11,47.867,47.95,47.83,47.91,206176,37.8565504542598,37.9221926229293,37.8272882826842,37.8905578428476,260695.347927283,0.0,1.0
2018-12-12,47.825,47.9,47.82,47.83,57676,37.823333935174,37.8826491478272,37.8193795876638,37.8272882826842,72927.3285302556,0.0,1.0
2018-12-13,47.85,47.9,47.828,47.83,168003,37.8431056727251,37.8826491478272,37.8257065436801,37.8272882826842,212428.219277837,0.0,1.0
2018-12-14,47.88,47.97,47.88,47.9,32170,37.8668317577863,37.9380100129701,37.8668317577863,37.8826491478272,40676.7487138207,0.0,1.0
2018-12-17,47.985,48.0,47.88,47.88,42854,37.9498730555008,37.9617360980314,37.8668317577863,37.8668317577863,54185.9306615502,0.0,1.0
2018-12-18,48.1,48.2,48.03,48.03,207003,38.0408230482356,38.1199099984399,37.9854621830927,37.9854621830927,261741.032452814,0.0,1.0
2018-12-19,48.13,48.24,48.13,48.14,251478,38.0645491332969,38.1515447785216,38.0645491332969,38.0724578283173,317976.605938894,0.0,1.0
2018-12-20,48.07,48.27,48.07,48.27,75232,38.0170969631744,38.1752708635828,38.0170969631744,38.1752708635828,95125.6810456374,0.0,1.0
2018-12-21,48.09,48.15,48.04,48.15,86397,38.0329143532152,38.0803665233378,37.9933708781131,38.0803665233378,109243.054355859,0.0,1.0
2018-12-24,47.913,47.97,47.89,47.93,40559,38.018884328249,38.0641137316825,38.0006338672144,38.0323737994485,51114.1608002441,0.15926,1.0
2018-12-26,47.845,47.97,47.84,47.92,65102,37.9649264434511,38.0641137316825,37.9609589519219,38.02443881639,82044.283547856,0.0,1.0
2018-12-27,47.9,47.98,47.87,47.89,80782,38.0085688502729,38.072048714741,37.9847639010974,38.0006338672144,101804.880242741,0.0,1.0
2018-12-28,48.1,48.1,47.93,47.96,103790,38.1672685114432,38.1672685114432,38.0323737994485,38.056178748624,130800.531311357,0.0,1.0
2018-12-31,48.22,48.22,48.0686,48.11,100013,38.2624883081453,38.2624883081453,38.1423526646394,38.1752034945017,126040.596763106,0.0,1.0
2019-01-02,48.26,48.31,48.19,48.22,65002,38.2942282403794,38.3339031556719,38.2386833589698,38.2624883081453,81918.2593342406,0.0,1.0
2019-01-03,48.47,48.47,48.39,48.4,51867,38.4608628846081,38.4608628846081,38.39738302014,38.4053180031985,65364.9788758663,0.0,1.0
2019-01-04,48.35,48.63,48.31,48.38,307090,38.365643087906,38.5878226135443,38.3339031556719,38.3894480370815,387007.757591335,0.0,1.0
2019-01-07,48.35,48.43,48.31,48.37,63951,38.365643087906,38.4291229523741,38.3339031556719,38.381513054023,80593.7448491434,0.0,1.0
2019-01-08,48.326,48.37,48.31,48.35,43311,38.3465991285655,38.381513054023,38.3339031556719,38.365643087906,54582.3471589382,0.0,1.0
2019-01-09,48.42,48.448,48.31,48.31,64828,38.4211879693156,38.4434059218794,38.3339031556719,38.3339031556719,81698.9772025499,0.0,1.0
2019-01-10,48.36,48.38,48.31,48.35,71910,38.3735780709645,38.3894480370815,38.3339031556719,38.365643087906,90624.0120107881,0.0,1.0
2019-01-11,48.406,48.45,48.37,48.4,59625,38.4100789930336,38.4449929184911,38.381513054023,38.4053180031985,75141.9373681442,0.0,1.0
2019-01-14,48.371,48.44,48.34,48.43,53148,38.3823065523288,38.4370579354326,38.3577081048475,38.4291229523741,66979.3490522788,0.0,1.0
2019-01-15,48.355,48.41,48.33,48.405,187338,38.3696105794352,38.413252986257,38.3497731217889,38.4092854947278,236091.241302698,0.0,1.0
2019-01-16,48.425,48.45,48.31,48.32,36561,38.4251554608448,38.4449929184911,38.3339031556719,38.3418381387304,46075.712739903,0.0,1.0
2019-01-17,48.42,48.44,48.35,48.42,68196,38.4211879693156,38.4370579354326,38.365643087906,38.4211879693156,85943.4727171144,0.0,1.0
2019-01-18,48.402,48.448,48.36,48.36,30418,38.4069049998102,38.4434059218794,38.3735780709645,38.3735780709645,38334.0452975129,0.0,1.0
2019-01-22,48.35,48.3996,48.32,48.38,86903,38.466814121902,38.5062754244965,38.4429463985585,38.4906818452455,109230.778423307,0.1275,1.0
2019-01-23,48.4,48.45,48.34,48.39,121550,38.5065936608078,38.5463731997136,38.4588582141208,38.4986377530266,152779.54866176,0.0,1.0
2019-01-24,48.51,48.535,48.44,48.47,45930,38.5941086464005,38.6139984158534,38.5384172919324,38.5622850152759,57730.6842454516,0.0,1.0
2019-01-25,48.51,48.51,48.441,48.45,76314,38.5941086464005,38.5941086464005,38.5392128827105,38.5463731997136,95921.1721643238,0.0,1.0
2019-01-28,48.51,48.51,48.44,48.49,56014,38.5941086464005,38.5941086464005,38.5384172919324,38.5781968308382,70405.5420710804,0.0,1.0
2019-01-29,48.61,48.61,48.52,48.57,27478,38.6736677242121,38.6736677242121,38.6020645541817,38.6418440930875,34537.8563400069,0.0,1.0
2019-01-30,48.747,48.76,48.55,48.63,38384,38.782663660814,38.7930063409295,38.6259322775252,38.6895795397744,48245.9086452735,0.0,1.0
2019-01-31,48.89,48.97,48.82,48.82,85091,38.8964331420846,38.9600804043338,38.8407417876165,38.8407417876165,106953.225628777,0.0,1.0
2019-02-01,48.845,48.94,48.77,48.94,69246,38.8606315570693,38.9362126809904,38.8009622487107,38.9362126809904,87037.2079525483,0.0,1.0
2019-02-04,48.82,48.82,48.73,48.8,71141,38.8407417876165,38.8407417876165,38.769138617586,38.8248299720541,89419.0857371143,0.0,1.0
2019-02-05,48.886,48.94,48.85,48.88,46722,38.8932507789721,38.9362126809904,38.8646095109599,38.8884772343034,58726.1708973653,0.0,1.0
2019-02-06,48.909,48.96,48.9,48.9,31521,38.9115493668688,38.9521244965527,38.9043890498657,38.9043890498657,39619.6145896119,0.0,1.0
2019-02-07,48.96,48.96,48.86,48.9,71181,38.9521244965527,38.9521244965527,38.8725654187411,38.9043890498657,89469.3628407464,0.0,1.0
2019-02-08,49.01,49.02,48.96,49.01,29740,38.9919040354585,38.9998599432396,38.9521244965527,38.9919040354585,37381.0265503968,0.0,1.0
2019-02-11,48.98,48.99,48.91,48.98,151990,38.968036312115,38.9759922198961,38.9123449576469,38.968036312115,191040.424525717,0.0,1.0
2019-02-12,48.98,49.09,48.88,48.97,1404892,38.968036312115,39.0555512977077,38.8884772343034,38.9600804043338,1765847.51689442,0.0,1.0
2019-02-13,48.91,48.93,48.85,48.9,95096,38.9123449576469,38.9282567732092,38.8646095109599,38.9043890498657,119528.786174732,0.0,1.0
2019-02-14,48.95,48.96,48.92,48.94,36441,38.9441685887715,38.9521244965527,38.920300865428,38.9362126809904,45803.6983363488,0.0,1.0
2019-02-15,49.01,49.01,48.92,48.92,56341,38.9919040354585,38.9919040354585,38.920300865428,38.920300865428,70816.557393272,0.0,1.0
2019-02-19,48.95,49.0799,48.865,48.9,313859,39.0372527098111,39.1408469718541,38.9694658562802,38.9973780900871,393557.358254844,0.117,1.0
2019-02-20,48.95,49.0,48.865,48.9,92718,39.0372527098111,39.0771273295351,38.9694658562802,38.9973780900871,116261.923802321,0.0,1.0
2019-02-21,48.815,48.83,48.8,48.8,27839,38.9295912365562,38.9415536224734,38.917628850639,38.917628850639,34908.1698994026,0.0,1.0
2019-02-22,48.9083,48.9594,48.845,48.89,54460,39.0039972769612,39.0447491383192,38.9535160083906,38.9894031661422,68289.0525062491,0.0,1.0
2019-02-25,48.92,48.9396,48.87,48.93,91606,39.0133279379767,39.0289587889085,38.9734533182526,39.0213028619215,114867.553137852,0.0,1.0
2019-02-26,49.0,49.01,48.94,49.01,82423,39.0771273295351,39.0851022534799,39.0292777858663,39.0851022534799,103352.709781905,0.0,1.0
2019-02-27,48.9,48.945,48.846,48.93,83804,38.9973780900871,39.0332652478387,38.9543135007851,39.0213028619215,105084.387738408,0.0,1.0
2019-02-28,48.81,48.91,48.81,48.91,43585,38.9256037745838,39.0053530140319,38.9256037745838,39.0053530140319,54652.5588227115,0.0,1.0
2019-03-01,48.75,48.82,48.73,48.77,86912,38.877754230915,38.9335786985286,38.8618043830254,38.8937040788046,108981.603588379,0.0,1.0
2019-03-04,48.82,48.83,48.75,48.81,55508,38.9335786985286,38.9415536224734,38.877754230915,38.9256037745838,69603.1716216833,0.0,1.0
2019-03-05,48.87,48.87,48.77,48.82,43254,38.9734533182526,38.9734533182526,38.8937040788046,38.9335786985286,54237.5078425505,0.0,1.0
2019-03-06,48.88,48.94,48.87,48.88,69453,38.9814282421974,39.0292777858663,38.9734533182526,38.9814282421974,87089.231797953,0.0,1.0
2019-03-07,49.02,49.03,48.94,48.975,91177,39.0930771774247,39.1010521013695,39.0292777858663,39.0571900196731,114329.616973233,0.0,1.0
2019-03-08,49.08,49.09,48.96,49.03,72987,39.1409267210935,39.1489016450383,39.0452276337559,39.1010521013695,91520.6220211825,0.0,1.0
2019-03-11,49.09,49.09,49.03,49.09,374501,39.1489016450383,39.1489016450383,39.1010521013695,39.1489016450383,469598.208825611,0.0,1.0
2019-03-12,49.21,49.23,49.096,49.12,268622,39.244600732376,39.2605505802656,39.1536865994052,39.1728264168727,336833.306322688,0.0,1.0
2019-03-13,49.21,49.23,49.168,49.2,65042,39.244600732376,39.2605505802656,39.2111060518078,39.2366258084311,81558.1445668645,0.0,1.0
2019-03-14,49.125,49.2,49.1,49.2,199203,39.1768138788451,39.2366258084311,39.1568765689831,39.2366258084311,249786.70816016,0.0,1.0
2019-03-15,49.19,49.26,49.16,49.19,197469,39.2286508844863,39.2844753521,39.2047261126519,39.2286508844863,247612.392753516,0.0,1.0
2019-03-18,49.27,49.28,49.2,49.26,90355,39.2924502760448,39.3004251999896,39.2366258084311,39.2844753521,113298.886140325,0.0,1.0
2019-03-19,49.27,49.29,49.1901,49.24,126726,39.2924502760448,39.3084001239344,39.2287306337258,39.2685255042104,158905.590670344,0.0,1.0
2019-03-20,49.47,49.48,49.25,49.29,64880,39.4519487549408,39.4599236788856,39.2765004281552,39.3084001239344,81355.007833372,0.0,1.0
2019-03-21,49.51,49.53,49.46,49.5,92532,39.48384845072,39.4997982986096,39.443973830996,39.4758735267752,116028.692737941,0.0,1.0
2019-03-22,49.76,49.76,49.63,49.63,55705,39.6832215493401,39.6832215493401,39.5795475380577,39.5795475380577,69850.1959210541,0.0,1.0
2019-03-25,49.87,49.905,49.76,49.8,95177,39.7709457127329,39.7988579465398,39.6832215493401,39.7151212451193,119345.338787868,0.0,1.0
2019-03-26,49.73,49.82,49.71,49.75,50786,39.7589833268157,39.8309380523217,39.7429933878144,39.7749732658171,63522.4437013358,0.125,1.0
2019-03-27,49.89,49.93,49.81,49.82,103534,39.8869028388264,39.9188827168291,39.8229430828211,39.8309380523217,129498.930535464,0.0,1.0
2019-03-28,49.92,49.925,49.845,49.86,63816,39.9108877473284,39.9148852320787,39.8509254760734,39.8629179303244,79820.1919277841,0.0,1.0
2019-03-29,49.83,49.87,49.807,49.82,52079,39.8389330218224,39.8709128998251,39.8205445919709,39.8309380523217,65139.7106588797,0.0,1.0
2019-04-01,49.67,49.765,49.62,49.74,74519,39.7110135098117,39.7869657200681,39.6710386623084,39.7669782963164,93207.3599452574,0.0,1.0
2019-04-02,49.7,49.7,49.62,49.63,59374,39.7349984183137,39.7349984183137,39.6710386623084,39.6790336318091,74264.1982499727,0.0,1.0
2019-04-03,49.64,49.66,49.6,49.64,60524,39.6870286013097,39.7030185403111,39.6550487233071,39.6870286013097,75702.602736574,0.0,1.0
2019-04-04,49.61,49.66,49.57,49.66,160948,39.6630436928077,39.7030185403111,39.6310638148051,39.7030185403111,201311.587225665,0.0,1.0
2019-04-05,49.7,49.85,49.64,49.64,71275,39.7349984183137,39.8549229608237,39.6870286013097,39.6870286013097,89149.8085065315,0.0,1.0
2019-04-08,49.69,49.71,49.653,49.71,135921,39.7270034488131,39.7429933878144,39.6974220616606,39.7429933878144,170008.153237689,0.0,1.0
2019-04-09,49.75,49.76,49.68,49.76,100542,39.7749732658171,39.7829682353177,39.7190084793124,39.7829682353177,125756.577297281,0.0,1.0
2019-04-10,49.85,49.85,49.78,49.81,69910,39.8549229608237,39.8549229608237,39.7989581743191,39.8229430828211,87442.4849202612,0.0,1.0
2019-04-11,49.815,49.84,49.77,49.78,75389,39.8269405675714,39.8469279913231,39.7909632048184,39.7989581743191,94295.544209034,0.0,1.0
2019-04-12,49.71,49.77,49.702,49.76,51454,39.7429933878144,39.7909632048184,39.7365974122139,39.7829682353177,64357.9690900746,0.0,1.0
2019-04-15,49.706,49.73,49.68,49.72,40570,39.7397954000141,39.7589833268157,39.7190084793124,39.7509883573151,50744.4087142755,0.0,1.0
2019-04-16,49.67,49.7,49.61,49.65,35665,39.7110135098117,39.7349984183137,39.6630436928077,39.6950235708104,44609.3008822932,0.0,1.0
2019-04-17,49.64,49.68,49.6,49.67,41914,39.6870286013097,39.7190084793124,39.6550487233071,39.7110135098117,52425.4657838339,0.0,1.0
2019-04-18,49.67,49.71,49.66,49.71,53834,39.7110135098117,39.7429933878144,39.7030185403111,39.7429933878144,67334.8409840844,0.0,1.0
2019-04-22,49.65,49.68,49.59,49.68,38222,39.6950235708104,39.7190084793124,39.6470537538064,39.7190084793124,47807.5619885885,0.0,1.0
2019-04-23,49.55,49.58,49.53,49.53,165864,39.7230059640627,39.7470562199441,39.7069724601418,39.7069724601418,206896.75920889,0.135,1.0
2019-04-24,49.705,49.74,49.63,49.63,63291,39.8472656194498,39.8753242513114,39.7871399797464,39.7871399797464,78948.4323728469,0.0,1.0
2019-04-25,49.72,49.74,49.672,49.7,60207,39.8592907473905,39.8753242513114,39.8208103379803,39.8432572434696,75101.4878556507,0.0,1.0
2019-04-26,49.83,49.84,49.7701,49.79,52583,39.9474750189555,39.955491770916,39.8994546747124,39.9154080111137,65591.4019285745,0.0,1.0
2019-04-29,49.78,49.815,49.739,49.8,87083,39.9073912591532,39.9354498910148,39.8745225761154,39.9234247630742,108626.287091761,0.0,1.0
2019-04-30,49.77,49.84,49.73,49.73,59803,39.8993745071928,39.955491770916,39.867307499351,39.867307499351,74597.5431134499,0.0,1.0
2019-05-01,49.83,49.95,49.78,49.86,46089,39.9474750189555,40.043676042481,39.9073912591532,39.9715252748369,57490.8644140895,0.0,1.0
2019-05-02,49.71,49.77,49.65,49.73,40922,39.85127399543,39.8993745071928,39.8031734836673,39.867307499351,51045.6107434176,0.0,1.0
2019-05-03,49.78,49.8,49.72,49.75,76531,39.9073912591532,39.9234247630742,39.8592907473905,39.8833410032719,95463.8491717045,0.0,1.0
2019-05-06,49.84,49.88,49.77,49.79,61321,39.955491770916,39.9875587787578,39.8993745071928,39.9154080111137,76491.0780606301,0.0,1.0
2019-05-07,49.94,49.948,49.87,49.87,273537,40.0356592905205,40.0420726920889,39.9795420267973,39.9795420267973,341206.764721231,0.0,1.0
2019-05-08,49.845,49.98,49.82,49.97,46423,39.9595001468962,40.0677262983624,39.9394582669951,40.0597095464019,57907.4919979882,0.0,1.0
2019-05-09,49.89,49.92,49.81,49.86,68835,39.9955755307183,40.0196257865996,39.9314415150346,39.9715252748369,85863.9513103745,0.0,1.0
2019-05-10,49.89,49.93,49.86,49.89,52271,39.9955755307183,40.0276425385601,39.9715252748369,39.9955755307183,65202.2168801421,0.0,1.0
2019-05-13,49.95,49.991,49.89,49.9,63322,40.043676042481,40.0765447255189,39.9955755307183,40.0035922826787,78987.101400095,0.0,1.0
2019-05-14,49.987,50.0,49.92,49.99,77724,40.0733380247347,40.0837598022833,40.0196257865996,40.0757430503228,96951.9830267676,0.0,1.0
2019-05-15,50.09,50.09,50.005,50.07,78322,40.1559105699274,40.1559105699274,40.0877681782635,40.1398770660065,97697.9210362629,0.0,1.0
2019-05-16,50.06,50.08,50.0,50.07,182345,40.131860314046,40.1478938179669,40.0837598022833,40.1398770660065,227454.960437136,0.0,1.0
2019-05-17,50.07,50.09,50.0,50.09,72083,40.1398770660065,40.1559105699274,40.0837598022833,40.1559105699274,89915.4674555927,0.0,1.0
2019-05-20,50.02,50.08,49.98,50.08,132047,40.0997933062042,40.1478938179669,40.0677262983624,40.1478938179669,164713.840033138,0.0,1.0
2019-05-21,49.94,50.005,49.933,50.0,82840,40.0356592905205,40.0877681782635,40.0300475641482,40.0837598022833,103333.619910677,0.0,1.0
2019-05-22,50.05,50.06,49.99,50.01,181531,40.1238435620856,40.131860314046,40.0757430503228,40.0917765542437,226439.58662488,0.0,1.0
2019-05-23,50.17,50.22,50.08,50.15,62858,40.220044585611,40.2601283454133,40.1478938179669,40.2040110816901,78408.3133793496,0.0,1.0
2019-05-24,50.22,50.23,50.155,50.21,91201,40.2601283454133,40.2681450973738,40.2080194576704,40.2521115934529,113763.030775877,0.0,1.0
2019-05-28,50.17,50.18,50.078,50.15,306784,40.3282707370772,40.3363090609235,40.2543181576909,40.3121940893845,381651.704838646,0.135,1.0
2019-05-29,50.18,50.26,50.16,50.24,109614,40.3363090609235,40.4006156516943,40.3202324132309,40.3845390040016,136364.249681155,0.0,1.0
2019-05-30,50.3,50.349,50.18,50.19,108350,40.4327689470796,40.4721567339267,40.3363090609235,40.3443473847699,134791.78255472,0.0,1.0
2019-05-31,50.45,50.503,50.307,50.32,57014,40.5533438047747,40.5959469211603,40.438395773772,40.4488455947723,70927.7221095968,0.0,1.0
2019-06-03,50.61,50.661,50.5,50.53,97573,40.6819569863161,40.7229524379324,40.5935354240064,40.6176503955454,121384.75864524,0.0,1.0
2019-06-04,50.58,50.68,50.5301,50.63,270531,40.6578420147771,40.7382252532404,40.6177307787838,40.6980336340088,336551.506472644,0.0,1.0
2019-06-05,50.61,50.688,50.56,50.64,127479,40.6819569863161,40.7446559123175,40.6417653670844,40.7060719578551,158589.03228697,0.0,1.0
2019-06-06,50.59,50.69,50.555,50.59,87689,40.6658803386234,40.7462635770868,40.6377462051612,40.6658803386234,109088.662855938,0.0,1.0
2019-06-07,50.75,50.7999,50.6801,50.73,71279,40.7944935201648,40.834604756158,40.7383056364789,40.7784168724721,88673.9591021496,0.0,1.0
2019-06-10,50.66,50.706,50.6084,50.7,84442,40.7221486055478,40.7591248952409,40.6806708545007,40.7543019009331,105049.263520865,0.0,1.0
2019-06-11,50.66,50.69,50.61,50.61,95236,40.7221486055478,40.7462635770868,40.6819569863161,40.6819569863161,118477.436117963,0.0,1.0
2019-06-12,50.73,50.73,50.64,50.67,121343,40.7784168724721,40.7784168724721,40.7060719578551,40.7301869293941,150955.600097254,0.0,1.0
2019-06-13,50.8,50.81,50.73,50.74,147089,40.8346851393965,40.8427234632428,40.7784168724721,40.7864551963185,182984.665474769,0.0,1.0
2019-06-14,50.82,50.82,50.743,50.77,70892,40.8507617870892,40.8507617870892,40.7888666934724,40.8105701678575,88192.5154487238,0.0,1.0
2019-06-17,50.81,50.84,50.75,50.8,83410,40.8427234632428,40.8668384347819,40.7944935201648,40.8346851393965,103765.413778396,0.0,1.0
2019-06-18,50.96,51.019,50.9,50.95,65780,40.9632983209379,41.0107244316313,40.9150683778599,40.9552599970916,81832.9806778911,0.0,1.0
2019-06-19,51.17,51.1796,50.8801,50.92,54104,41.132103121711,41.1398199126035,40.8990721134057,40.9311450255526,67307.564405543,0.0,1.0
2019-06-20,51.3,51.37,51.2401,51.3,416278,41.2366013317134,41.2928695986378,41.1884517718738,41.2366013317134,517866.669666025,0.0,1.0
2019-06-21,51.23,51.27,51.17,51.27,36082,41.180333064789,41.2124863601744,41.132103121711,41.2124863601744,44887.4674493717,0.0,1.0
2019-06-24,51.155,51.2,51.08,51.14,250259,41.2325821697902,41.26885362317,41.1721297474907,41.2204916853303,310482.595833632,0.14,1.0
2019-06-25,51.185,51.25,51.14,51.19,77203,41.2567631387101,41.3091552380363,41.2204916853303,41.2607933001967,95781.5217280652,0.0,1.0
2019-06-26,51.106,51.2,51.07,51.2,61762,41.1930865872212,41.26885362317,41.1640694245174,41.26885362317,76624.7211244222,0.0,1.0
2019-06-27,51.205,51.24,51.09,51.09,46384,41.2728837846566,41.3010949150631,41.1801900704639,41.1801900704639,57546.0811605065,0.0,1.0
2019-06-28,51.24,51.32,51.234,51.26,121719,41.3010949150631,41.3655774988493,41.2962587212791,41.3172155610096,151010.077888403,0.0,1.0
2019-07-01,51.307,51.38,51.25,51.35,131994,41.355099078984,41.4139394366889,41.3091552380363,41.3897584677691,163757.706034406,0.0,1.0
2019-07-02,51.42,51.43,51.28,51.28,111339,41.446180728582,41.4542410515553,41.3333362069562,41.3333362069562,138132.182009521,0.0,1.0
2019-07-03,51.53,51.54,51.46,51.47,84484,41.5348442812881,41.5429046042613,41.4784220204751,41.4864823434484,104814.658519408,0.0,1.0
2019-07-05,51.3,51.32,51.16,51.32,44103,41.3494568529027,41.3655774988493,41.2366123312769,41.3655774988493,54716.1697443476,0.0,1.0
2019-07-08,51.285,51.36,51.26,51.36,87506,41.3373663684428,41.3978187907424,41.3172155610096,41.3978187907424,108563.887936169,0.0,1.0
2019-07-09,51.25,51.29,51.21,51.29,108508,41.3091552380363,41.3413965299294,41.2769139461432,41.3413965299294,134619.915802092,0.0,1.0
2019-07-10,51.26,51.27,51.175,51.26,141391,41.3172155610096,41.3252758839829,41.2487028157368,41.3172155610096,175416.047804527,0.0,1.0
2019-07-11,51.04,51.24,51.03,51.22,58165,41.1398884555976,41.3010949150631,41.1318281326243,41.2849742691165,72162.1207895148,0.0,1.0
2019-07-12,51.1,51.12,51.0,51.0,85378,41.1882503934372,41.2043710393838,41.1076471637045,41.1076471637045,105923.795216491,0.0,1.0
2019-07-15,51.18,51.18,51.11,51.15,80591,41.2527329772234,41.2527329772234,41.1963107164105,41.2285520083036,99984.82724229,0.0,1.0
2019-07-16,51.14,51.14,51.074,51.09,95959,41.2204916853303,41.2204916853303,41.1672935537067,41.1801900704639,119051.060755455,0.0,1.0
2019-07-17,51.28,51.285,51.14,51.14,92627,41.3333362069562,41.3373663684428,41.2204916853303,41.2204916853303,114917.231365433,0.0,1.0
2019-07-18,51.37,51.42,51.235,51.26,98763,41.4058791137156,41.446180728582,41.2970647535764,41.3172155610096,122529.829545859,0.0,1.0
2019-07-19,51.35,51.37,51.31,51.33,95569,41.3897584677691,41.4058791137156,41.357517175876,41.3736378218225,118567.209176191,0.0,1.0
2019-07-22,51.385,51.43,51.36,51.43,66962,41.4179695981756,41.4542410515553,41.3978187907424,41.4542410515553,83076.0755146134,0.0,1.0
2019-07-23,51.25,51.265,51.16,51.24,163353,41.4219997596622,41.434123271787,41.3492586869135,41.4139174182457,202110.986880762,0.14,1.0
2019-07-24,51.31,51.31,51.22,51.23,135994,41.4704938081613,41.4704938081613,41.3977527354126,41.4058350768292,168260.647492622,0.0,1.0
2019-07-25,51.23,51.28,51.11,51.28,438716,41.4058350768292,41.4462467839118,41.3088469798309,41.4462467839118,542808.052012391,0.0,1.0
2019-07-26,51.28,51.3,51.22,51.29,429623,41.4462467839118,41.4624114667448,41.3977527354126,41.4543291253283,531557.599289106,0.0,1.0
2019-07-29,51.29,51.33,51.239,51.31,299006,41.4543291253283,41.4866584909944,41.413109184104,41.4704938081613,369949.726930445,0.0,1.0
2019-07-30,51.32,51.32,51.21,51.32,68434,41.4785761495778,41.4785761495778,41.3896703939961,41.4785761495778,84671.0086511913,0.0,1.0
2019-07-31,51.32,51.405,51.21,51.29,65389,41.4785761495778,41.5472760516182,41.3896703939961,41.4543291253283,80903.5360302299,0.0,1.0
2019-08-01,51.68,51.69,51.4,51.45,183908,41.7695404405725,41.7776227819891,41.54323488091,41.5836465879926,227542.973653787,0.0,1.0
2019-08-02,51.76,51.8,51.68,51.73,173820,41.8341991719047,41.8665285375708,41.7695404405725,41.8099521476551,215061.442028086,0.0,1.0
2019-08-05,51.97,51.99,51.86,51.92,266156,42.0039283416516,42.0200930244846,41.9150225860699,41.963516634569,329305.564172289,0.0,1.0
2019-08-06,52.14,52.14,51.92,52.0,168407,42.1413281457324,42.1413281457324,41.963516634569,42.0281753659012,208364.125345898,0.0,1.0
2019-08-07,52.04,52.33,52.04,52.33,134604,42.0605047315672,42.2948926326463,42.0605047315672,42.2948926326463,166540.848824926,0.0,1.0
2019-08-08,52.16,52.18,51.96,52.02,83372,42.1574928285655,42.1736575113985,41.9958460002351,42.0443400487342,103153.276635402,0.0,1.0
2019-08-09,52.05,52.185,52.023,52.12,59024,42.0685870729837,42.1776986821068,42.0467647511592,42.1251634628994,73028.3428504533,0.0,1.0
2019-08-12,52.29,52.3,52.13,52.17,65156,42.2625632669802,42.2706456083967,42.1332458043159,42.165575169982,80615.2532319756,0.0,1.0
2019-08-13,52.26,52.38,52.2,52.38,106570,42.2383162427307,42.3353043397289,42.1898221942315,42.3353043397289,131855.355407509,0.0,1.0
2019-08-14,52.42,52.44,52.36,52.4,167151,42.367633705395,42.383798388228,42.3191396568959,42.3514690225619,206810.120218828,0.0,1.0
2019-08-15,52.59,52.68,52.44,52.49,126426,42.5050335094758,42.5777745822245,42.383798388228,42.4242100953106,156422.493785772,0.0,1.0
2019-08-16,52.63,52.64,52.48,52.52,425894,42.5373628751419,42.5454452165584,42.4161277538941,42.4484571195602,526943.837251811,0.0,1.0
2019-08-19,52.48,52.53,52.422,52.47,161352,42.4161277538941,42.4565394609767,42.3692501736783,42.4080454124776,199635.219158416,0.0,1.0
2019-08-20,52.58,52.6,52.52,52.55,103824,42.4969511680593,42.5131158508923,42.4484571195602,42.4727041438097,128457.825089886,0.0,1.0
2019-08-21,52.63,52.693,52.52,52.53,218798,42.5373628751419,42.5882816260659,42.4484571195602,42.4565394609767,270711.157478203,0.0,1.0
2019-08-22,52.55,52.64,52.51,52.56,148318,42.4727041438097,42.5454452165584,42.4403747781436,42.4807864852262,183508.704169381,0.0,1.0
2019-08-23,52.71,52.75,52.5,52.52,139642,42.602021606474,42.6343509721401,42.4322924367271,42.4484571195602,172774.191046405,0.0,1.0
2019-08-26,52.7,52.785,52.659,52.75,104983,42.5939392650575,42.6626391670979,42.5608016652498,42.6343509721401,129891.815489786,0.0,1.0
2019-08-27,52.7,52.74,52.63,52.65,113866,42.7030508741805,42.7354630570072,42.6463295542338,42.6625356456471,140522.47034247,0.135,1.0
2019-08-28,52.72,52.85,52.72,52.79,529770,42.7192569655939,42.8245965597807,42.7192569655939,42.7759782855406,653791.202934414,0.0,1.0
2019-08-29,52.75,52.76,52.63,52.76,290716,42.7435661027139,42.7516691484206,42.6463295542338,42.7516691484206,358773.738324709,0.0,1.0
2019-08-30,52.71,52.75,52.63,52.67,146614,42.7111539198872,42.7435661027139,42.6463295542338,42.6787417370605,180936.903612938,0.0,1.0
2019-09-03,52.77,52.88,52.665,52.73,474074,42.7597721941273,42.8489056969007,42.6746902142072,42.7273600113005,585056.554240386,0.0,1.0
2019-09-04,52.89,52.9,52.763,52.77,225117,42.8570087426074,42.865111788314,42.7541000621326,42.7597721941273,277817.759085993,0.0,1.0
2019-09-05,52.62,52.69,52.55,52.69,289859,42.6382265085271,42.6949478284739,42.5815051885804,42.6949478284739,357716.111315036,0.0,1.0
2019-09-06,52.67,52.69,52.55,52.55,244185,42.6787417370605,42.6949478284739,42.5815051885804,42.5815051885804,301349.651525266,0.0,1.0
2019-09-09,52.41,52.54,52.41,52.54,116940,42.4680625486869,42.5734021428737,42.4680625486869,42.5734021428737,144316.105614041,0.0,1.0
2019-09-10,52.19,52.41,52.14,52.4,188386,42.2897955431401,42.4680625486869,42.2492803146067,42.4599595029803,232487.890133459,0.0,1.0
2019-09-11,52.13,52.18,52.07,52.12,59922,42.2411772689,42.2816924974334,42.19255899466,42.2330742231933,73949.9716145422,0.0,1.0
2019-09-12,52.06,52.285,51.99,52.21,378682,42.1844559489533,42.3667744773535,42.1277346290066,42.3060016345534,467332.918643204,0.0,1.0
2019-09-13,51.74,51.95,51.719,51.92,96800,41.9251584863397,42.0953224461799,41.9081420903556,42.0710133090598,119461.25383478,0.0,1.0
2019-09-16,51.85,51.86,51.75,51.79,130109,42.0142919891131,42.0223950348198,41.9332615320463,41.965673714873,160568.019371791,0.0,1.0
2019-09-17,51.94,51.97,51.82,51.82,104421,42.0872194004732,42.1115285375932,41.9899828519931,41.9899828519931,128866.359366545,0.0,1.0
2019-09-18,52.02,52.16,51.941,52.06,107097,42.1520437661266,42.26548640602,42.0880297050438,42.1844559489533,132168.821301068,0.0,1.0
2019-09-19,52.09,52.155,52.07,52.15,402887,42.2087650860733,42.2614348831667,42.19255899466,42.2573833603134,497204.402621209,0.0,1.0
2019-09-20,52.3,52.3,52.13,52.18,101877,42.3789290459135,42.3789290459135,42.2411772689,42.2816924974334,125726.799141796,0.0,1.0
2019-09-23,52.36,52.44,52.312,52.36,137400,42.4275473201536,42.492371685807,42.3886527007615,42.4275473201536,169565.870629119,0.0,1.0
2019-09-24,52.37,52.39,52.25,52.27,164460,42.539774503191,42.5560203594076,42.4422993658914,42.458545222108,202463.93641212,0.1285,1.0
2019-09-25,52.17,52.35,51.97,52.35,177267,42.3773159410249,42.5235286469744,42.2148573788588,42.5235286469744,218230.418435895,0.0,1.0
2019-09-26,52.2,52.47,52.15,52.17,127533,42.4016847253498,42.6210037842741,42.3610700848083,42.3773159410249,157003.728581095,0.0,1.0
2019-09-27,52.27,52.27,52.19,52.23,56756,42.458545222108,42.458545222108,42.3935617972415,42.4260535096747,69871.3558008409,0.0,1.0
2019-09-30,52.28,52.312,52.185,52.21,78553,42.4666681502163,42.4926615201628,42.3895003331874,42.4098076534581,96705.2754285618,0.0,1.0
2019-10-01,52.365,52.45,52.15,52.19,149060,42.5357130391369,42.6047579280575,42.3610700848083,42.3935617972415,183505.25575575,0.0,1.0
2019-10-02,52.4,52.46,52.37,52.37,91668,42.5641432875159,42.6128808561658,42.539774503191,42.539774503191,112850.931065464,0.0,1.0
2019-10-03,52.608,52.64,52.43,52.47,233166,42.7331001921687,42.7590935621152,42.5885120718408,42.6210037842741,287046.73596904,0.0,1.0
2019-10-04,52.681,52.72,52.62,52.66,779195,42.7923975673593,42.8240769869817,42.7428477058986,42.7753394183318,959253.842470157,0.0,1.0
2019-10-07,52.57,52.64,52.54,52.57,120095,42.7022330653571,42.7590935621152,42.6778642810322,42.7022330653571,147846.9320407,0.0,1.0
2019-10-08,52.59,52.65,52.55,52.61,231546,42.7184789215737,42.7672164902235,42.6859872091405,42.7347247777903,285052.381250643,0.0,1.0
2019-10-09,52.53,52.59,52.475,52.59,234261,42.6697413529239,42.7184789215737,42.6250652483282,42.7184789215737,288394.772028698,0.0,1.0
2019-10-10,52.31,52.46,52.281,52.46,123492,42.4910369345412,42.6128808561658,42.4674804430271,42.6128808561658,152028.921533537,0.0,1.0
2019-10-11,52.12,52.2,52.1,52.2,141193,42.3367013004834,42.4016847253498,42.3204554442668,42.4016847253498,173820.324539928,0.0,1.0
2019-10-14,52.23,52.24,52.16,52.23,39230,42.4260535096747,42.4341764377831,42.3691930129166,42.4260535096747,48295.392347364,0.0,1.0
2019-10-15,52.15,52.26,52.111,52.23,166734,42.3610700848083,42.4504222939997,42.3293906651859,42.4260535096747,205263.419516834,0.0,1.0
2019-10-16,52.2,52.21,52.139,52.17,85076,42.4016847253498,42.4098076534581,42.3521348638892,42.3773159410249,104735.63087801,0.0,1.0
2019-10-17,52.16,52.25,52.12,52.12,84029,42.3691930129166,42.4422993658914,42.3367013004834,42.3367013004834,103446.686810009,0.0,1.0
2019-10-18,52.24,52.27,52.19,52.23,46417,42.4341764377831,42.458545222108,42.3935617972415,42.4260535096747,57143.1870147232,0.0,1.0
2019-10-21,52.13,52.21,52.1,52.17,127941,42.3448242285917,42.4098076534581,42.3204554442668,42.3773159410249,157506.010510173,0.0,1.0
2019-10-22,52.06,52.25,52.001,52.12,139999,42.3923433580253,42.5470599396239,42.3442997879499,42.4412012258985,171926.045192787,0.1285,1.0
2019-10-23,52.11,52.16,52.09,52.1,135589,42.4330582479197,42.473773137814,42.4167722919619,42.4249152699408,166510.336085578,0.0,1.0
2019-10-24,52.15,52.2,52.1,52.17,185273,42.4656301598352,42.5063450497295,42.4249152699408,42.4819161157929,227524.869256232,0.0,1.0
2019-10-25,52.06,52.15,52.03,52.11,129884,42.3923433580253,42.4656301598352,42.3679144240887,42.4330582479197,159504.299700855,0.0,1.0
2019-10-28,51.99,52.0,51.93,51.98,227332,42.3353425121732,42.343485490152,42.2864846442999,42.3271995341943,279175.506294807,0.0,1.0
2019-10-29,51.97,52.01,51.95,52.01,102542,42.3190565562154,42.3516284681309,42.3027706002577,42.3516284681309,125926.903236157,0.0,1.0
2019-10-30,52.09,52.1,51.95,51.95,235437,42.4167722919619,42.4249152699408,42.3027706002577,42.3027706002577,289128.867363726,0.0,1.0
2019-10-31,52.33,52.33,52.19,52.23,1450417,42.6122037634549,42.6122037634549,42.4982020717507,42.5307739836662,1781187.42769867,0.0,1.0
2019-11-01,52.36,52.393,52.26,52.37,48360,42.6366326973915,42.6635045247218,42.5552029176028,42.6447756753704,59388.5923865398,0.0,1.0
2019-11-04,52.21,52.24,52.18,52.24,85231,42.5144880277084,42.538916961645,42.4900590937718,42.538916961645,104668.095899445,0.0,1.0
2019-11-05,52.02,52.065,51.93,52.01,335156,42.3597714461098,42.3964148470147,42.2864846442999,42.3516284681309,411588.979940098,0.0,1.0
2019-11-06,52.08,52.1,52.0,52.06,736409,42.408629313983,42.4249152699408,42.343485490152,42.3923433580253,904348.509734893,0.0,1.0
2019-11-07,51.81,51.918,51.71,51.9,200783,42.1887689085534,42.2767130707253,42.1073391287647,42.2620557103633,246571.955027846,0.0,1.0
2019-11-08,51.78,51.87,51.77,51.77,92366,42.1643399746168,42.2376267764267,42.1561969966379,42.1561969966379,113430.246575168,0.0,1.0
2019-11-11,51.83,51.87,51.78,51.87,129444,42.2050548645111,42.2376267764267,42.1643399746168,42.2376267764267,158963.956842086,0.0,1.0
2019-11-12,51.84,51.89,51.778,51.85,111123,42.21319784249,42.2539127323844,42.162711379021,42.2213408204689,136464.817034108,0.0,1.0
2019-11-13,51.95,51.97,51.89,51.97,109789,42.3027706002577,42.3190565562154,42.2539127323844,42.3190565562154,134826.595730476,0.0,1.0
2019-11-14,52.11,52.126,52.04,52.09,128651,42.4330582479197,42.4460870126859,42.3760574020675,42.4167722919619,157990.111644349,0.0,1.0
2019-11-15,52.09,52.13,52.07,52.08,419999,42.4167722919619,42.4493442038774,42.4004863360042,42.408629313983,515780.591682265,0.0,1.0
2019-11-18,52.14,52.171,52.116,52.13,202755,42.4574871818563,42.4827304135908,42.437944034707,42.4493442038774,248993.673476693,0.0,1.0
2019-11-19,52.2,52.21,52.12,52.15,88999,42.5063450497295,42.5144880277084,42.4412012258985,42.4656301598352,109295.395653632,0.0,1.0
2019-11-20,52.31,52.31,52.24,52.28,65970,42.5959178074972,42.5959178074972,42.538916961645,42.5714888735605,81014.5872568244,0.0,1.0
2019-11-21,52.24,52.274,52.19,52.26,120745,42.538916961645,42.5666030867732,42.4982020717507,42.5552029176028,148281.132913829,0.0,1.0
2019-11-22,52.27,52.29,52.231,52.27,75218,42.5633458955817,42.5796318515394,42.5315882814641,42.5633458955817,92371.6117065911,0.0,1.0
2019-11-25,52.2,52.22,52.15,52.19,137540,42.6109823167581,42.6273083636228,42.5701671995964,42.6028192933258,168491.492325358,0.1285,1.0
2019-11-26,52.33,52.33,52.27,52.3,70640,42.7171016213784,42.7171016213784,42.6681234807844,42.6926125510814,86536.564038558,0.0,1.0
2019-11-27,52.3,52.32,52.23,52.23,298765,42.6926125510814,42.708938597946,42.6354713870551,42.6354713870551,365997.969351356,0.0,1.0
2019-11-29,52.27,52.3,52.215,52.27,88375,42.6681234807844,42.6926125510814,42.6232268519066,42.6681234807844,108262.582770492,0.0,1.0
2019-12-02,52.15,52.2,52.061,52.2,120708,42.5701671995964,42.6109823167581,42.4975162910487,42.6109823167581,147871.681369851,0.0,1.0
2019-12-03,52.39,52.41,52.25,52.3,191344,42.7660797619723,42.782405808837,42.6517974339197,42.6926125510814,234403.34526322,0.0,1.0
2019-12-04,52.35,52.39,52.26,52.37,114750,42.733427668243,42.7660797619723,42.6599604573521,42.7497537151077,140572.915110766,0.0,1.0
2019-12-05,52.28,52.28,52.172,52.23,100345,42.6762865042167,42.6762865042167,42.5881258511476,42.6354713870551,122926.267248713,0.0,1.0
2019-12-06,52.25,52.266,52.15,52.17,144191,42.6517974339197,42.6648582714115,42.5701671995964,42.5864932464611,176639.208738445,0.0,1.0
2019-12-09,52.2,52.29,52.2,52.26,225908,42.6109823167581,42.6844495276491,42.6109823167581,42.6599604573521,276745.499841769,0.0,1.0
2019-12-10,52.209,52.26,52.184,52.26,406230,42.6183290378472,42.6599604573521,42.5979214792664,42.6599604573521,497646.495036572,0.0,1.0
2019-12-11,52.36,52.405,52.24,52.3,173860,42.7415906916754,42.7783242971208,42.6436344104874,42.6926125510814,212984.810641898,0.0,1.0
2019-12-12,52.21,52.37,52.121,52.37,198794,42.6191453401904,42.7497537151077,42.5464944316427,42.7497537151077,243529.865677819,0.0,1.0
2019-12-13,52.38,52.38,52.17,52.26,193453,42.75791673854,42.75791673854,42.5864932464611,42.6599604573521,236986.946814145,0.0,1.0
2019-12-16,52.32,52.35,52.28,52.35,118110,42.708938597946,42.733427668243,42.6762865042167,42.733427668243,144689.037069565,0.0,1.0
2019-12-17,52.33,52.35,52.28,52.32,183573,42.7171016213784,42.733427668243,42.6762865042167,42.708938597946,224883.5881972,0.0,1.0
2019-12-18,52.29,52.32,52.22,52.32,139174,42.6844495276491,42.708938597946,42.6273083636228,42.708938597946,170493.201635083,0.0,1.0
2019-12-19,52.31,52.31,52.2,52.25,101274,42.7007755745137,42.7007755745137,42.6109823167581,42.6517974339197,124064.325968869,0.0,1.0
2019-12-20,52.3,52.3,52.23,52.23,156968,42.6926125510814,42.6926125510814,42.6354713870551,42.6354713870551,192291.497508556,0.0,1.0
2019-12-23,52.12,52.18,52.085,52.18,72685,42.6575115503224,42.7066184323834,42.6288658691201,42.7066184323834,88808.3261849663,0.137,1.0
2019-12-24,52.16,52.19,52.05,52.05,45772,42.6902494716964,42.7148029127269,42.6002201879179,42.6002201879179,55925.3588242179,0.0,1.0
2019-12-26,52.21,52.21,52.15,52.2,89435,42.7311718734139,42.7311718734139,42.6820649913529,42.7229873930704,109273.889418071,0.0,1.0
2019-12-27,52.31,52.32,52.25,52.3,140606,42.8130166768489,42.8212011571924,42.7639097947879,42.8048321965054,171795.879639037,0.0,1.0
2019-12-30,52.32,52.32,52.19,52.21,226623,42.8212011571924,42.8212011571924,42.7148029127269,42.7311718734139,276893.572332883,0.0,1.0
2019-12-31,52.25,52.281,52.227,52.28,152643,42.7639097947879,42.7892816838527,42.7450854899978,42.7884632358184,186502.983199447,0.0,1.0
2020-01-02,52.35,52.39,52.27,52.36,181706,42.8457545982229,42.8784925195969,42.7802787554749,42.8539390785664,222012.873602057,0.0,1.0
2020-01-03,52.55,52.55,52.4,52.44,229465,43.0094442050929,43.0094442050929,42.8866769999404,42.9194149213144,280365.998046823,0.0,1.0
2020-01-06,52.46,52.581,52.451,52.56,338114,42.9357838820014,43.0348160941577,42.9284178496922,43.0176286854364,413116.026686437,0.0,1.0
2020-01-07,52.42,52.47,52.39,52.46,155153,42.9030459606274,42.9439683623449,42.8784925195969,42.9357838820014,189569.763122736,0.0,1.0
2020-01-08,52.38,52.469,52.306,52.46,169829,42.8703080392534,42.9431499143105,42.8097428847115,42.9357838820014,207501.261988947,0.0,1.0
2020-01-09,52.44,52.44,52.27,52.32,358951,42.9194149213144,42.9194149213144,42.7802787554749,42.8212011571924,438575.187348419,0.0,1.0
2020-01-10,52.55,52.55,52.454,52.49,147384,43.0094442050929,43.0094442050929,42.9308731937953,42.9603373230319,180077.407256588,0.0,1.0
2020-01-13,52.48,52.48,52.41,52.46,368095,42.9521528426884,42.9521528426884,42.8948614802839,42.9357838820014,449747.552136688,0.0,1.0
2020-01-14,52.54,52.58,52.48,52.49,413758,43.0012597247494,43.0339976461234,42.9521528426884,42.9603373230319,505539.732071807,0.0,1.0
2020-01-15,52.62,52.63,52.56,52.63,171563,43.0667355674974,43.0749200478409,43.0176286854364,43.0749200478409,209619.905967825,0.0,1.0
2020-01-16,52.63,52.65,52.59,52.63,757421,43.0749200478409,43.0912890085279,43.0421821264669,43.0749200478409,925435.663855588,0.0,1.0
2020-01-17,52.63,52.64,52.57,52.59,163423,43.0749200478409,43.0831045281844,43.0258131657799,43.0421821264669,199674.253148872,0.0,1.0
2020-01-21,52.6,52.64,52.54,52.61,226972,43.1551279552072,43.1879455430058,43.1059015735092,43.1633323521568,276646.780248034,0.128,1.0
2020-01-22,52.7,52.78,52.65,52.68,335359,43.2371719247038,43.302807100301,43.1961499399555,43.2207631308044,408755.210233863,0.0,1.0
2020-01-23,52.79,52.93,52.73,52.75,254635,43.3110114972507,43.4258730545459,43.2617851155527,43.2781939094521,310364.066441932,0.0,1.0
2020-01-24,52.89,52.9,52.819,52.83,112794,43.3930554667473,43.4012598636969,43.3348042484047,43.3438290850493,137479.939954253,0.0,1.0
2020-01-27,53.0,53.02,52.949,52.99,171482,43.4833038331935,43.4997126270929,43.4414614087503,43.4750994362439,209012.315045439,0.0,1.0
2020-01-28,52.99,53.15,52.95,53.03,344520,43.4750994362439,43.6063697874384,43.4422818484452,43.5079170240425,419921.17411422,0.0,1.0
2020-01-29,53.09,53.1,52.99,53.01,171198,43.5571434057405,43.5653478026901,43.4750994362439,43.4915082301432,208666.15919542,0.0,1.0
2020-01-30,53.11,53.21,53.0644,53.2,191982,43.5735521996398,43.6555961691364,43.5361401495493,43.6473917721867,233998.91689538,0.0,1.0
2020-01-31,53.2,53.25,53.17,53.18,140807,43.6473917721867,43.688413756935,43.6227785813377,43.6309829782874,171623.82666754,0.0,1.0
2020-02-03,53.26,53.26,53.11,53.21,93277,43.6966181538847,43.6966181538847,43.5735521996398,43.6555961691364,113691.476134483,0.0,1.0
2020-02-04,53.13,53.15,53.065,53.15,171942,43.5899609935391,43.6063697874384,43.5366324133663,43.6063697874384,209572.990013779,0.0,1.0
2020-02-05,53.03,53.06,53.0,53.0,328064,43.5079170240425,43.5325302148915,43.4833038331935,43.4833038331935,399863.636551166,0.0,1.0
2020-02-06,53.07,53.07,52.99,52.99,162707,43.5407346118412,43.5407346118412,43.4750994362439,43.4750994362439,198316.830595038,0.0,1.0
2020-02-07,53.23,53.24,53.174,53.21,112099,43.6720049630357,43.6802093599854,43.6260603401176,43.6555961691364,136632.833208609,0.0,1.0
2020-02-10,53.27,53.3,53.228,53.29,173877,43.7048225508343,43.7294357416833,43.6703640836458,43.7212313447337,211931.481456688,0.0,1.0
2020-02-11,53.23,53.27,53.22,53.26,253773,43.6720049630357,43.7048225508343,43.663800566086,43.6966181538847,309313.410305608,0.0,1.0
2020-02-12,53.19,53.2,53.134,53.18,219329,43.6391873752371,43.6473917721867,43.593242752319,43.6309829782874,267331.0437632,0.0,1.0
2020-02-13,53.2,53.23,53.16,53.17,159043,43.6473917721867,43.6720049630357,43.6145741843881,43.6227785813377,193850.932586346,0.0,1.0
2020-02-14,53.27,53.31,53.224,53.27,406479,43.7048225508343,43.737640138633,43.6670823248659,43.7048225508343,495440.435773755,0.0,1.0
2020-02-18,53.34,53.39,53.3,53.32,232908,43.762253329482,43.8032753142302,43.7294357416833,43.7458445355826,283881.925056875,0.0,1.0
2020-02-19,53.36,53.37,53.3,53.33,190523,43.7786621233813,43.7868665203309,43.7294357416833,43.7540489325323,232220.60215884,0.0,1.0
2020-02-20,53.45,53.46,53.386,53.39,144292,43.8525016959282,43.8607060928779,43.7999935554504,43.8032753142302,175871.54898203,0.0,1.0
2020-02-21,53.56,53.63,53.5,53.54,144881,43.9427500623745,44.0001808410221,43.8935236806765,43.9263412684751,176589.456713231,0.0,1.0
2020-02-24,53.68,53.73,53.66,53.71,131016,44.0412028257704,44.0822248105187,44.024794031871,44.0658160166193,159689.981852283,0.0,1.0
2020-02-25,53.6,53.66,53.555,53.56,685027,44.0781226120438,44.1274637940722,44.0411167255225,44.0452284906916,833008.418329673,0.125,1.0
2020-02-26,53.51,53.624,53.48,53.52,285139,44.0041108390012,44.0978590848552,43.979440247987,44.0123343693393,346735.511730347,0.0,1.0
2020-02-27,53.43,53.6,53.43,53.6,610603,43.9383225962967,44.0781226120438,43.9383225962967,44.0781226120438,742507.140970141,0.0,1.0
2020-02-28,53.79,53.806,53.52,53.64,477234,44.2343696884671,44.247527337008,44.0123343693393,44.1110167333961,580327.40244274,0.0,1.0
2020-03-02,53.7,53.97,53.655,53.92,1970663,44.1603579154245,44.3823932345523,44.1233520289032,44.341275582862,2396371.04623731,0.0,1.0
2020-03-03,54.1,54.25,53.8,53.81,536853,44.4892991289472,44.6126520840182,44.2425932188052,44.2508167491433,652825.462946044,0.0,1.0
2020-03-04,54.15,54.3,54.04,54.16,418471,44.5304167806376,44.6537697357086,44.4399579469188,44.5386403109756,508870.257415892,0.0,1.0
2020-03-05,54.27,54.33,54.2,54.28,719308,44.6290991446944,44.6784403267228,44.5715344323279,44.6373226750324,874694.894320778,0.0,1.0
2020-03-06,54.55,54.68,54.38,54.68,367618,44.8593579941603,44.9662638885552,44.7195579784131,44.9662638885552,447031.852364239,0.0,1.0
2020-03-09,53.98,54.58,53.98,54.54,876491,44.3906167648904,44.8840285851745,44.3906167648904,44.8511344638222,1065832.99868501,0.0,1.0
2020-03-10,53.16,54.01,53.13,53.87,1003772,43.7162872771688,44.4152873559046,43.6916166861546,44.3001579311717,1220609.59069294,0.0,1.0
2020-03-11,52.09,53.3,52.09,53.2,626488,42.8363695309956,43.8314167019018,42.8363695309956,43.7491813985211,761823.662399467,0.0,1.0
2020-03-12,51.07,52.588,49.77,51.6,903488,41.9975694365127,43.2459013418314,40.9285104925638,42.4334165444303,1098661.96494421,0.0,1.0
2020-03-13,49.75,51.9,49.75,51.11,782887,40.9120634318877,42.6801224545723,40.9120634318877,42.0304635578649,952008.404925444,0.0,1.0
2020-03-16,49.91,50.0,49.21,49.28,583958,41.0436399172968,41.1176516903394,40.467992793632,40.5255575059985,710106.214719943,0.0,1.0
2020-03-17,49.64,50.54,49.33,49.33,503945,40.8216045981689,41.5617223285951,40.5666751576888,40.5666751576888,612808.586194628,0.0,1.0
2020-03-18,47.83,49.561,47.76,49.04,753570,39.3331456069787,40.7566387084982,39.2755808946122,40.3281927778849,916358.265879579,0.0,1.0
2020-03-19,47.17,47.79,47.041,47.34,571596,38.7903926046662,39.3002514856264,38.6843090633051,38.9301926204133,695073.741448975,0.0,1.0
2020-03-20,47.2,47.61,47.04,47.06,705709,38.8150631956804,39.1522279395412,38.6834867102713,38.6999337709474,858158.200904511,0.0,1.0
2020-03-23,49.33,49.36,46.21,46.21,1302902,40.5666751576888,40.591345748703,38.0009336922117,38.0009336922117,1584358.47675868,0.0,1.0
2020-03-24,49.68,49.891,48.641,49.34,527452,40.9614046139161,41.1353751528359,40.1047439980977,40.6810729398273,639719.648458969,0.13,1.0
2020-03-25,50.35,50.57,49.91,50.23,216699,41.5138229128558,41.6952139960897,41.1510407463879,41.4148823220009,262823.172727395,0.0,1.0
2020-03-26,50.82,50.94,50.43,50.82,347109,41.9013402270374,42.0002808178922,41.579783306759,41.9013402270374,420990.815196348,0.0,1.0
2020-03-27,51.43,51.43,50.32,50.32,359153,42.4042882305496,42.4042882305496,41.4890877651421,41.4890877651421,435598.368956766,0.0,1.0
2020-03-30,51.74,51.93,51.5,51.71,316915,42.6598847569247,42.8165406924449,42.462003575215,42.635149609211,384370.051476484,0.0,1.0
2020-03-31,51.65,51.92,51.64,51.82,226924,42.5856793137836,42.808295643207,42.5774342645457,42.725845150828,275224.554095734,0.0,1.0
2020-04-01,51.53,51.84,51.47,51.66,267867,42.4867387229287,42.7423352493038,42.4372684275013,42.5939243630215,324882.232077532,0.0,1.0
2020-04-02,51.63,52.04,51.48,51.57,358033,42.5691892153077,42.9072362340619,42.4455134767392,42.5197189198803,434239.978039159,0.0,1.0
2020-04-03,51.61,51.81,51.59,51.64,182194,42.5526991168319,42.7176001015901,42.5362090183561,42.5774342645457,220973.816823774,0.0,1.0
2020-04-06,51.82,52.02,51.61,51.81,167475,42.725845150828,42.8907461355861,42.5526991168319,42.7176001015901,203121.891898534,0.0,1.0
2020-04-07,52.01,52.18,50.83,51.82,595814,42.8825010863482,43.0226669233926,41.9095852762753,42.725845150828,722632.434092452,0.0,1.0
2020-04-08,52.2,52.49,51.91,51.99,303336,43.0391570218684,43.2782634497676,42.8000505939691,42.8660109878724,367900.774449523,0.0,1.0
2020-04-09,52.92,53.42,52.23,52.23,690974,43.6328005669976,44.0450530288929,43.0638921695821,43.0638921695821,838047.148127768,0.0,1.0
2020-04-13,53.08,53.33,52.89,53.01,360629,43.7647213548041,43.9708475857517,43.6080654192839,43.7070060101387,437388.534130327,0.0,1.0
2020-04-14,53.2,53.23,52.472,53.17,452947,43.863661945659,43.8883970933727,43.2634223611394,43.8389267979452,549356.331212213,0.0,1.0
2020-04-15,53.2,53.31,53.05,53.31,305697,43.863661945659,43.9543574872759,43.7399862070904,43.9543574872759,370764.311017801,0.0,1.0
2020-04-16,53.34,54.352,52.2,53.38,322563,43.9790926349896,44.8134916178657,43.0391570218684,44.0120728319413,391220.222818134,0.0,1.0
2020-04-17,53.28,53.53,53.2,53.36,328873,43.9296223395622,44.1357485705099,43.863661945659,43.9955827334654,398873.300220013,0.0,1.0
2020-04-20,53.12,53.296,53.05,53.1,281040,43.7977015517557,43.9428144183429,43.7399862070904,43.7812114532799,340859.09239686,0.0,1.0
2020-04-21,53.03,53.27,52.98,53.27,214322,43.8265592240884,44.0249068426775,43.785236803549,44.0249068426775,259328.951695418,0.125,1.0
2020-04-22,52.96,53.15,52.92,53.09,144829,43.7687078353332,43.9257330333829,43.7356498989017,43.8761461287357,175242.638390346,0.0,1.0
2020-04-23,53.19,53.22,53.1,53.18,110159,43.9587909698145,43.9835844221381,43.8844106128435,43.9505264857066,133292.046499265,0.0,1.0
2020-04-24,53.18,53.19,53.04,53.14,176031,43.9505264857066,43.9587909698145,43.8348237081963,43.9174685492751,212996.961095437,0.0,1.0
2020-04-27,52.88,53.09,52.73,53.05,214776,43.7025919624702,43.8761461287357,43.578624700852,43.8430881923041,259878.290279743,0.0,1.0
2020-04-28,53.08,53.08,52.98,52.98,109600,43.8678816446278,43.8678816446278,43.785236803549,43.785236803549,132615.658242354,0.0,1.0
2020-04-29,53.17,53.23,53.12,53.12,145861,43.9422620015987,43.991848906246,43.9009395810593,43.9009395810593,176491.355172336,0.0,1.0
2020-04-30,53.12,53.32,53.0101,53.19,440978,43.9009395810593,44.0662292632169,43.8101129007137,43.9587909698145,533582.004930628,0.0,1.0
2020-05-01,53.01,53.35,52.96,52.96,263471,43.8100302558726,44.0910227155406,43.7687078353332,43.7687078353332,318799.088437694,0.0,1.0
2020-05-04,53.04,53.07,52.89,52.89,384758,43.8348237081963,43.8596171605199,43.7108564465781,43.7108564465781,465555.980237333,0.0,1.0
2020-05-05,53.05,53.08,52.912,52.96,317845,43.8430881923041,43.8678816446278,43.7290383116154,43.7687078353332,384591.458887236,0.0,1.0
2020-05-06,52.78,52.83,52.73,52.74,91891,43.6199471213914,43.6612695419308,43.578624700852,43.5868891849599,111187.823463031,0.0,1.0
2020-05-07,52.9,53.1,52.74,52.78,173645,43.7191209306859,43.8844106128435,43.5868891849599,43.6199471213914,210109.908535526,0.0,1.0
2020-05-08,52.87,52.94,52.53,52.94,164436,43.6943274783623,43.7521788671175,43.4133350186944,43.7521788671175,198967.047251275,0.0,1.0
2020-05-11,52.67,52.79,52.54,52.71,331057,43.5290377962047,43.6282116054993,43.4215995028023,43.5620957326362,400577.937689225,0.0,1.0
2020-05-12,52.73,52.78,52.53,52.7,172530,43.578624700852,43.6199471213914,43.4133350186944,43.5538312485283,208760.762012348,0.0,1.0
2020-05-13,52.84,52.91,52.75,52.87,143270,43.6695340260387,43.7273854147938,43.5951536690677,43.6943274783623,173356.253251661,0.0,1.0
2020-05-14,53.0,53.033,52.85,52.85,353235,43.8017657717647,43.8290385693208,43.6777985101465,43.6777985101465,427413.248533194,0.0,1.0
2020-05-15,53.03,53.09,52.9,53.08,269830,43.8265592240884,43.8761461287357,43.7191209306859,43.8678816446278,326493.458608891,0.0,1.0
2020-05-18,52.97,53.08,52.87,53.08,116859,43.7769723194411,43.8678816446278,43.6943274783623,43.8678816446278,141399.025607147,0.0,1.0
2020-05-19,53.055,53.07,52.851,52.94,398722,43.8472204343581,43.8596171605199,43.6786249585573,43.7521788671175,482452.376694415,0.0,1.0
2020-05-20,53.3,53.31,53.09,53.1,137766,44.0497002950011,44.057964779109,43.8761461287357,43.8844106128435,166696.430414381,0.0,1.0
2020-05-21,53.36,53.41,53.32,53.39,454178,44.0992871996484,44.1406096201878,44.0662292632169,44.1240806519721,549553.963770036,0.0,1.0
2020-05-22,53.42,53.43,53.33,53.39,140770,44.1488741042957,44.1571385884036,44.0744937473248,44.1240806519721,170331.261047228,0.0,1.0
2020-05-26,53.19,53.302,53.19,53.3,85542,44.0497002950012,44.1424539410444,44.0497002950012,44.1407976259365,103291.939548482,0.11,1.0
2020-05-27,53.3,53.35,53.22,53.22,123134,44.1407976259365,44.1822055036344,44.0745450216199,44.0745450216199,148684.268363643,0.0,1.0
2020-05-28,53.25,53.49,53.19,53.29,386145,44.0993897482386,44.2981475611884,44.0497002950012,44.1325160503969,466269.972609344,0.0,1.0
2020-05-29,53.48,53.53,53.22,53.35,257762,44.2898659856488,44.3312738633467,44.0745450216199,44.1822055036344,311247.538307449,0.0,1.0
2020-06-01,53.49,53.5,53.22,53.5,181871,44.2981475611884,44.306429136728,44.0745450216199,44.306429136728,219609.178387481,0.0,1.0
2020-06-02,53.46,53.52,53.41,53.47,131488,44.2733028345697,44.3229922878071,44.2318949568718,44.2815844101093,158771.720878057,0.0,1.0
2020-06-03,53.42,53.49,53.31,53.48,292725,44.2401765324114,44.2981475611884,44.1490792014761,44.2898659856488,353465.350404823,0.0,1.0
2020-06-04,53.33,53.41,53.22,53.41,358578,44.1656423525552,44.2318949568718,44.0745450216199,44.2318949568718,432982.82831142,0.0,1.0
2020-06-05,53.35,53.35,53.1,53.29,438970,44.1822055036344,44.1822055036344,43.975166115145,44.1325160503969,530056.144392194,0.0,1.0
2020-06-08,53.43,53.43,53.26,53.28,386418,44.248458107951,44.248458107951,44.1076713237782,44.1242344748573,466599.620028117,0.0,1.0
2020-06-09,53.54,53.56,53.46,53.48,364998,44.3395554388863,44.3561185899654,44.2733028345697,44.2898659856488,440734.976401262,0.0,1.0
2020-06-10,53.72,53.72,53.46,53.56,212777,44.4886237985986,44.4886237985986,44.2733028345697,44.3561185899654,256928.164191945,0.0,1.0
2020-06-11,53.65,53.78,53.59,53.77,180875,44.4306527698216,44.5383132518361,44.3809633165842,44.5300316762965,218406.508683824,0.0,1.0
2020-06-12,53.65,53.76,53.57,53.76,467266,44.4306527698216,44.5217501007569,44.364400165505,44.5217501007569,564223.555973217,0.0,1.0
2020-06-15,53.78,53.81,53.57,53.65,171302,44.5383132518361,44.5631579784548,44.364400165505,44.4306527698216,206847.114032101,0.0,1.0
2020-06-16,53.68,53.74,53.565,53.74,156112,44.4554974964403,44.5051869496778,44.3602593777352,44.5051869496778,188505.193551619,0.0,1.0
2020-06-17,53.66,53.76,53.53,53.76,353910,44.4389343453612,44.5217501007569,44.3312738633467,44.5217501007569,427346.219700301,0.0,1.0
2020-06-18,53.72,53.74,53.66,53.72,125106,44.4886237985986,44.5051869496778,44.4389343453612,44.4886237985986,151065.457776909,0.0,1.0
2020-06-19,53.75,53.76,53.681,53.72,137783,44.5134685252174,44.5217501007569,44.4563256539943,44.4886237985986,166372.931505091,0.0,1.0
2020-06-22,53.71,53.8,53.7,53.74,186598,44.4803422230591,44.5548764029152,44.4720606475195,44.5051869496778,225317.029481046,0.0,1.0
2020-06-23,53.62,53.63,53.53,53.63,442892,44.4906941924835,44.4989915990841,44.416017533078,44.4989915990841,533771.600354397,0.1025,1.0
2020-06-24,53.64,53.64,53.54,53.58,173863,44.5072890056848,44.5072890056848,44.4243149396786,44.4575045660811,209538.966051354,0.0,1.0
2020-06-25,53.625,53.71,53.59,53.71,146395,44.4948428957838,44.565370851889,44.4658019726817,44.565370851889,176434.646446271,0.0,1.0
2020-06-26,53.73,53.77,53.67,53.67,82434,44.5819656650903,44.6151552914927,44.5321812254866,44.5321812254866,99349.114690747,0.0,1.0
2020-06-29,53.81,53.81,53.71,53.76,152412,44.6483449178952,44.6483449178952,44.565370851889,44.6068578848921,183686.309875126,0.0,1.0
2020-06-30,53.82,53.83,53.71,53.83,112280,44.6566423244958,44.6649397310964,44.565370851889,44.6649397310964,135319.390026895,0.0,1.0
2020-07-01,53.78,53.84,53.65,53.73,270000,44.6234526980933,44.673237137697,44.5155864122854,44.5819656650903,325402.879473296,0.0,1.0
2020-07-02,53.92,53.92,53.74,53.81,141284,44.7396163905019,44.7396163905019,44.5902630716909,44.6483449178952,170274.890457427,0.0,1.0
2020-07-06,53.88,53.91,53.81,53.81,245400,44.7064267640995,44.7313189839013,44.6483449178952,44.6483449178952,295755.061565729,0.0,1.0
2020-07-07,54.0,54.0,53.87,53.94,157700,44.8059956433068,44.8059956433068,44.6981293574988,44.7562112037031,190059.385529403,0.0,1.0
2020-07-08,54.05,54.05,53.93,53.99,91212,44.8474826763099,44.8474826763099,44.7479137971025,44.7976982367062,109928.323861179,0.0,1.0
2020-07-09,54.19,54.19,53.98,54.06,143468,44.9636463687184,44.9636463687184,44.7894008301056,44.8557800829105,172907.038193611,0.0,1.0
2020-07-10,54.06,54.27,54.06,54.27,76400,44.8557800829105,45.0300256215233,44.8557800829105,45.0300256215233,92076.9629324438,0.0,1.0
2020-07-13,54.1,54.1,54.02,54.02,168200,44.8889697093129,44.8889697093129,44.822590456508,44.822590456508,202713.941953365,0.0,1.0
2020-07-14,54.14,54.19,54.12,54.15,195989,44.9221593357154,44.9636463687184,44.9055645225142,44.930456742316,236205.129426266,0.0,1.0
2020-07-15,54.19,54.19,54.08,54.15,101109,44.9636463687184,44.9636463687184,44.8723748961117,44.930456742316,121856.14718765,0.0,1.0
2020-07-16,54.25,54.27,54.19,54.21,143083,45.0134308083221,45.0300256215233,44.9636463687184,44.9802411819197,172443.037791399,0.0,1.0
2020-07-17,54.26,54.33,54.21,54.33,114040,45.0217282149227,45.079810061127,44.9802411819197,45.079810061127,137440.534722721,0.0,1.0
2020-07-20,54.3,54.34,54.26,54.3,87761,45.0549178413252,45.0881074677276,45.0217282149227,45.0549178413252,105769.19298317,0.0,1.0
2020-07-21,54.38,54.38,54.32,54.38,110657,45.1212970941301,45.1212970941301,45.0715126545264,45.1212970941301,133363.357162506,0.0,1.0
2020-07-22,54.38,54.45,54.31,54.43,460354,45.1212970941301,45.1793789403344,45.0632152479258,45.1627841271331,554816.730285369,0.0,1.0
2020-07-23,54.58,54.58,54.465,54.5,85715,45.2872452261423,45.2872452261423,45.1918250502353,45.2208659733374,103303.362274273,0.0,1.0
2020-07-24,54.54,54.55,54.43,54.48,169800,45.2540555997399,45.2623530063405,45.1627841271331,45.2042711601362,204642.255313206,0.0,1.0
2020-07-27,54.44,54.54,54.41,54.54,148137,45.1710815337337,45.2540555997399,45.1461893139319,45.2540555997399,178534.097616799,0.0,1.0
2020-07-28,54.42,54.42,54.28,54.37,154250,45.2333120832384,45.2333120832384,45.1169456059937,45.1917526270795,185577.500594094,0.095,1.0
2020-07-29,54.43,54.45,54.35,54.43,179411,45.2416239744701,45.2582477569336,45.175128844616,45.2416239744701,215848.589686139,0.0,1.0
2020-07-30,54.47,54.6,54.43,54.44,221820,45.2748715393971,45.38292612541,45.2416239744701,45.2499358657019,266870.672167144,0.0,1.0
2020-07-31,54.58,54.58,54.421,54.49,110976,45.3663023429465,45.3663023429465,45.2341432723615,45.2914953218607,133514.740395009,0.0,1.0
2020-08-03,54.56,54.56,54.43,54.5,185530,45.349678560483,45.349678560483,45.2416239744701,45.2998072130924,223210.331832883,0.0,1.0
2020-08-04,54.68,54.68,54.54,54.6,156381,45.4494212552641,45.4494212552641,45.3330547780195,45.38292612541,188141.297377018,0.0,1.0
2020-08-05,54.61,54.64,54.53,54.64,90511,45.3912380166418,45.4161736903371,45.3247428867877,45.4161736903371,108893.388371294,0.0,1.0
2020-08-06,54.71,54.74,54.65,54.7,76718,45.4743569289594,45.4992926026547,45.4244855815688,45.4660450377276,92299.0903765167,0.0,1.0
2020-08-07,54.62,54.73,54.61,54.67,81900,45.3995499078735,45.4909807114229,45.3912380166418,45.4411093640324,98533.5319199761,0.0,1.0
2020-08-10,54.56,54.62,54.532,54.62,91459,45.349678560483,45.3995499078735,45.3264052650341,45.3995499078735,110033.923026484,0.0,1.0
2020-08-11,54.37,54.3967,54.281,54.37,101978,45.1917526270795,45.2139453766683,45.1177767951169,45.1917526270795,122689.285935718,0.0,1.0
2020-08-12,54.25,54.29,54.17,54.27,120589,45.0920099322984,45.1252574972255,45.0255148024443,45.108633714762,145080.098665421,0.0,1.0
2020-08-13,54.09,54.25,54.033,54.25,103581,44.9590196725903,45.0920099322984,44.9116418925692,45.0920099322984,124617.848227143,0.0,1.0
2020-08-14,54.02,54.11,53.96,54.11,90171,44.9008364339679,44.9756434550538,44.8509650865774,44.9756434550538,108484.335857829,0.0,1.0
2020-08-17,54.01,54.09,54.01,54.06,120455,44.8925245427362,44.9590196725903,44.8925245427362,44.934083998895,144918.883851291,0.0,1.0
2020-08-18,54.11,54.15,54.06,54.06,105178,44.9756434550538,45.0088910199808,44.934083998895,44.934083998895,126539.191944801,0.0,1.0
2020-08-19,54.09,54.21,54.05,54.19,101629,44.9590196725903,45.0587623673714,44.9257721076632,45.0421385849079,122269.405561602,0.0,1.0
2020-08-20,54.16,54.21,54.14,54.14,105791,45.0172029112126,45.0587623673714,45.0005791287491,45.0005791287491,127276.689564666,0.0,1.0
2020-08-21,54.2,54.24,54.14,54.2,71268,45.0504504761396,45.0836980410667,45.0005791287491,45.0504504761396,85742.2192047967,0.0,1.0
2020-08-24,54.23,54.2797,54.17,54.26,148132,45.0753861498349,45.1166962492568,45.0255148024443,45.1003218235302,178216.961542978,0.0,1.0
2020-08-25,54.03,54.04,53.895,53.98,144326,44.9901892647094,44.9985161551896,44.8777762432262,44.9485548123082,173325.205060134,0.0975,1.0
2020-08-26,53.95,53.98,53.88,53.9,64383,44.9235741408675,44.9485548123082,44.8652859075058,44.8819396884663,77319.3788879801,0.0,1.0
2020-08-27,53.76,53.96,53.73,53.96,112012,44.765363221743,44.9319010313477,44.7403825503023,44.9319010313477,134518.401876278,0.0,1.0
2020-08-28,53.82,53.83,53.74,53.75,556471,44.8153245646244,44.8236514551047,44.7487094407826,44.7570363312628,668281.877035448,0.0,1.0
2020-08-31,53.9,53.95,53.79,53.8,181669,44.8819396884663,44.9235741408675,44.7903438931837,44.798670783664,218171.477613663,0.0,1.0
2020-09-01,54.02,54.0599,53.85,53.9,178816,44.9818623742291,45.0150866672453,44.8403052360651,44.8819396884663,214745.228635402,0.0,1.0
2020-09-02,54.26,54.26,54.11,54.13,90816,45.1817077457548,45.1817077457548,45.0568043885512,45.0734581695117,109063.52162979,0.0,1.0
2020-09-03,54.26,54.32,54.21,54.26,240282,45.1817077457548,45.2316690886362,45.1400732933536,45.1817077457548,288561.499121843,0.0,1.0
2020-09-04,54.02,54.29,53.96,54.29,122586,44.9818623742291,45.2066884171955,44.9319010313477,45.2066884171955,147217.019715794,0.0,1.0
2020-09-08,53.99,54.09,53.99,54.01,172010,44.9568817027884,45.0401506075908,44.9568817027884,44.9735354837489,206571.709341309,0.0,1.0
2020-09-09,53.99,54.03,53.9101,53.95,307531,44.9568817027884,44.9901892647094,44.8903498478513,44.9235741408675,369322.739058438,0.0,1.0
2020-09-10,54.01,54.01,53.85,53.91,121089,44.9735354837489,44.9735354837489,44.8403052360651,44.8902665789465,145419.229768209,0.0,1.0
2020-09-11,54.06,54.09,54.0,54.09,55903,45.0151699361501,45.0401506075908,44.9652085932687,45.0401506075908,67135.505303803,0.0,1.0
2020-09-14,54.09,54.1128,54.03,54.08,96508,45.0401506075908,45.0591359178857,44.9901892647094,45.0318237171105,115899.206587472,0.0,1.0
2020-09-15,54.1,54.14,54.0201,54.14,69339,45.048477498071,45.081785059992,44.9819456431339,45.081785059992,83271.180477978,0.0,1.0
2020-09-16,54.06,54.17,54.0114,54.13,82660,45.0151699361501,45.1067657314327,44.9747012484161,45.0734581695117,99268.7488759523,0.0,1.0
2020-09-17,54.05,54.1399,54.0246,54.07,110254,45.0068430456698,45.0817017910871,44.98569274385,45.0234968266303,132407.169593144,0.0,1.0
2020-09-18,54.01,54.09,53.97,54.09,94035,44.9735354837489,45.0401506075908,44.940227921828,45.0401506075908,112929.310434916,0.0,1.0
2020-09-21,54.09,54.13,54.0,54.13,108036,45.0401506075908,45.0734581695117,44.9652085932687,45.0734581695117,129743.510205207,0.0,1.0
2020-09-22,53.96,54.0,53.9384,53.97,77053,45.0151699361501,45.0485392244645,44.9971505204603,45.0235122582287,92363.9716543874,0.1,1.0
2020-09-23,53.83,53.99,53.82,53.99,124815,44.9067197491282,45.0401969023859,44.8983774270496,45.0401969023859,149616.616121921,0.0,1.0
2020-09-24,53.8,53.89,53.8,53.89,51040,44.8816927828924,44.9567736815998,44.8816927828924,44.9567736815998,61182.0060638773,0.0,1.0
2020-09-25,53.8,53.8558,53.8,53.81,74318,44.8816927828924,44.928242940091,44.8816927828924,44.890035104971,89085.5079673831,0.0,1.0
2020-09-28,53.78,53.83,53.76,53.8,108295,44.8650081387352,44.9067197491282,44.848323494578,44.8816927828924,129813.976228205,0.0,1.0
2020-09-29,53.87,53.8904,53.81,53.81,58443,44.9400890374426,44.957107374483,44.890035104971,44.890035104971,70056.0340985733,0.0,1.0
2020-09-30,53.82,53.87,53.72,53.86,235035,44.8983774270496,44.9400890374426,44.8149542062636,44.931746715364,281738.10335469,0.0,1.0
2020-10-01,53.77,53.87,53.696,53.75,168962,44.8566658166566,44.9400890374426,44.7949326332749,44.8399811724994,202535.934728935,0.0,1.0
2020-10-02,53.87,53.88,53.78,53.82,126794,44.9400890374426,44.9484313595212,44.8650081387352,44.8983774270496,151988.857305315,0.0,1.0
2020-10-05,53.65,53.72,53.6216,53.72,153878,44.7565579517133,44.8149542062636,44.7328657570101,44.8149542062636,184454.638109273,0.0,1.0
2020-10-06,53.71,53.73,53.55,53.61,211245,44.806611884185,44.8232965283422,44.6731347309273,44.7231886633989,253220.863459321,0.0,1.0
2020-10-07,53.615,53.69,53.55,53.59,180283,44.7273598244382,44.7899272400278,44.6731347309273,44.7065040192417,216106.496849804,0.0,1.0
2020-10-08,53.65,53.71,53.55,53.55,135809,44.7565579517133,44.806611884185,44.6731347309273,44.6731347309273,162795.201048768,0.0,1.0
2020-10-09,53.66,53.67,53.56,53.62,67127,44.7649002737919,44.7732425958705,44.6814770530059,44.7315309854775,80465.6058199431,0.0,1.0
2020-10-12,53.74,53.77,53.61,53.61,248050,44.8316388504208,44.8566658166566,44.7231886633989,44.7231886633989,297339.275159576,0.0,1.0
2020-10-13,53.84,53.85,53.7748,53.81,86715,44.9150620712068,44.9234043932854,44.8606701312543,44.890035104971,103945.878836777,0.0,1.0
2020-10-14,53.86,53.89,53.82,53.89,100234,44.931746715364,44.9567736815998,44.8983774270496,44.9567736815998,120151.198977404,0.0,1.0
2020-10-15,53.79,53.919,53.79,53.84,96320,44.8733504608138,44.9809664156278,44.8733504608138,44.9150620712068,115459.459719292,0.0,1.0
2020-10-16,53.78,53.88,53.73,53.76,180181,44.8650081387352,44.9484313595212,44.8232965283422,44.848323494578,215984.228734237,0.0,1.0
2020-10-19,53.77,53.77,53.685,53.74,68829,44.8566658166566,44.8566658166566,44.7857560789885,44.8316388504208,82505.8051600824,0.0,1.0
2020-10-20,53.62,53.71,53.61,53.71,71783,44.7315309854775,44.806611884185,44.7231886633989,44.806611884185,86046.7856834503,0.0,1.0
2020-10-21,53.54,53.61,53.53,53.53,71026,44.6647924088487,44.7231886633989,44.6564500867701,44.6564500867701,85139.3644728242,0.0,1.0
2020-10-22,53.49,53.5519,53.43,53.55,103846,44.6230807984557,44.6747197721222,44.573026865984,44.6731347309273,124480.928716877,0.0,1.0
2020-10-23,53.52,53.53,53.4494,53.46,65878,44.6481077646915,44.6564500867701,44.5892109708165,44.5980538322199,78968.4207577607,0.0,1.0
2020-10-26,53.62,53.65,53.56,53.56,67066,44.7315309854775,44.7565579517133,44.6814770530059,44.6814770530059,80392.4846920062,0.0,1.0
2020-10-27,53.7,53.7,53.58,53.63,112578,44.8796072023728,44.8796072023728,44.7793175773395,44.8211049211034,134703.465044595,0.0975,1.0
2020-10-28,53.55,53.7,53.55,53.67,82387,44.7542451710812,44.8796072023728,44.7542451710812,44.8545347961144,98578.8908545995,0.0,1.0
2020-10-29,53.45,53.5896,53.415,53.55,188412,44.6706704835535,44.7873407473422,44.6414193429188,44.7542451710812,225441.465081831,0.0,1.0
2020-10-30,53.28,53.46,53.28,53.46,69356,44.5285935147564,44.6790279523063,44.5285935147564,44.6790279523063,82986.8493101048,0.0,1.0
2020-11-02,53.36,53.448,53.35,53.37,127333,44.5954532647786,44.668998989803,44.5870957960258,44.6038107335313,152358.332129932,0.0,1.0
2020-11-03,53.35,53.42,53.32,53.35,202108,44.5870957960258,44.6455980772952,44.5620233897675,44.5870957960258,241829.202093066,0.0,1.0
2020-11-04,53.72,53.795,53.68,53.68,259064,44.8963221398783,44.9590031555241,44.8628922648672,44.8628922648672,309979.023151176,0.0,1.0
2020-11-05,53.81,53.89,53.78,53.89,154588,44.9715393586532,45.0383991086754,44.9464669523949,45.0383991086754,184969.880920908,0.0,1.0
2020-11-06,53.77,53.8,53.7063,53.8,92105,44.9381094836421,44.9631818899004,44.884872407687,44.9631818899004,110206.813479832,0.0,1.0
2020-11-09,53.43,53.53,53.34,53.53,252387,44.653955546048,44.7375302335757,44.578738327273,44.7375302335757,301989.762051292,0.0,1.0
2020-11-10,53.34,53.4033,53.3,53.35,179388,44.578738327273,44.6316411044781,44.545308452262,44.5870957960258,214643.937424896,0.0,1.0
2020-11-11,53.39,53.39,53.26,53.35,82303,44.6205256710369,44.6205256710369,44.5118785772509,44.5870957960258,98478.3819535376,0.0,1.0
2020-11-12,53.6,53.6,53.46,53.55,677881,44.7960325148451,44.7960325148451,44.6790279523063,44.7542451710812,811108.028104029,0.0,1.0
2020-11-13,53.59,53.64,53.5788,53.63,85960,44.7876750460923,44.8294623898561,44.7783146810892,44.8211049211034,102854.108753339,0.0,1.0
2020-11-16,53.66,53.66,53.58,53.6,353938,44.8461773273617,44.8461773273617,44.7793175773395,44.7960325148451,423499.040762441,0.0,1.0
2020-11-17,53.69,53.74,53.65,53.65,107790,44.87124973362,44.9130370773838,44.8378198586089,44.8378198586089,128974.457684068,0.0,1.0
2020-11-18,53.75,53.81,53.74,53.81,114105,44.9213945461366,44.9715393586532,44.9130370773838,44.9715393586532,136530.573281757,0.0,1.0
2020-11-19,53.87,53.92,53.78,53.81,2428198,45.0216841711698,45.0634715149337,44.9464669523949,44.9715393586532,2905422.76834157,0.0,1.0
2020-11-20,53.95,53.989,53.86,53.86,88465,45.088543921192,45.1211380493278,45.0133267024171,45.0133267024171,105851.427767149,0.0,1.0
2020-11-23,53.89,53.89,53.81,53.82,81946,45.1219737962031,45.1219737962031,45.0549899790998,45.0633629562377,97869.6091608386,0.1,1.0
2020-11-24,53.78,53.84,53.7468,53.76,76712,45.0298710476861,45.0801089105135,45.0020727635882,45.0131250934102,91618.5470669252,0.0,1.0
2020-11-25,53.71,53.83,53.71,53.71,104504,44.9712602077207,45.0717359333756,44.9712602077207,44.9712602077207,124811.041853712,0.0,1.0
2020-11-27,53.84,53.86,53.79,53.79,47179,45.0801089105135,45.0968548647893,45.038244024824,45.038244024824,56346.744082679,0.0,1.0
2020-11-30,53.93,53.9399,53.82,53.82,72376,45.1554657047547,45.1637549521212,45.0633629562377,45.0633629562377,86439.9828255786,0.0,1.0
2020-12-01,53.72,53.8662,53.66,53.78,91646,44.9796331848586,45.1020461106148,44.9293953220311,45.0298710476861,109454.496877873,0.0,1.0
2020-12-02,53.69,53.73,53.58,53.73,116475,44.9545142534448,44.9880061619965,44.8624115049278,44.9880061619965,139108.226478519,0.0,1.0
2020-12-03,53.8,53.82,53.73,53.75,112530,45.0466170019619,45.0633629562377,44.9880061619965,45.0047521162723,134396.640700817,0.0,1.0
2020-12-04,53.67,53.7,53.61,53.61,109802,44.937768299169,44.9628872305828,44.8875304363416,44.8875304363416,131138.540320192,0.0,1.0
2020-12-07,53.74,53.76,53.697,53.75,82144,44.9963791391344,45.0131250934102,44.9603753374414,45.0047521162723,98106.0841884648,0.0,1.0
2020-12-08,53.47,53.54,53.44,53.5,117077,44.9980453615848,45.05695434186,44.9727986557526,45.023292067417,139119.535964207,0.27199,1.0
2020-12-09,53.37,53.4146,53.33,53.36,137909,44.9138896754775,44.9514231114814,44.8802274010346,44.9054741068668,163873.656527651,0.0,1.0
2020-12-10,53.51,53.53,53.38,53.38,80658,45.0317076360278,45.0485387732492,44.9223052440883,44.9223052440883,95843.7911101323,0.0,1.0
2020-12-11,53.63,53.64,53.5671,53.58,105029,45.1326944593566,45.1411100279673,45.0797605327951,45.0906166163029,124803.212781201,0.0,1.0
2020-12-14,53.59,53.64,53.48,53.53,90835,45.0990321849136,45.1411100279673,45.0064609301956,45.0485387732492,107936.853944914,0.0,1.0
2020-12-15,53.64,53.64,53.5601,53.58,112287,45.1411100279673,45.1411100279673,45.0738696347675,45.0906166163029,133427.704287032,0.0,1.0
2020-12-16,53.58,53.5956,53.46,53.46,89927,45.0906166163029,45.1037449033356,44.9896297929741,44.9896297929741,106857.901301308,0.0,1.0
2020-12-17,53.56,53.7,53.5545,53.69,82774,45.0737854790814,45.1916034396317,45.0691569163455,45.183187871021,98358.1785483164,0.0,1.0
2020-12-18,53.59,53.64,53.551,53.57,91151,45.0990321849136,45.1411100279673,45.0662114673318,45.0822010476922,108312.348477271,0.0,1.0
2020-12-21,53.47,53.4959,53.4286,53.46,124677,45.0885127241502,45.1103528677738,45.053602224304,45.0800802362646,147853.162307332,0.1075,1.0
2020-12-22,53.56,53.56,53.4624,53.54,80579,45.1644051151204,45.1644051151204,45.0821040333572,45.1475401393492,95557.8010824973,0.0,1.0
2020-12-23,53.42,53.4611,53.38,53.41,98871,45.0463502847224,45.0810078099321,45.0126203331801,45.0379177968368,117250.094327649,0.0,1.0
2020-12-24,53.55,53.56,53.45,53.45,35147,45.1559726272348,45.1644051151204,45.0716477483791,45.0716477483791,41680.4630815291,0.0,1.0
2020-12-28,53.52,53.52,53.45,53.45,281574,45.1306751635781,45.1306751635781,45.0716477483791,45.0716477483791,333915.688727871,0.0,1.0
2020-12-29,53.56,53.58,53.4801,53.57,403458,45.1644051151204,45.1812700908915,45.0970295369146,45.1728376030059,478456.661278276,0.0,1.0
2020-12-30,53.63,53.639,53.53,53.56,79667,45.2234325303194,45.2310217694164,45.1391076514636,45.1644051151204,94476.2697332967,0.0,1.0
2020-12-31,53.69,53.7,53.58,53.58,85119,45.2740274576328,45.2824599455184,45.1812700908915,45.1812700908915,100941.740035755,0.0,1.0
2021-01-04,53.61,53.68,53.55,53.55,133298,45.2065675545482,45.2655949697472,45.1559726272348,45.1559726272348,158076.716870335,0.0,1.0
2021-01-05,53.57,53.62,53.5094,53.62,194174,45.1728376030059,45.2150000424338,45.1217367264194,45.2150000424338,230268.934429477,0.0,1.0
2021-01-06,53.27,53.36,53.07,53.35,176524,44.9198629664388,44.9957553574089,44.7512132087274,44.9873228695234,209337.982331461,0.0,1.0
2021-01-07,53.2,53.22,53.16,53.22,155465,44.8608355512398,44.8777005270109,44.8271055996975,44.8777005270109,184364.332459952,0.0,1.0
2021-01-08,53.13,53.19,53.075,53.19,124245,44.8018081360408,44.8524030633542,44.7554294526701,44.8524030633542,147340.857984027,0.0,1.0
2021-01-11,53.0,53.06,52.98,52.98,300509,44.6921857935284,44.7427807208418,44.6753208177572,44.6753208177572,356370.509009794,0.0,1.0
2021-01-12,53.09,53.09,52.88,53.0,124470,44.7680781844985,44.7680781844985,44.5909959389015,44.6921857935284,147607.683152415,0.0,1.0
2021-01-13,53.29,53.3088,53.09,53.1,206980,44.9367279422099,44.9525810194348,44.7680781844985,44.7765106723841,245455.437124503,0.0,1.0
2021-01-14,53.16,53.33,53.15,53.3,79530,44.8271055996975,44.9704578937522,44.8186731118119,44.9451604300955,94313.8028529892,0.0,1.0
2021-01-15,53.26,53.28,53.1638,53.19,74838,44.9114304785532,44.9282954543244,44.830309945094,44.8524030633542,88749.608674865,0.0,1.0
2021-01-19,53.3,53.31,53.1801,53.19,152336,44.9451604300955,44.9535929179811,44.8440549003475,44.8524030633542,180653.683784898,0.0,1.0
2021-01-20,53.31,53.35,53.23,53.23,206512,44.9535929179811,44.9873228695234,44.8861330148965,44.8861330148965,244900.440774255,0.0,1.0
2021-01-21,53.24,53.26,53.15,53.26,158091,44.8945655027821,44.9114304785532,44.8186731118119,44.9114304785532,187478.478647453,0.0,1.0
2021-01-22,53.22,53.26,53.2,53.26,127563,44.8777005270109,44.9114304785532,44.8608355512398,44.9114304785532,151275.639800526,0.0,1.0
2021-01-25,53.28,53.28,53.206,53.25,83039,45.0105122112087,45.0105122112087,44.9479976109153,44.985168454333,98295.2137767106,0.0975,1.0
2021-01-26,53.29,53.34,53.25,53.27,313828,45.0189601301672,45.06119972496,44.985168454333,45.0020642922501,371485.571226984,0.0,1.0
2021-01-27,53.31,53.3933,53.3,53.34,89739,45.0358559680844,45.1062271330092,45.0274080491258,45.06119972496,106226.161070199,0.0,1.0
2021-01-28,53.27,53.32,53.195,53.32,116832,45.0020642922501,45.0443038870429,44.9387049000609,45.0443038870429,138296.781222807,0.0,1.0
2021-01-29,53.18,53.2599,53.1301,53.17,127802,44.9260330216231,44.993531894102,44.8838779060199,44.9175851026645,151282.227761548,0.0,1.0
2021-02-01,53.23,53.28,53.16,53.16,257665,44.9682726164159,45.0105122112087,44.909137183706,44.909137183706,305004.10960845,0.0,1.0
2021-02-02,53.19,53.23,53.18,53.21,76584,44.9344809405816,44.9682726164159,44.9260330216231,44.9513767784988,90654.2787349993,0.0,1.0
2021-02-03,53.1,53.1504,53.07,53.1,106694,44.8584496699546,44.9010271815057,44.8331059130789,44.8584496699546,126296.19261663,0.0,1.0
2021-02-04,53.12,53.16,53.0047,53.02,408282,44.8753455078717,44.909137183706,44.7779410022795,44.7908663182861,483292.988489541,0.0,1.0
2021-02-05,53.04,53.17,53.04,53.14,239507,44.8077621562032,44.9175851026645,44.8077621562032,44.8922413457888,283510.058719621,0.0,1.0
2021-02-08,53.06,53.1,52.96,52.98,175243,44.8246579941204,44.8584496699546,44.7401788045348,44.7570746424519,207439.253216827,0.0,1.0
2021-02-09,53.0561,53.13,53.04,53.08,317396,44.8213633057265,44.8837934268303,44.8077621562032,44.8415538320375,375709.096591636,0.0,1.0
2021-02-10,53.11,53.15,53.06,53.06,166415,44.8668975889132,44.9006892647474,44.8246579941204,44.8246579941204,196989.342365049,0.0,1.0
2021-02-11,53.08,53.16,53.065,53.09,228466,44.8415538320375,44.909137183706,44.8288819535996,44.850001750996,270440.567814039,0.0,1.0
2021-02-12,52.92,52.99,52.9,52.96,130489,44.7063871287005,44.7655225614104,44.6894912907834,44.7401788045348,154462.89274328,0.0,1.0
2021-02-16,52.56,52.74,52.55,52.73,263036,44.4022620461923,44.5543245874464,44.3938141272338,44.5458766684879,311361.888401485,0.0,1.0
2021-02-17,52.67,52.709,52.61,52.63,135763,44.4951891547365,44.5281360386749,44.4445016409851,44.4613974789023,160705.850359079,0.0,1.0
2021-02-18,52.66,52.68,52.53,52.66,81688,44.4867412357779,44.5036370736951,44.3769182893167,44.4867412357779,96696.00335977,0.0,1.0
2021-02-19,52.435,52.57,52.42,52.5,212139,44.2966630592103,44.4107099651509,44.2839911807725,44.351574532441,251113.914610937,0.0,1.0
2021-02-22,52.1679,52.305,52.16,52.24,194664,44.1533863536732,44.2694237879783,44.14670002449,44.2144096871043,229998.487641598,0.0975,1.0
2021-02-23,52.14,52.17,52.05,52.1,118389,44.1297726088364,44.1551637323168,44.0535992383954,44.0959177775293,139878.410766249,0.0,1.0
2021-02-24,52.07,52.1522,51.87,51.97,188099,44.070526654049,44.1400983323851,43.9012524975133,43.9858895757812,222241.839923648,0.0,1.0
2021-02-25,51.595,51.9287,51.5,51.92,169765,43.6685005322769,43.9509344624566,43.5880953079225,43.9435710366473,200579.93904613,0.0,1.0
2021-02-26,52.02,52.02,51.66,51.74,235913,44.0282081149151,44.0282081149151,43.7235146331509,43.7912242957652,278734.810827848,0.0,1.0
2021-03-01,52.05,52.05,51.973,52.01,87676,44.0535992383954,44.0535992383954,43.9884286881292,44.0197444070883,103590.532417215,0.0,1.0
2021-03-02,52.12,52.12,51.97,51.98,210362,44.1128451931829,44.1128451931829,43.9858895757812,43.9943532836079,248545.91427928,0.0,1.0
2021-03-03,51.9,51.96,51.8488,51.96,98493,43.9266436209937,43.9774258679544,43.8833094369206,43.9774258679544,116370.983044034,0.0,1.0
2021-03-04,51.6878,51.91,51.6172,51.85,100001,43.7470437409094,43.9351073288205,43.6872899636523,43.8843250818598,118152.708064395,0.0,1.0
2021-03-05,51.615,51.64,51.5,51.5,105047,43.6854279479304,43.7065872174974,43.5880953079225,43.5880953079225,124114.634094064,0.0,1.0
2021-03-08,51.375,51.54,51.36,51.54,456926,43.4822989600877,43.6219501392296,43.4696033983475,43.6219501392296,539865.044199877,0.0,1.0
2021-03-09,51.52,51.5799,51.47,51.47,118072,43.605022723576,43.6557203334584,43.5627041844421,43.5627041844421,139503.870427089,0.0,1.0
2021-03-10,51.6,51.68,51.54,51.54,240565,43.6727323861903,43.7404420488045,43.6219501392296,43.6219501392296,284231.219842914,0.0,1.0
2021-03-11,51.65,51.72,51.58,51.6,573826,43.7150509253242,43.7742968801116,43.6558049705367,43.6727323861903,677984.178735809,0.0,1.0
2021-03-12,51.29,51.4155,51.28,51.38,278467,43.41035744356,43.5165769767861,43.4018937357333,43.4865308140011,329013.011435566,0.0,1.0
2021-03-15,51.42,51.45,51.3419,51.38,131814,43.5203856453082,43.5457767687885,43.454284087181,43.4865308140011,155740.25320547,0.0,1.0
2021-03-16,51.38,51.47,51.29,51.47,126337,43.4865308140011,43.5627041844421,43.41035744356,43.5627041844421,149269.094096374,0.0,1.0
2021-03-17,51.32,51.3895,51.15,51.2,123164,43.4357485670404,43.4945713364365,43.2918655339851,43.334184073119,145520.14615897,0.0,1.0
2021-03-18,51.09,51.15,51.0401,51.05,332111,43.2410832870244,43.2918655339851,43.1988493849688,43.2072284557173,392394.216337581,0.0,1.0
2021-03-19,51.18,51.19,51.08,51.14,216926,43.3172566574655,43.3257203652922,43.2326195791976,43.2834018261583,256301.380481965,0.0,1.0
2021-03-22,51.27,51.33,51.2088,51.21,104226,43.3934300279065,43.4442122748672,43.3416321360066,43.3426477809458,123144.610061096,0.0,1.0
2021-03-23,51.42,51.46,51.31,51.32,250364,43.5203856453082,43.5542404766153,43.4272848592136,43.4357485670404,295808.887929463,0.0,1.0
2021-03-24,51.53,51.55,51.375,51.4,126669,43.6134864314028,43.6304138470564,43.4822989600877,43.5034582296546,149661.357164517,0.0,1.0
2021-03-25,51.38,51.5,51.3562,51.45,203123,43.5627041844421,43.6644465842501,43.5425252751469,43.6220539176634,239573.275704203,0.09,1.0
2021-03-26,51.28,51.37,51.2487,51.3,79510,43.4779188512688,43.5542256511248,43.4513810419856,43.4948759179035,93778.0120973066,0.0,1.0
2021-03-29,51.14,51.3,51.126,51.3,247023,43.3592193848262,43.4948759179035,43.3473494381819,43.4948759179035,291351.09901035,0.0,1.0
2021-03-30,51.22,51.27,51.0623,51.11,107117,43.4270476513648,43.4694403179515,43.2933411809505,43.3337837848742,126339.068316277,0.0,1.0
2021-03-31,51.2,51.34,51.2,51.23,214673,43.4100905847302,43.5287900511728,43.4100905847302,43.4355261846822,253195.914865615,0.0,1.0
2021-04-01,51.36,51.46,51.3,51.3,303888,43.5457471178074,43.6305324509808,43.4948759179035,43.4948759179035,358420.482206343,0.0,1.0
2021-04-05,51.36,51.41,51.33,51.41,124994,43.5457471178074,43.5881397843941,43.5203115178555,43.5881397843941,147424.083059876,0.0,1.0
2021-04-06,51.55,51.59,51.41,51.41,217454,43.7068392508367,43.740753384106,43.5881397843941,43.5881397843941,256475.963307857,0.0,1.0
2021-04-07,51.49,51.63,51.49,51.57,780853,43.6559680509327,43.7746675173754,43.6559680509327,43.7237963174714,920976.507108769,0.0,1.0
2021-04-08,51.63,51.64,51.54,51.54,78371,43.7746675173754,43.7831460506927,43.6983607175194,43.6983607175194,92434.619369614,0.0,1.0
2021-04-09,51.6,51.6599,51.535,51.6,78668,43.7492319174234,43.8000183319942,43.6941214508607,43.7492319174234,92784.9158051932,0.0,1.0
2021-04-12,51.54,51.5595,51.513,51.53,119458,43.6983607175194,43.7148938574882,43.6754686775626,43.6898821842021,140894.651856622,0.0,1.0
2021-04-13,51.72,51.75,51.54,51.54,126579,43.8509743172313,43.8764099171833,43.6983607175194,43.6983607175194,149293.510165576,0.0,1.0
2021-04-14,51.71,51.75,51.68,51.74,65012,43.842495783914,43.8764099171833,43.817060183962,43.867931383866,76678.3564642195,0.0,1.0
2021-04-15,51.96,52.04,51.8,51.81,71161,44.0544591168473,44.1222873833859,43.91880258377,43.9272811170873,83930.7900749142,0.0,1.0
2021-04-16,51.81,51.89,51.8,51.8,115418,43.9272811170873,43.9951093836259,43.91880258377,43.91880258377,136129.676773323,0.0,1.0
2021-04-19,51.71,51.78,51.69,51.69,1140600,43.842495783914,43.9018455171353,43.8255387172793,43.8255387172793,1345279.84653739,0.0,1.0
2021-04-20,51.8,51.86,51.7,51.7,303007,43.91880258377,43.969673783674,43.8340172505967,43.8340172505967,357381.387392385,0.0,1.0
2021-04-21,51.85,51.8798,51.76,51.8,162705,43.9611952503566,43.9864612796423,43.8848884505006,43.91880258377,191902.294784207,0.0,1.0
2021-04-22,51.915,51.94,51.812,51.93,78894,44.0163057169193,44.0375020502126,43.9289768237508,44.0290235168953,93051.4713420312,0.0,1.0
2021-04-23,51.92,51.96,51.861,51.96,161748,44.0205449835779,44.0544591168473,43.9705216370057,44.0544591168473,190773.561825118,0.0,1.0
2021-04-26,51.8,51.85,51.77,51.8,82453,43.9951093836259,44.0375757054248,43.9696295905466,43.9951093836259,97080.4587109313,0.09,1.0
2021-04-27,51.61,51.7935,51.58,51.79,139319,43.8337373607903,43.9895887617921,43.8082575677109,43.9866161192662,164034.691607925,0.0,1.0
2021-04-28,51.63,51.68,51.53,51.6,103002,43.8507238895098,43.8931902113087,43.7657912459121,43.8252440964305,121274.925207613,0.0,1.0
2021-04-29,51.62,51.62,51.49,51.57,107587,43.84223062515,43.84223062515,43.731818188473,43.7997643033512,126673.320695826,0.0,1.0
2021-04-30,51.68,51.68,51.59,51.64,72020,43.8931902113087,43.8931902113087,43.8167508320707,43.8592171538696,84796.606992605,0.0,1.0
2021-05-03,51.69,51.775,51.66,51.68,115407,43.9016834756684,43.9738762227265,43.8762036825891,43.8931902113087,135880.616817489,0.0,1.0
2021-05-04,51.81,51.8532,51.755,51.77,70275,44.0036026479857,44.0402935500199,43.956889694007,43.9696295905466,82742.0377173747,0.0,1.0
2021-05-05,51.8,51.85,51.71,51.71,83600,43.9951093836259,44.0375757054248,43.918670004388,43.918670004388,98430.9406356816,0.0,1.0
2021-05-06,51.85,51.85,51.78,51.81,148102,44.0375757054248,44.0375757054248,43.9781228549064,44.0036026479857,174375.827392652,0.0,1.0
2021-05-07,51.84,51.97,51.79,51.89,205007,44.029082441065,44.1394948777421,43.9866161192662,44.0715487628639,241375.979029894,0.0,1.0
2021-05-10,51.68,51.83,51.68,51.76,75838,43.8931902113087,44.0205891767053,43.8931902113087,43.9611363261869,89291.9339225934,0.0,1.0
2021-05-11,51.57,51.619,51.55,51.6,65002,43.7997643033512,43.841381298714,43.7827777746316,43.8252440964305,76533.5885550307,0.0,1.0
2021-05-12,51.34,51.465,51.34,51.42,136331,43.6044192230764,43.7105850275735,43.6044192230764,43.6723653379546,160516.609662716,0.0,1.0
2021-05-13,51.44,51.48,51.37,51.37,112278,43.6893518666741,43.7233249241132,43.6298990161557,43.6298990161557,132196.520965228,0.0,1.0
2021-05-14,51.58,51.58,51.51,51.53,98040,43.8082575677109,43.8082575677109,43.7488047171925,43.7657912459121,115432.648563663,0.0,1.0
2021-05-17,51.57,51.6,51.54,51.54,82707,43.7997643033512,43.8252440964305,43.7742845102718,43.7742845102718,97379.5192243457,0.0,1.0
2021-05-18,51.53,51.5301,51.47,51.52,120009,43.7657912459121,43.7658761785557,43.7148316597534,43.7572979815523,141299.028166836,0.0,1.0
2021-05-19,51.46,51.56,51.38,51.47,107548,43.7063383953937,43.7912710389914,43.6383922805155,43.7148316597534,126627.401955577,0.0,1.0
2021-05-20,51.63,51.63,51.505,51.53,207336,43.8507238895098,43.8507238895098,43.7445580850126,43.7657912459121,244118.152005259,0.0,1.0
2021-05-21,51.65,51.66,51.5804,51.66,48991,43.8677104182293,43.8762036825891,43.8085972982853,43.8762036825891,57682.179577544,0.0,1.0
2021-05-24,51.66,51.66,51.55,51.55,91913,43.9526430618271,43.9526430618271,43.8590543909637,43.8590543909637,108030.490301136,0.09,1.0
2021-05-25,51.76,51.84,51.68,51.71,196693,44.0377236717029,44.1057881596035,43.9696591838022,43.995183366765,231184.285452562,0.0,1.0
2021-05-26,51.77,51.8499,51.7532,51.79,149368,44.0462317326904,44.1142111399812,44.0319381902313,44.0632478546656,175560.565701262,0.0,1.0
2021-05-27,51.72,51.7292,51.63,51.68,81924,44.0036914277525,44.0115188438611,43.9271188788644,43.9696591838022,96289.8598395251,0.0,1.0
2021-05-28,51.66,51.79,51.66,51.7,106969,43.9526430618271,44.0632478546656,43.9526430618271,43.9866753057774,125726.649299035,0.0,1.0
2021-06-01,51.87,51.87,51.6,51.64,88573,44.1313123425662,44.1313123425662,43.9015946959016,43.9356269398519,104104.801469243,0.0,1.0
2021-06-02,51.8,51.81,51.75,51.79,61000,44.0717559156532,44.0802639766408,44.0292156107153,44.0632478546656,71696.7121992459,0.0,1.0
2021-06-03,51.66,51.73,51.66,51.7,68860,43.9526430618271,44.0121994887401,43.9526430618271,43.9866753057774,80935.0098695094,0.0,1.0
2021-06-04,51.87,51.87,51.73,51.73,113182,44.1313123425662,44.1313123425662,44.0121994887401,44.0121994887401,133029.135739919,0.0,1.0
2021-06-07,51.84,51.87,51.81,51.81,73861,44.1057881596035,44.1313123425662,44.0802639766408,44.0802639766408,86812.9649139099,0.0,1.0
2021-06-08,51.93,51.97,51.89,51.9,72465,44.1823607084917,44.216392952442,44.1483284645414,44.156836525529,85172.1680248911,0.0,1.0
2021-06-09,52.11,52.118,52.02,52.02,55306,44.3355058062681,44.3423122550582,44.2589332573799,44.2589332573799,65004.2354900245,0.0,1.0
2021-06-10,52.2,52.2,51.98,51.98,103242,44.4120783551563,44.4120783551563,44.2249010134296,44.2249010134296,121346.097719255,0.0,1.0
2021-06-11,52.26,52.37,52.1799,52.24,238327,44.4631267210818,44.5567153919451,44.3949771525713,44.4461105991066,280119.054562454,0.0,1.0
2021-06-14,52.09,52.175,52.08,52.15,54339,44.3184896842929,44.3908082026873,44.3099816233054,44.3695380502184,63867.6662982759,0.0,1.0
2021-06-15,52.07,52.0961,52.02,52.03,49530,44.3014735623178,44.3236796014954,44.2589332573799,44.2674413183675,58215.3795939123,0.0,1.0
2021-06-16,51.945,52.18,51.905,52.12,52496,44.1951227999731,44.3950622331811,44.1610905560227,44.3440138672557,61701.4853051084,0.0,1.0
2021-06-17,52.12,52.26,51.99,52.01,274567,44.3440138672557,44.4631267210818,44.2334090744172,44.2504251963923,322713.953744432,0.0,1.0
2021-06-18,52.27,52.3,52.1,52.14,108988,44.4716347820693,44.4971589650321,44.3269977452805,44.3610299892308,128099.692937236,0.0,1.0
2021-06-21,52.15,52.24,52.13,52.24,92394,44.3695380502184,44.4461105991066,44.3525219282432,44.4461105991066,108595.836507166,0.0,1.0
2021-06-22,52.19,52.19,52.05,52.05,89365,44.4035702941687,44.4035702941687,44.2844574403426,44.2844574403426,105035.683371895,0.0,1.0
2021-06-23,52.16,52.21,52.14,52.16,66978,44.378046111206,44.4205864161439,44.3610299892308,44.378046111206,78722.989994772,0.0,1.0
2021-06-24,52.1,52.15,52.08,52.15,41892,44.4035702941687,44.446184085238,44.386524777741,44.446184085238,49153.1015533367,0.09,1.0
2021-06-25,51.99,52.13,51.93,52.13,69165,44.3098199538163,44.4291385688103,44.2586834045332,44.4291385688103,81153.3053789873,0.0,1.0
2021-06-28,52.11,52.17,52.04,52.04,192805,44.4120930523826,44.4632296016657,44.3524337448856,44.3524337448856,226223.712045046,0.0,1.0
2021-06-29,52.18,52.19,52.0801,52.09,110735,44.4717523598795,44.4802751180934,44.3866100053231,44.3950475359549,129928.594970609,0.0,1.0
2021-06-30,52.2,52.29,52.2,52.23,114845,44.4887978763072,44.5655027002319,44.4887978763072,44.5143661509488,134750.977463309,0.0,1.0
2021-07-01,52.19,52.22,52.14,52.16,89289,44.4802751180934,44.5058433927349,44.4376613270241,44.4547068434518,104765.379657115,0.0,1.0
2021-07-02,52.3,52.3,52.18,52.19,94250,44.5740254584458,44.5740254584458,44.4717523598795,44.4802751180934,110586.265191492,0.0,1.0
2021-07-06,52.53,52.53,52.37,52.38,79868,44.7700488973643,44.7700488973643,44.6336847659427,44.6422075241566,93711.446454261,0.0,1.0
2021-07-07,52.65,52.68,52.54,52.55,120292,44.8723219959306,44.8978902705721,44.7785716555782,44.787094413792,141142.10092748,0.0,1.0
2021-07-08,52.74,52.7799,52.68,52.68,55271,44.9490268198552,44.9830326251285,44.8978902705721,44.8978902705721,64851.0712296972,0.0,1.0
2021-07-09,52.5,52.5663,52.5,52.56,43016,44.7444806227228,44.8009865096806,44.7444806227228,44.7956171720059,50471.9234321191,0.0,1.0
2021-07-12,52.48,52.54,52.45,52.53,44248,44.7274351062951,44.7785716555782,44.7018668316535,44.7700488973643,51917.4648508556,0.0,1.0
2021-07-13,52.35,52.56,52.34,52.51,80650,44.616639249515,44.7956171720059,44.6081164913012,44.7530033809366,94628.989789855,0.0,1.0
2021-07-14,52.57,52.57,52.43,52.43,87264,44.8041399302198,44.8041399302198,44.6848213152258,44.6848213152258,102389.388282975,0.0,1.0
2021-07-15,52.68,52.6917,52.5482,52.63,66479,44.8978902705721,44.9078618976823,44.7855603173136,44.8552764795029,78001.743487164,0.0,1.0
2021-07-16,52.63,52.68,52.6,52.6,49517,44.8552764795029,44.8978902705721,44.8297082048613,44.8297082048613,58099.7357399163,0.0,1.0
2021-07-19,52.94,52.97,52.82,52.83,73464,45.1194819841323,45.1450502587738,45.0172088855661,45.0257316437799,86197.4470666076,0.0,1.0
2021-07-20,52.88,53.1,52.8616,53.07,72225,45.0683454348492,45.2558461155539,45.0526635597357,45.2302778409124,84743.6923443555,0.0,1.0
2021-07-21,52.7189,52.7799,52.6935,52.75,113332,44.931043800024,44.9830326251285,44.9093959941608,44.9575495780691,132975.730574877,0.0,1.0
2021-07-22,52.82,52.86,52.69,52.69,39355,45.0172088855661,45.0512999184215,44.906413028786,44.906413028786,46176.3656934872,0.0,1.0
2021-07-23,52.7747,52.79,52.69,52.69,64570,44.9786007908573,44.9916406109245,44.906413028786,44.906413028786,75761.8582855665,0.0,1.0
2021-07-26,52.6383,52.7392,52.6223,52.72,47717,44.939055192745,45.0251968551648,44.9253954643138,45.0088051810472,55892.179983025,0.09,1.0
2021-07-27,52.78,52.79,52.7299,52.77,87844,45.0600291626645,45.0685664929341,45.0172571380141,45.051491832395,102893.992883644,0.0,1.0
2021-07-28,52.82,52.84,52.7,52.75,70635,45.0941784837427,45.1112531442818,44.9917305205081,45.0344171718559,82736.6375317176,0.0,1.0
2021-07-29,52.77,52.7877,52.72,52.76,53289,45.051491832395,45.0666029069721,45.0088051810472,45.0429545021254,62418.8104682905,0.0,1.0
2021-07-30,52.81,52.85,52.785,52.8,50245,45.0856411534731,45.1197904745513,45.0642978277993,45.0771038232036,58853.2930244377,0.0,1.0
2021-08-02,52.95,53.015,52.8542,52.88,44060,45.2051637772468,45.2606564239988,45.1233761532645,45.14540246536,51608.639479684,0.0,1.0
2021-08-03,53.0,53.0599,52.9801,52.99,63751,45.2478504285945,45.2989890369091,45.2308611413581,45.239313098325,74673.2268604026,0.0,1.0
2021-08-04,53.01,53.1041,52.87,53.06,68816,45.2563877588641,45.3367240367005,45.1368651350904,45.2990744102118,80605.9948804796,0.0,1.0
2021-08-05,52.86,52.96,52.75,52.96,60876,45.1283278048209,45.2137011075163,45.0344171718559,45.2137011075163,71305.6635716124,0.0,1.0
2021-08-06,52.61,52.72,52.605,52.7,51800,44.9148945480822,45.0088051810472,44.9106258829474,44.9917305205081,60674.7055162876,0.0,1.0
2021-08-09,52.47,52.6069,52.46,52.57,45629,44.7953719243086,44.9122479756987,44.786834594039,44.880745227004,53446.4505405924,0.0,1.0
2021-08-10,52.37,52.45,52.361,52.44,52810,44.7099986216131,44.7782972637695,44.7023150243705,44.7697599334999,61857.7451412191,0.0,1.0
2021-08-11,52.44,52.47,52.31,52.34,74378,44.7697599334999,44.7953719243086,44.6587746399958,44.6843866308045,87120.9121021321,0.0,1.0
2021-08-12,52.42,52.45,52.37,52.41,172319,44.7526852729608,44.7782972637695,44.7099986216131,44.7441479426913,201841.787256007,0.0,1.0
2021-08-13,52.64,52.64,52.47,52.5,77950,44.9405065388909,44.9405065388909,44.7953719243086,44.8209839151172,91304.8898647609,0.0,1.0
2021-08-16,52.6985,52.8,52.69,52.71,53668,44.9904499209677,45.0771038232036,44.9831931902386,45.0002678507777,62862.7431592302,0.0,1.0
2021-08-17,52.67,52.7153,52.63,52.63,54964,44.9661185296995,45.0047926358205,44.9319692086213,44.9319692086213,64380.7821234987,0.0,1.0
2021-08-18,52.62,52.6699,52.57,52.61,55823,44.9234318783518,44.9660331563968,44.880745227004,44.9148945480822,65386.951467871,0.0,1.0
2021-08-19,52.71,52.73,52.67,52.67,106394,45.0002678507777,45.0173425113168,44.9661185296995,44.9661185296995,124622.096886098,0.0,1.0
2021-08-20,52.7384,52.77,52.69,52.76,70463,45.0245138687432,45.051491832395,44.9831931902386,45.0429545021254,82535.1693975709,0.0,1.0
2021-08-23,52.75,52.75,52.68,52.73,81974,45.0344171718559,45.0344171718559,44.974655859969,45.0173425113168,96018.3071427057,0.0,1.0
2021-08-24,52.68,52.725,52.68,52.69,60184,44.974655859969,45.013073846182,44.974655859969,44.9831931902386,70495.1057295802,0.0,1.0
2021-08-25,52.43,52.57,52.41,52.55,82142,44.8337899105215,44.9535063054762,44.8166875683852,44.9364039633398,96059.3576540205,0.085,1.0
2021-08-26,52.42,52.44,52.36,52.39,71561,44.8252387394533,44.8423410815897,44.7739317130442,44.7995852262488,83685.613852589,0.0,1.0
2021-08-27,52.62,52.62,52.4372,52.48,42361,44.9962621608171,44.9962621608171,44.8399467536906,44.8765457658625,49538.2441331105,0.0,1.0
2021-08-30,52.7,52.7,52.58,52.62,130363,45.0646715293627,45.0646715293627,44.9620574765444,44.9962621608171,152450.464340423,0.0,1.0
2021-08-31,52.6086,52.7363,52.591,52.64,127421,44.9865138257994,45.0957122803402,44.9714637647194,45.0133645029535,149009.999898139,0.0,1.0
2021-09-01,52.6248,52.69,52.551,52.69,71453,45.0003667229299,45.0561203582945,44.9372590804466,45.0561203582945,83559.3153618456,0.0,1.0
2021-09-02,52.6812,52.69,52.6,52.63,94403,45.0485953277545,45.0561203582945,44.9791598186808,45.0048133318853,110397.744644792,0.0,1.0
2021-09-03,52.5999,52.63,52.56,52.62,73939,44.9790743069701,45.0048133318853,44.944955134408,44.9962621608171,86466.5195098806,0.0,1.0
2021-09-07,52.4532,52.4859,52.41,52.46,115725,44.8536286273997,44.8815909567927,44.8166875683852,44.8594434237261,135332.34112283,0.0,1.0
2021-09-08,52.559,52.58,52.47,52.48,71028,44.9441000173012,44.9620574765444,44.8679945947943,44.8765457658625,83062.3074121614,0.0,1.0
2021-09-09,52.685,52.72,52.54,52.54,79732,45.0518447727604,45.0817738714991,44.9278527922716,44.9278527922716,93241.0302216936,0.0,1.0
2021-09-10,52.6,52.6936,52.5609,52.69,77745,44.9791598186808,45.059198779879,44.9457247398041,45.0561203582945,90917.3718781112,0.0,1.0
2021-09-13,52.66,52.71,52.6,52.6,64813,45.0304668450899,45.0732227004309,44.9791598186808,44.9791598186808,75794.2970420738,0.0,1.0
2021-09-14,52.835,52.86,52.71,52.71,38528,45.1801123387832,45.2014902664537,45.0732227004309,45.0732227004309,45055.817142194,0.0,1.0
2021-09-15,52.76,52.845,52.73,52.81,55281,45.1159785557718,45.1886635098514,45.0903250425672,45.1587344111128,64647.2858035098,0.0,1.0
2021-09-16,52.695,52.7428,52.6431,52.655,66511,45.0603959438286,45.1012705415345,45.0160153659847,45.0261912595558,77779.9899798708,0.0,1.0
2021-09-17,52.59,52.62,52.56,52.56,45249,44.9706086476126,44.9962621608171,44.944955134408,44.944955134408,52915.5593300232,0.0,1.0
2021-09-20,52.73,52.74,52.63,52.7,85830,45.0903250425672,45.0988762136354,45.0048133318853,45.0646715293627,100372.217226809,0.0,1.0
2021-09-21,52.7182,52.8,52.69,52.78,144400,45.0802346607068,45.1501832400446,45.0561203582945,45.1330808979082,168865.75984564,0.0,1.0
2021-09-22,52.78,52.79,52.67,52.69,82481,45.1330808979082,45.1416320689764,45.0390180161581,45.0561203582945,96455.7945832979,0.0,1.0
2021-09-23,52.48,52.6499,52.45,52.61,65826,44.8765457658625,45.021830162311,44.8508922526579,44.987710989749,76978.9301080269,0.0,1.0
2021-09-24,52.25,52.29,52.2404,52.27,52645,44.7525537853737,44.7868141136305,44.7443313065921,44.7696839495021,61464.6767018467,0.085,1.0
2021-09-27,52.22,52.25,52.165,52.21,183534,44.7268585391812,44.7525537853737,44.6797505878281,44.718293457117,214281.659678919,0.0,1.0
2021-09-28,51.98,52.0399,51.92,51.98,83984,44.5212965696407,44.5726014112052,44.4699060772556,44.5212965696407,98053.9350010046,0.0,1.0
2021-09-29,51.94,52.055,51.871,52.04,103589,44.4870362413839,44.5855346851221,44.4279371751411,44.5726870620258,120943.382939835,0.0,1.0
2021-09-30,51.92,52.05,51.82,51.86,181629,44.4699060772556,44.58125214409,44.3842552566137,44.4185155848705,212057.512863134,0.0,1.0
2021-10-01,52.13,52.13,51.95,51.96,130753,44.6497728006035,44.6497728006035,44.4956013234481,44.5041664055123,152658.198742455,0.0,1.0
2021-10-04,52.0749,52.13,52.027,52.05,59095,44.6025791984298,44.6497728006035,44.5615524553424,44.58125214409,68995.2525348206,0.0,1.0
2021-10-05,51.93,52.0468,51.91,52.01,54922,44.4784711593198,44.5785113178295,44.4613409951914,44.5469918158333,64123.1451005569,0.0,1.0
2021-10-06,51.9577,51.9732,51.9,51.95,49049,44.5021964366376,44.5154723138371,44.4527759131272,44.4956013234481,57266.2347335716,0.0,1.0
2021-10-07,51.786,51.86,51.7645,51.86,52553,44.3551339775955,44.4185155848705,44.3367190511575,44.4185155848705,61357.2638372523,0.0,1.0
2021-10-08,51.6553,51.73,51.64,51.72,147024,44.2431883550166,44.307169518036,44.2300837794584,44.2986044359719,171655.097870877,0.0,1.0
2021-10-11,51.62,51.64,51.58,51.58,42043,44.21295361533,44.2300837794584,44.1786932870732,44.1786932870732,49086.511588484,0.0,1.0
2021-10-12,51.75,51.75,51.63,51.7,107621,44.3242996821644,44.3242996821644,44.2215186973942,44.2814742718435,125650.868483796,0.0,1.0
2021-10-13,51.94,51.96,51.76,51.76,179597,44.4870362413839,44.5041664055123,44.3328647642286,44.3328647642286,209685.089592964,0.0,1.0
2021-10-14,52.045,52.0552,51.9422,51.95,112151,44.5769696030579,44.5857059867634,44.4889205594381,44.4956013234481,130939.784533931,0.0,1.0
2021-10-15,51.91,51.98,51.89,51.98,53121,44.4613409951914,44.5212965696407,44.444210831063,44.5212965696407,62020.4215230088,0.0,1.0
2021-10-18,51.8941,51.9094,51.7934,51.9,52836,44.4477225147093,44.4608270902675,44.361472138323,44.4527759131272,61687.6751489937,0.0,1.0
2021-10-19,51.71,51.84,51.71,51.84,308726,44.2900393539077,44.4013854207421,44.2900393539077,44.4013854207421,360447.217769101,0.0,1.0
2021-10-20,51.655,51.749,51.6401,51.73,74765,44.2429314025546,44.323443173958,44.230169430279,44.307169518036,87290.4654499681,0.0,1.0
2021-10-21,51.57,51.65,51.5457,51.6,540300,44.1701282050091,44.2386488615225,44.1493150555931,44.1958234512016,630817.073264464,0.0,1.0
2021-10-22,51.655,51.69,51.595,51.6,71363,44.2429314025546,44.2729091897793,44.1915409101695,44.1958234512016,83318.5245222507,0.0,1.0
2021-10-25,51.65,51.68,51.55,51.55,82769,44.3093107885521,44.3350470774903,44.2235231587582,44.2235231587582,96481.2761453403,0.0825,1.0
2021-10-26,51.7302,51.7302,51.62,51.71,66028,44.3781124676468,44.3781124676468,44.2835744996139,44.3607833664284,76966.8076372136,0.0,1.0
2021-10-27,51.93,52.03,51.805,51.92,103347,44.549516151975,44.6353037817689,44.4422816147326,44.5409373889956,120468.417472635,0.0,1.0
2021-10-28,51.8995,51.99,51.867,51.97,69262,44.5233509248879,44.6009887298514,44.4954699452049,44.5838312038926,80736.5819132593,0.0,1.0
2021-10-29,51.88,51.93,51.73,51.8,82931,44.5066223370781,44.549516151975,44.3779408923872,44.437992233243,96670.1145599102,0.0,1.0
2021-11-01,51.84,51.84,51.72,51.81,184861,44.4723072851605,44.4723072851605,44.3693621294078,44.4465709962223,215486.77873967,0.0,1.0
2021-11-02,51.99,52.0092,51.9097,51.94,160823,44.6009887298514,44.6174599547718,44.5321012631269,44.5580949149544,187466.421891313,0.0,1.0
2021-11-03,51.87,52.0169,51.82,51.99,111662,44.4980435740987,44.6240656022659,44.4551497592017,44.6009887298514,130160.957084669,0.0,1.0
2021-11-04,52.05,52.09,51.87,51.87,82793,44.6524613077277,44.6867763596453,44.4980435740987,44.4980435740987,96509.2522067581,0.0,1.0
2021-11-05,52.3065,52.34,52.1449,52.21,123292,44.8725065781491,44.90124543413,44.7338737684021,44.789721515398,143717.690180035,0.0,1.0
2021-11-08,52.18,52.2769,52.18,52.24,82820,44.7639852264598,44.8471134397301,44.7639852264598,44.8154578043361,96540.7252758531,0.0,1.0
2021-11-09,52.36,52.4333,52.33,52.41,169825,44.9184029600888,44.9812852927278,44.8926666711506,44.9612967749858,197959.776261431,0.0,1.0
2021-11-10,51.94,52.25,51.9208,52.25,127674,44.5580949149544,44.8240365673155,44.541623690034,44.8240365673155,148825.652727231,0.0,1.0
2021-11-11,51.87,51.98,51.8301,51.98,54469,44.4980435740987,44.592409966872,44.4638143098109,44.592409966872,63492.8370568756,0.0,1.0
2021-11-12,51.84,51.9701,51.8144,51.87,70000,44.4723072851605,44.5839169915224,44.4503456519333,44.4980435740987,81596.845801856,0.0,1.0
2021-11-15,51.61,51.8042,51.61,51.8,73994,44.2749957366345,44.4415953136943,44.2749957366345,44.437992233243,86252.5286894648,0.0,1.0
2021-11-16,51.6051,51.7335,51.605,51.61,84245,44.2707921427746,44.38094345943,44.2707063551448,44.2749957366345,98201.8039225338,0.0,1.0
2021-11-17,51.69,51.7067,51.55,51.55,93937,44.3436258404697,44.3579523746452,44.2235231587582,44.2235231587582,109499.470058413,0.0,1.0
2021-11-18,51.7736,51.8,51.7058,51.72,41255,44.4153442989774,44.437992233243,44.3571802859771,44.3693621294078,48089.6839079367,0.0,1.0
2021-11-19,51.87,51.9472,51.85,51.86,187755,44.4980435740987,44.5642716242996,44.4808860481399,44.4894648111193,218860.225478964,0.0,1.0
2021-11-22,51.65,51.7968,51.63,51.75,136185,44.3093107885521,44.4352470290895,44.2921532625933,44.395098418346,158746.663507511,0.0,1.0
2021-11-23,51.35,51.47,51.31,51.44,92622,44.1227226937504,44.2258332433755,44.088352510542,44.2000556059692,107793.431810899,0.0825,1.0
2021-11-24,51.3872,51.3899,51.25,51.25,60354,44.1546869641341,44.1570069515007,44.0367972357294,44.0367972357294,70239.9514533807,0.0,1.0
2021-11-26,51.76,51.81,51.5985,51.5985,23550,44.4750170716362,44.5179798006467,44.3362474569324,44.3362474569324,27407.4768321422,0.0,1.0
2021-11-29,51.79,51.8348,51.65,51.7,79341,44.5007947090425,44.5392893142358,44.3804990678132,44.4234617968236,92337.0114369001,0.0,1.0
2021-11-30,51.8992,52.04,51.8147,51.9,159297,44.5946253092013,44.7156083540948,44.5220182971736,44.5953127128655,185389.759529926,0.0,1.0
2021-12-01,51.92,51.9796,51.78,51.88,58221,44.6124978044697,44.6637093774502,44.4922021632404,44.5781276212613,67757.5672460362,0.0,1.0
2021-12-02,51.95,52.0,51.85,52.0,111685,44.638275441876,44.6812381708864,44.552349983855,44.6812381708864,129978.940551924,0.0,1.0
2021-12-03,52.15,52.2,51.88,51.88,48661,44.8101263579178,44.8530890869283,44.5781276212613,44.5781276212613,56631.6445914597,0.0,1.0
2021-12-06,52.01,52.16,51.98,52.12,78161,44.6898307166885,44.8187189037199,44.6640530792822,44.7843487205116,90963.7280966909,0.0,1.0
2021-12-07,51.92,52.04,51.9001,52.01,152355,44.6306366686579,44.7337891416979,44.6135305502121,44.7080010234379,177238.600890384,0.02111,1.0
2021-12-08,51.77,51.8407,51.6916,51.81,122103,44.5016960773578,44.5624700760573,44.434303128305,44.5360802350379,142045.649204283,0.0,1.0
2021-12-09,51.74,51.8199,51.705,51.72,63975,44.4759079590978,44.5445903140637,44.4458218211278,44.4587158802578,74423.8094710533,0.0,1.0
2021-12-10,51.75,51.8736,51.715,51.82,80269,44.4845039985178,44.5907510457491,44.4544178605478,44.5446762744579,93379.0506046422,0.0,1.0
2021-12-13,51.91,51.97,51.8,51.8,94454,44.6220406292379,44.6736168657579,44.5274841956179,44.5274841956179,109880.836260709,0.0,1.0
2021-12-14,51.85,51.92,51.75,51.84,156290,44.5704643927179,44.6306366686579,44.4845039985178,44.5618683532979,181816.290460819,0.0,1.0
2021-12-15,51.79,51.83,51.72,51.72,125800,44.5188881561979,44.5532723138779,44.4587158802578,44.4587158802578,146346.467080242,0.0,1.0
2021-12-16,51.8356,51.9091,51.76,51.76,144573,44.5580860959531,44.6212669856901,44.4931000379378,44.4931000379378,168185.594476883,0.0,1.0
2021-12-17,51.94,51.99,51.89,51.89,160589,44.6478287474979,44.6908089445979,44.6048485503979,44.6048485503979,186817.4308581,0.0,1.0
2021-12-20,51.84,52.0,51.84,52.0,271446,44.5618683532979,44.6994049840179,44.5618683532979,44.6994049840179,315780.310835162,0.0,1.0
2021-12-21,51.81,51.83,51.63,51.83,183518,44.5360802350379,44.5532723138779,44.3813515254778,44.5532723138779,213491.342970047,0.0,1.0
2021-12-22,51.8,51.85,51.7541,51.77,70184,44.5274841956179,44.5704643927179,44.48802837468,44.5016960773578,81646.9033828276,0.0,1.0
2021-12-23,51.79,51.86,51.7333,51.86,50647,44.5188881561979,44.5790604321379,44.4701486126864,44.5790604321379,58918.9945803897,0.0,1.0
2021-12-27,51.73,51.7799,51.6887,51.71,170627,44.5382292448929,44.5811918901532,44.5026709833848,44.5210097477945,198178.842303483,0.0825,1.0
2021-12-28,51.72,51.8466,51.7058,51.8,170019,44.5296194963437,44.6386189129763,44.5173936534039,44.5984974847371,197472.666046967,0.0,1.0
2021-12-29,51.52,51.66,51.512,51.6,140929,44.3574245253601,44.4779610050486,44.3505367265208,44.4263025137536,163685.384300185,0.0,1.0
2021-12-30,51.64,51.64,51.51,51.59,196585,44.4607415079503,44.4607415079503,44.348814776811,44.4176927652044,228328.387149925,0.0,1.0
2021-12-31,51.68,51.79,51.6232,51.67,59410,44.495180502147,44.5898877361879,44.4462771303876,44.4865707535978,69003.1766440828,0.0,1.0
2022-01-03,51.33,51.51,51.29,51.51,197210,44.1938393029258,44.348814776811,44.1594003087291,44.348814776811,229054.308466244,0.0,1.0
2022-01-04,51.2,51.23,51.03,51.17,212178,44.0819125717865,44.107741817434,43.9355468464505,44.0560833261389,246439.252886521,0.0,1.0
2022-01-05,51.05,51.26,51.05,51.26,80816,43.9527663435488,44.1335710630815,43.9527663435488,44.1335710630815,93865.6913595052,0.0,1.0
2022-01-06,50.974,50.99,50.92,50.94,97131,43.8873322545751,43.9011078522538,43.8408396124095,43.8580591095079,112815.141400714,0.0,1.0
2022-01-07,50.81,50.93,50.76,50.89,230369,43.7461323783686,43.8494493609587,43.7030836356227,43.815010366762,267567.628350795,0.0,1.0
2022-01-10,50.71,50.71,50.608,50.65,127571,43.6600348928768,43.6600348928768,43.5722154576752,43.6083764015817,148170.413190747,0.0,1.0
2022-01-11,50.82,50.84,50.665,50.71,130807,43.7547421269177,43.7719616240161,43.6212910244055,43.6600348928768,151928.943398124,0.0,1.0
2022-01-12,50.83,50.9131,50.83,50.85,187148,43.7633518754669,43.8348988859106,43.7633518754669,43.7805713725653,217367.556010551,0.0,1.0
2022-01-13,50.9,50.9,50.79,50.8,52914,43.8236201153112,43.8236201153112,43.7289128812702,43.7375226298194,61458.2408507827,0.0,1.0
2022-01-14,50.7,50.84,50.655,50.84,89453,43.6514251443276,43.7719616240161,43.6126812758563,43.7719616240161,103897.34321399,0.0,1.0
2022-01-18,50.28,50.4532,50.27,50.45,96000,43.2898157052622,43.4389365501339,43.281205956713,43.4361814305982,111501.514186702,0.0,1.0
2022-01-19,50.33,50.48,50.3,50.3,255454,43.3328644480081,43.4620106762457,43.3070352023605,43.3070352023605,296703.206302601,0.0,1.0
2022-01-20,50.4,50.41,50.3572,50.38,120190,43.3931326878523,43.4017424364015,43.3562829640618,43.375913190754,139597.572813539,0.0,1.0
2022-01-21,50.57,50.61,50.45,50.52,181595,43.5394984131883,43.573937407385,43.4361814305982,43.4964496704424,210917.890299314,0.0,1.0
2022-01-24,50.5508,50.65,50.53,50.62,294129,43.5229676959739,43.6083764015817,43.5050594189916,43.5825471559342,341623.217356463,0.0,1.0
2022-01-25,50.37,50.5,50.31,50.46,215221,43.4340289934609,43.5461279366642,43.3822910196748,43.5116359541401,249589.596480494,0.0775,1.0
2022-01-26,50.14,50.53,50.14,50.36,220042,43.2357000939474,43.5719969235573,43.2357000939474,43.4254059978299,255180.460962271,0.0,1.0
2022-01-27,50.24,50.2899,50.18,50.22,591120,43.3219300502576,43.3649587984564,43.2701920764715,43.3046840589956,685515.829178147,0.0,1.0
2022-01-28,50.31,50.33,50.13,50.15,110794,43.3822910196748,43.3995370109368,43.2270770983164,43.2443230895784,128486.670689477,0.0,1.0
2022-01-31,50.28,50.32,50.22,50.22,125498,43.3564220327817,43.3909140153058,43.3046840589956,43.3046840589956,145538.749374406,0.0,1.0
2022-02-01,50.245,50.31,50.17,50.26,122519,43.3262415480731,43.3822910196748,43.2615690808405,43.3391760415197,142084.033487409,0.0,1.0
2022-02-02,50.28,50.4257,50.28,50.3,199201,43.3564220327817,43.4820590791257,43.3564220327817,43.3736680240438,231011.366030782,0.0,1.0
2022-02-03,50.21,50.21,50.085,50.14,213739,43.2960610633645,43.2960610633645,43.1882736179768,43.2357000939474,247870.936210428,0.0,1.0
2022-02-04,49.79,49.88,49.73,49.88,279710,42.9338952468616,43.0115022075408,42.8821572730755,43.0115022075408,324376.831403808,0.0,1.0
2022-02-07,49.74,49.7783,49.67,49.71,92533,42.8907802687065,42.9238063419733,42.8304192992893,42.8649112818134,107309.575418428,0.0,1.0
2022-02-08,49.63,49.672,49.59,49.63,84472,42.7959273167652,42.8321438984155,42.7614353342411,42.7959273167652,97961.3160142381,0.0,1.0
2022-02-09,49.62,49.72,49.5901,49.66,152522,42.7873043211342,42.8735342774444,42.7615215641975,42.8217963036583,176878.206282835,0.0,1.0
2022-02-10,49.24,49.4817,49.195,49.45,172290,42.4596304871554,42.6680482915572,42.4208270068158,42.6407133954068,199802.954068722,0.0,1.0
2022-02-11,49.36,49.56,49.101,49.23,164286,42.5631064347276,42.7355663473481,42.3397708478841,42.4510074915243,190520.796982611,0.0,1.0
2022-02-14,49.27,49.35,49.2059,49.28,92810,42.4854994740484,42.5544834390966,42.4302260720536,42.4941224696794,107630.809490499,0.0,1.0
2022-02-15,49.07,49.16,48.88,49.13,159829,42.313039561428,42.3906465221072,42.1492026444385,42.3647775352141,185352.05958471,0.0,1.0
2022-02-16,49.03,49.12,48.9513,49.12,121556,42.2785475789039,42.3561545395831,42.2106846032877,42.3561545395831,140967.252218803,0.0,1.0
2022-02-17,49.14,49.22,49.0715,49.1,192624,42.3734005308451,42.4423844958933,42.3143330107726,42.338908548321,223384.086276241,0.0,1.0
2022-02-18,49.205,49.258,49.16,49.22,95948,42.4294500024468,42.4751518792912,42.3906465221072,42.4423844958933,111269.916054244,0.0,1.0
2022-02-22,49.18,49.18,49.07,49.14,125485,42.4747207295096,42.4747207295096,42.3797183041285,42.4401743930074,145294.711630968,0.0775,1.0
2022-02-23,48.9,49.0429,48.9,49.02,97333,42.2328963739939,42.3563131611482,42.2328963739939,42.3365353835007,112698.491191593,0.0,1.0
2022-02-24,48.91,49.0408,48.88,48.99,132888,42.2415329581195,42.3544994784818,42.2156232057428,42.310625631124,153866.387530112,0.0,1.0
2022-02-25,49.0,49.025,48.89,48.95,129800,42.3192622152495,42.3408536755635,42.2242597898684,42.2760792946217,150290.899866117,0.0,1.0
2022-02-28,49.41,49.42,49.17,49.17,798119,42.6733621643976,42.6819987485231,42.4660841453841,42.4660841453841,924114.196535015,0.0,1.0
2022-03-01,49.63,49.83,49.59,49.59,360223,42.8633670151599,43.0360986976711,42.8288206786577,42.8288206786577,417089.667353406,0.0,1.0
2022-03-02,49.05,49.4821,49.04,49.47,806612,42.3624451358774,42.7356319359428,42.3538085517518,42.7251816691509,933947.945476178,0.0,1.0
2022-03-03,49.13,49.1912,49.0324,49.07,99242,42.4315378088818,42.4843937037303,42.3472447478164,42.3797183041285,114908.85581289,0.0,1.0
2022-03-04,49.31,49.45,49.2808,49.33,91624,42.5869963231419,42.7079085008998,42.5617774974953,42.6042694913931,106088.238900871,0.0,1.0
2022-03-07,49.095,49.28,49.0514,49.21,114221,42.4013097644424,42.5610865707653,42.3636542576549,42.5006304818863,132252.518286654,0.0,1.0
2022-03-08,48.85,48.8899,48.78,48.82,115708,42.1897134533661,42.2241734240271,42.1292573644872,42.1638037009894,133974.26380361,0.0,1.0
2022-03-09,48.83,48.89,48.6683,48.69,139868,42.172440285115,42.2242597898684,42.0327867198047,42.0515281073572,161948.286459738,0.0,1.0
2022-03-10,48.5,48.625,48.4427,48.6,106693,41.8874330089715,41.995390310541,41.837945381932,41.9737988502271,123536.10924049,0.0,1.0
2022-03-11,48.49,48.5203,48.3,48.46,448375,41.8787964248459,41.9049652747464,41.7147013264603,41.8528866724692,519157.798362635,0.0,1.0
2022-03-14,48.02,48.19,48.0146,48.18,200186,41.4728769709446,41.6196989010791,41.4682132155168,41.6110623169535,231788.398155612,0.0,1.0
2022-03-15,48.01,48.1386,47.845,48.13,216668,41.464240386819,41.5753068586737,41.3217367487472,41.5678793963257,250872.331989151,0.0,1.0
2022-03-16,48.07,48.23,47.825,47.99,118526,41.5160598915724,41.6542452375813,41.3044635804961,41.4469672185679,137237.127870041,0.0,1.0
2022-03-17,48.24,48.36,48.17,48.19,173873,41.6628818217069,41.7665208312136,41.602425732828,41.6196989010791,201321.491775203,0.0,1.0
2022-03-18,48.41,48.42,48.28,48.28,111861,41.8097037518414,41.818340335967,41.6974281582091,41.6974281582091,129519.956470907,0.0,1.0
2022-03-21,48.02,48.2299,47.975,48.18,142515,41.4728769709446,41.6541588717401,41.4340123423795,41.6110623169535,165013.155581045,0.0,1.0
2022-03-22,47.79,47.85,47.73,47.77,1051399,41.2742355360567,41.32605504081,41.2224160313033,41.2569623678055,1217378.28835389,0.0,1.0
2022-03-23,47.95,47.98,47.72,47.77,134530,41.4124208820656,41.4383306344423,41.2137794471777,41.2569623678055,155767.602149373,0.0,1.0
2022-03-24,47.82,47.8999,47.7616,47.77,79777,41.3001452884333,41.3691515955966,41.2497076371401,41.2569623678055,92371.0101588535,0.0,1.0
2022-03-25,47.41,47.5789,47.361,47.55,136765,41.0129788662584,41.1590892254761,40.9705904257512,41.134088696279,158096.993421135,0.0775,1.0
2022-03-28,47.38,47.4474,47.29,47.33,261176,40.9870267598254,41.0453324922782,40.9091704405265,40.9437732491038,301913.065139168,0.0,1.0
2022-03-29,47.68,47.7,47.5035,47.53,120323,41.2465478241553,41.2638492284439,41.0938629313079,41.1167872919904,139090.443749579,0.0,1.0
2022-03-30,47.85,47.86,47.6443,47.65,115973,41.3936097606088,41.4022604627532,41.2156648175,41.2205957177223,134061.950192149,0.0,1.0
2022-03-31,47.85,47.9665,47.832,47.89,87013,41.3936097606088,41.4943904405903,41.3780384967491,41.4282125691862,100584.898830499,0.0,1.0
2022-04-01,47.81,47.8401,47.5501,47.58,93442,41.3590069520315,41.385045565486,41.1341752033005,41.160040802712,108016.665515722,0.0,1.0
2022-04-04,47.89,47.89,47.6902,47.81,121543,41.4282125691862,41.4282125691862,41.2553715403425,41.3590069520315,140500.73389672,0.0,1.0
2022-04-05,47.4,47.72,47.392,47.71,135166,41.0043281641141,41.2811506327326,40.9974076023986,41.2724999305883,156248.588547955,0.0,1.0
2022-04-06,47.22,47.2744,47.03,47.05,201447,40.8486155255162,40.8956753451813,40.684252184774,40.7015535890626,232867.802681295,0.0,1.0
2022-04-07,46.98,47.1,46.9401,47.0,251197,40.6409986740523,40.7448070997843,40.6064823724965,40.658300078341,290377.58532087,0.0,1.0
2022-04-08,46.65,46.815,46.615,46.75,740549,40.3555255032895,40.4982620886709,40.3252480457844,40.4420325247328,856056.523094564,0.0,1.0
2022-04-11,46.39,46.52,46.35,46.52,162670,40.130607247537,40.2430663754132,40.0960044389597,40.2430663754132,188042.539537279,0.0,1.0
2022-04-12,46.54,46.63,46.45,46.53,584999,40.2603677797019,40.3382240990008,40.1825114604029,40.2517170775576,676244.529334043,0.0,1.0
2022-04-13,46.53,46.68,46.4612,46.54,151613,40.2517170775576,40.3814776097225,40.1922002468046,40.2603677797019,175260.918097163,0.0,1.0
2022-04-14,46.24,46.5581,46.14,46.5,104374,40.0008467153721,40.2760255505831,39.9143396939288,40.2257649711246,120653.790014532,0.0,1.0
2022-04-18,46.04,46.2899,46.04,46.23,96631,39.8278326724855,40.0440137190723,39.8278326724855,39.9921960132277,111703.071482307,0.0,1.0
2022-04-19,45.71,45.9386,45.71,45.82,97683,39.5423595017227,39.740114552742,39.5423595017227,39.6375172253103,112919.157740333,0.0,1.0
2022-04-20,45.95,45.9799,45.8183,45.84,120498,39.7499763531866,39.7758419525981,39.6360466059458,39.6548186295989,139292.739467407,0.0,1.0
2022-04-21,45.73,45.94,45.61,45.94,1217400,39.5596609060113,39.7413256510422,39.4558524802794,39.7413256510422,1407284.61076218,0.0,1.0
2022-04-22,45.62,45.715,45.5503,45.61,168981,39.4645031824237,39.5466848527948,39.4042077884778,39.4558524802794,195337.90110991,0.0,1.0
2022-04-25,45.75,45.95,45.68,45.71,268837,39.6461679274546,39.8194845085582,39.5855071240683,39.6115046112339,310226.521072743,0.08,1.0
2022-04-26,46.01,46.0399,45.8801,46.03,141048,39.8714794828893,39.8973903117643,39.7589103634625,39.8888111409997,162763.42298221,0.0,1.0
2022-04-27,45.85,46.04,45.8101,45.96,471463,39.7328262180064,39.8974769700549,39.6982495600762,39.8281503376134,544048.350132306,0.0,1.0
2022-04-28,45.81,45.85,45.624,45.68,190022,39.6981629017857,39.7328262180064,39.5369784813593,39.5855071240683,219277.346448907,0.0,1.0
2022-04-29,45.49,45.6763,45.48,45.5,328952,39.4208563720199,39.5823007673179,39.4121905429647,39.4295222010751,379596.68706287,0.0,1.0
2022-05-02,45.2,45.28,45.1325,45.28,130109,39.1695473294196,39.2388739618611,39.1110529832972,39.2388739618611,150140.279910331,0.0,1.0
2022-05-03,45.2,45.38,45.2,45.32,233190,39.1695473294196,39.3255322524129,39.1695473294196,39.2735372780818,269091.391620026,0.0,1.0
2022-05-04,45.51,45.56,45.1592,45.18,254758,39.4381880301303,39.4815171754062,39.1341907468745,39.1522156713093,293979.95088269,0.0,1.0
2022-05-05,45.08,45.2172,44.9,45.19,1005249,39.0655573807575,39.1844525553946,38.9095724577642,39.1608815003645,1160014.80481427,0.0,1.0
2022-05-06,44.9,45.04,44.8301,44.87,286300,38.9095724577642,39.0308940645367,38.8489983126685,38.8835749705987,330378.08405512,0.0,1.0
2022-05-09,45.06,45.11,44.81,44.81,852766,39.0482257226471,39.091554867923,38.8315799962676,38.8315799962676,984055.875750431,0.0,1.0
2022-05-10,45.22,45.4497,45.16,45.25,359683,39.18687898753,39.3859330809275,39.1348840131989,39.2128764746955,415058.960556052,0.0,1.0
2022-05-11,45.4,45.5392,44.99,44.99,1709780,39.3428639105233,39.4634922509714,38.9875649192608,38.9875649192608,1973013.76372952,0.0,1.0
2022-05-12,45.57,45.6742,45.45,45.65,202637,39.4901830044614,39.5804809432163,39.3861930557992,39.5595096369028,233834.522594053,0.0,1.0
2022-05-13,45.41,45.4702,45.32,45.45,148672,39.3515297395784,39.4036980304906,39.2735372780818,39.3861930557992,171561.196341749,0.0,1.0
2022-05-16,45.5,45.6393,45.4173,45.42,823644,39.4295222010751,39.5502371998138,39.3578557947887,39.3601955686336,950450.320165893,0.0,1.0
2022-05-17,45.235,45.359,45.1701,45.26,184583,39.1998777311128,39.307334011397,39.1436365005446,39.2215423037507,213000.970622236,0.0,1.0
2022-05-18,45.33,45.39,45.19,45.19,549362,39.282203107137,39.3341980814681,39.1608815003645,39.1608815003645,633940.499520394,0.0,1.0
2022-05-19,45.45,45.65,45.45,45.59,315895,39.3861930557992,39.5595096369028,39.3861930557992,39.5075146625717,364529.461622746,0.0,1.0
2022-05-20,45.64,45.663,45.5,45.5,186382,39.5508438078476,39.5707752146745,39.4295222010751,39.4295222010751,215076.94049026,0.0,1.0
2022-05-23,45.46,45.62,45.4001,45.58,167515,39.3948588848544,39.5335121497373,39.3429505688138,39.4988488335165,193305.220923833,0.0,1.0
2022-05-24,45.7,45.8,45.56,45.56,196388,39.6764983291478,39.7633178003275,39.5549510694961,39.5549510694961,226202.713897428,0.085,1.0
2022-05-25,45.92,45.9752,45.8401,45.92,228527,39.8675011657432,39.9154255138344,39.7981324082706,39.8675011657432,263220.907585176,0.0,1.0
2022-05-26,45.97,46.1358,45.91,45.95,129085,39.9109109013331,40.0548575845491,39.8588192186252,39.8935470070971,148682.085073678,0.0,1.0
2022-05-27,46.06,46.16,46.01,46.1,144502,39.9890484253949,40.0758678965746,39.945638689805,40.0237762138668,166439.622398549,0.0,1.0
2022-05-31,45.82,45.8599,45.72,45.83,445811,39.7806816945635,39.8153226635642,39.6938622233837,39.7893636416814,513491.955136395,0.0,1.0
2022-06-01,45.58,45.8899,45.52,45.82,151916,39.572314963732,39.8413685049181,39.5202232810242,39.7806816945635,174979.181438997,0.0,1.0
2022-06-02,45.6,45.71,45.52,45.71,83656,39.589678857968,39.6851802762657,39.5202232810242,39.6851802762657,96356.2653207083,0.0,1.0
2022-06-03,45.51,45.59,45.46,45.46,125169,39.5115413339062,39.58099691085,39.4681315983163,39.4681315983163,144171.576144302,0.0,1.0
2022-06-06,45.26,45.52,45.25,45.5,198600,39.2944926559568,39.5202232810242,39.2858107088389,39.5028593867882,228750.529462234,0.0,1.0
2022-06-07,45.395,45.47,45.3,45.3,91647,39.4116989420495,39.4768135454343,39.3292204444287,39.3292204444287,105560.421820873,0.0,1.0
2022-06-08,45.205,45.39,45.2,45.34,94345,39.246741946808,39.4073579684905,39.242400973249,39.3639482329006,108668.019648109,0.0,1.0
2022-06-09,45.12,45.235,45.12,45.12,165438,39.1729453963052,39.2727877881619,39.1729453963052,39.1729453963052,190554.028666531,0.0,1.0
2022-06-10,44.81,45.02,44.7001,45.02,685657,38.9038050356479,39.0861259251254,38.8083904368214,39.0861259251254,789750.260722494,0.0,1.0
2022-06-13,43.96,44.38,43.6904,44.27,169156,38.16583953062,38.530481309575,37.9317742363194,38.4349798912773,194836.478155658,0.0,1.0
2022-06-14,43.6,44.0523,43.47,44.0,196886,37.8532894343729,38.2459739025189,37.7404241218392,38.2005673190919,226776.317944116,0.0,1.0
2022-06-15,44.0,44.09,43.6185,43.89,199514,38.2005673190919,38.2787048431537,37.8693510365412,38.1050659007942,229803.288696517,0.0,1.0
2022-06-16,44.2,44.25,43.7,43.71,175381,38.3742062614514,38.4176159970413,37.9401089055527,37.9487908526706,202006.528739256,0.0,1.0
2022-06-17,44.19,44.3494,44.11,44.27,102128,38.3655243143335,38.503914551394,38.2960687373897,38.4349798912773,117632.598554477,0.0,1.0
2022-06-21,44.09,44.2,43.94,44.1,925162,38.2787048431537,38.3742062614514,38.1484756363841,38.2873867902717,1065615.79727261,0.0,1.0
2022-06-22,44.35,44.48,44.35,44.38,119516,38.5044354682211,38.6173007807547,38.5044354682211,38.530481309575,137660.363943647,0.0,1.0
2022-06-23,44.66,44.86,44.4901,44.59,87950,38.7735758288783,38.9472147712378,38.6260695473439,38.7128021990525,101302.160454197,0.0,1.0
2022-06-24,44.5,44.63,44.42,44.63,82877,38.7171431726115,38.8302494335652,38.6475393197169,38.8302494335652,95255.6464085632,0.095,1.0
2022-06-27,44.26,44.42,44.21,44.3017,148731,38.5083316139277,38.6475393197169,38.4648292058686,38.544612622249,170945.709255789,0.0,1.0
2022-06-28,44.27,44.2858,44.1793,44.19,149154,38.5170320955395,38.5307788564862,38.4381187273203,38.447428242645,171431.889238545,0.0,1.0
2022-06-29,44.5,44.53,44.2808,44.32,355251,38.7171431726115,38.7432446174469,38.5264286156803,38.5605345035987,408311.879559932,0.0,1.0
2022-06-30,44.71,44.85,44.66,44.66,447470,38.8998532864597,39.0216600290253,38.8563508784006,38.8563508784006,514304.862608925,0.0,1.0
2022-07-01,45.09,45.36,45.02,45.02,178324,39.230471587709,39.4653845912282,39.1695682164263,39.1695682164263,204958.768900427,0.0,1.0
2022-07-05,45.2,45.37,45.1103,45.16,631324,39.3261768854391,39.47408507284,39.248133565381,39.2913749589918,725619.601496673,0.0,1.0
2022-07-06,44.95,45.34,44.92,45.28,150299,39.1086648451435,39.4479836280046,39.082563400308,39.3957807383336,172747.908340802,0.0,1.0
2022-07-07,44.84,44.98,44.75,44.94,149379,39.0129595474134,39.134766289979,38.934655212907,39.0999643635317,171690.495612351,0.0,1.0
2022-07-08,44.67,44.72,44.56,44.69,96596,38.8650513600125,38.9085537680716,38.7693460622824,38.8824523232361,111023.739040766,0.0,1.0
2022-07-11,44.89,45.02,44.73,44.97,136085,39.0564619554726,39.1695682164263,38.9172542496834,39.1260658083671,156410.881686226,0.0,1.0
2022-07-12,44.88,45.07,44.88,44.98,139451,39.0477614738607,39.2130706244854,39.0477614738607,39.134766289979,160279.633038365,0.0,1.0
2022-07-13,45.09,45.09,44.62,44.62,86530,39.230471587709,39.230471587709,38.8215489519533,38.8215489519533,99454.2645575128,0.0,1.0
2022-07-14,44.89,44.983,44.72,44.77,102820,39.0564619554726,39.1373764344625,38.9085537680716,38.9520561761307,118177.366021073,0.0,1.0
2022-07-15,45.07,45.1445,44.93,44.93,77245,39.2130706244854,39.2778892124934,39.0912638819198,39.0912638819198,88782.4415317817,0.0,1.0
2022-07-18,44.9888,45.0344,44.8703,44.98,85496,39.1424227137974,39.1820969099473,39.0393220066973,39.134766289979,98265.8245996661,0.0,1.0
2022-07-19,44.97,45.03,44.78,45.02,97534,39.1260658083671,39.1782686980381,38.9607566577425,39.1695682164263,112101.840279122,0.0,1.0
2022-07-20,44.88,45.1,44.87,45.06,89912,39.0477614738607,39.2391720693208,39.0390609922489,39.2043701428735,103341.405696234,0.0,1.0
2022-07-21,45.29,45.3099,45.04,45.04,91455,39.4044812199455,39.421795178353,39.1869691796499,39.1869691796499,105114.870739712,0.0,1.0
2022-07-22,45.67,45.76,45.55,45.56,122262,39.7350995211947,39.8134038557011,39.6306937418529,39.6393942234647,140523.255441242,0.0,1.0
2022-07-25,45.44,45.4637,45.39,45.4,57082,39.6263435010469,39.6470112902409,39.5827405702579,39.5914611564157,65456.6091855403,0.105,1.0
2022-07-26,45.41,45.68,45.41,45.64,71407,39.6001817425735,39.8356375688342,39.6001817425735,39.800755224203,81883.257280962,0.0,1.0
2022-07-27,45.58,45.72,45.51,45.51,95623,39.7484317072562,39.8705199134654,39.6873876041516,39.6873876041516,109652.03286761,0.0,1.0
2022-07-28,45.95,46.02,45.865,45.94,104848,40.0710933950948,40.1321374981994,39.9969684127535,40.062372808937,120230.450227489,0.0,1.0
2022-07-29,46.0,46.11,45.8401,45.89,65077,40.1146963258838,40.2106227736196,39.9752541532206,40.018769878148,74624.5708974352,0.0,1.0
2022-08-01,46.15,46.22,46.01,46.02,202846,40.2455051182508,40.3065492213554,40.1234169120416,40.1321374981994,232605.923878807,0.0,1.0
2022-08-02,45.73,46.2039,45.54,46.16,98777,39.8792404996232,40.2925090776413,39.713549362625,40.2542257044086,113268.762228375,0.0,1.0
2022-08-03,45.85,45.86,45.465,45.63,63690,39.9838875335168,39.9926081196746,39.6481449664414,39.7920346380452,73034.0814797494,0.0,1.0
2022-08-04,45.98,45.9914,45.8747,45.9173,79748,40.0972551535682,40.1071966217881,40.0054273813265,40.0425770783588,91447.9813133467,0.0,1.0
2022-08-05,45.53,45.54,45.44,45.54,77516,39.7048287764672,39.713549362625,39.6263435010469,39.713549362625,88888.5203326149,0.0,1.0
2022-08-08,45.67,45.725,45.61,45.64,55854,39.8269169826764,39.8748802065443,39.7745934657296,39.800755224203,64048.4469613741,0.0,1.0
2022-08-09,45.615,45.67,45.5233,45.57,103030,39.7789537588085,39.8269169826764,39.6989859837414,39.7397111210984,118145.727977054,0.0,1.0
2022-08-10,45.695,45.91,45.68,45.77,142910,39.8487184480709,40.0362110504636,39.8356375688342,39.9141228442544,163876.598905181,0.0,1.0
2022-08-11,45.49,45.91,45.46,45.82,52534,39.669946431836,40.0362110504636,39.6437846733625,39.9577257750434,60241.3634237266,0.0,1.0
2022-08-12,45.6699,45.67,45.52,45.58,77075,39.8268297768148,39.8269169826764,39.6961081903094,39.7484317072562,88382.8203807769,0.0,1.0
2022-08-15,45.8,45.84,45.76,45.76,63130,39.9402846027278,39.975166947359,39.9054022580966,39.9054022580966,72391.9228107486,0.0,1.0
2022-08-16,45.72,45.77,45.56,45.73,78519,39.8705199134654,39.9141228442544,39.7309905349406,39.8792404996232,90038.6723772717,0.0,1.0
2022-08-17,45.445,45.538,45.37,45.48,69160,39.6307037941258,39.7118052453934,39.5652993979423,39.6612258456781,79306.5956215964,0.0,1.0
2022-08-18,45.5241,45.5997,45.481,45.51,60866,39.699683630634,39.765611261987,39.6620979042939,39.6873876041516,69795.7670489313,0.0,1.0
2022-08-19,45.25,45.25,45.1,45.23,62638,39.4606523640487,39.4606523640487,39.3298435716817,39.4432111917331,71827.7405515551,0.0,1.0
2022-08-22,44.91,45.06,44.83,45.05,141066,39.1641524346835,39.2949612270505,39.0943877454211,39.2862406408927,161762.062145114,0.0,1.0
2022-08-23,44.88,45.0809,44.83,44.85,70323,39.1379906762101,39.3131872521203,39.0943877454211,39.1118289177367,80640.2215716818,0.0,1.0
2022-08-24,44.77,44.8,44.71,44.8,166519,39.0420642284743,39.0682259869477,38.9897407115275,39.0682259869477,190949.320363109,0.0,1.0
2022-08-25,44.89,45.09,44.635,44.67,88662,39.2382774170248,39.4130970980987,39.0153823236557,39.0459757678436,101432.515441494,0.105,1.0
2022-08-26,44.86,44.98,44.78,44.86,113291,39.2120544648637,39.316946273508,39.1421265924342,39.2120544648637,129608.976865876,0.0,1.0
2022-08-29,44.61,44.6822,44.43,44.68,201049,38.9935298635214,39.0566397683891,38.836192150555,39.0547167518973,230007.283808136,0.0,1.0
2022-08-30,44.61,44.7,44.43,44.6,89168,38.9935298635214,39.0721987200047,38.836192150555,38.9847888794677,102011.397632437,0.0,1.0
2022-08-31,44.45,44.6475,44.405,44.59,139473,38.8536741186624,39.0263085537228,38.8143396904207,38.976047895414,159562.126121354,0.0,1.0
2022-09-01,44.19,44.2231,44.04,44.18,96148,38.6264085332663,38.6553411904841,38.495293772461,38.6176675492127,109996.768566791,0.0,1.0
2022-09-02,44.27,44.38,44.22,44.26,96570,38.6963364056959,38.7924872302865,38.6526314854274,38.6875954216422,110479.551737893,0.0,1.0
2022-09-06,43.8,44.06,43.78,44.06,175684,38.2855101551723,38.5127757405684,38.268028187065,38.5127757405684,200988.811924201,0.0,1.0
2022-09-07,44.11,44.13,43.95,43.96,67983,38.5564806608368,38.5739626289442,38.4166249159777,38.4253659000314,77774.9960215098,0.0,1.0
2022-09-08,44.0,44.19,44.0,44.09,98948,38.4603298362462,38.6264085332663,38.4603298362462,38.5389986927294,113200.069228136,0.0,1.0
2022-09-09,43.99,44.1218,43.97,44.11,85130,38.4515888521925,38.5667950220202,38.4341068840851,38.5564806608368,97391.7804643974,0.0,1.0
2022-09-12,43.94,44.13,43.8814,44.08,73606,38.407883931924,38.5739626289442,38.3566617653694,38.5302577086757,84207.9101710612,0.0,1.0
2022-09-13,43.72,43.7356,43.63,43.65,93003,38.2155822827428,38.2292182178666,38.1369134262596,38.154395394367,106398.77550253,0.0,1.0
2022-09-14,43.76,43.82,43.68,43.68,72457,38.2505462189576,38.3029921232797,38.180618346528,38.180618346528,82893.412863959,0.0,1.0
2022-09-15,43.62,43.7137,43.591,43.68,92289,38.1281724422059,38.210075462789,38.1028235884502,38.180618346528,105581.933833887,0.0,1.0
2022-09-16,43.56,43.66,43.475,43.48,113480,38.0757265378837,38.1631363784207,38.0014281734273,38.0057986654542,129825.199660517,0.0,1.0
2022-09-19,43.505,43.56,43.39,43.49,73772,38.0276511255884,38.0757265378837,37.927129808971,38.0145396495079,84397.8201388409,0.0,1.0
2022-09-20,43.33,43.4,43.23,43.23,64688,37.8746839046488,37.9358707930247,37.7872740641119,37.7872740641119,74005.3975646768,0.0,1.0
2022-09-21,43.439,43.49,43.16,43.42,119765,37.9699606308341,38.0145396495079,37.726087175736,37.953352761132,137015.465609286,0.0,1.0
2022-09-22,42.95,43.17,42.92,43.17,209274,37.5425265106085,37.7348281597897,37.5163035584474,37.7348281597897,239416.979500837,0.0,1.0
2022-09-23,42.815,42.91,42.68,42.9,381087,37.4245232258837,37.5075625743937,37.3065199411588,37.49882159034,435977.228260728,0.0,1.0
2022-09-26,42.08,42.511,41.97,42.51,495989,36.8825822145547,37.2603482063435,36.7861686203627,37.2594717191236,565882.751879659,0.115,1.0
2022-09-27,41.906,42.1,41.79,42.04,120911,36.7300734382873,36.9001119589533,36.6284009207757,36.8475227257576,137949.529954337,0.0,1.0
2022-09-28,42.49,42.59,42.16,42.24,181571,37.2419419747251,37.3295906967178,36.9527011921489,37.0228201697432,207157.612651775,0.0,1.0
2022-09-29,42.325,42.43,42.205,42.34,137371,37.097321583437,37.1893527415294,36.9921431170457,37.1104688917359,156729.039370753,0.0,1.0
2022-09-30,42.22,42.52,42.1717,42.52,248027,37.0052904253446,37.2682365913229,36.9629560926221,37.2682365913229,282978.455773124,0.0,1.0
2022-10-03,42.61,42.77,42.47,42.52,335756,37.3471204411164,37.4873583963048,37.2244122303265,37.2682365913229,383070.046392373,0.0,1.0
2022-10-04,42.77,42.89,42.69,42.77,394791,37.4873583963048,37.5925368626961,37.4172394187106,37.4873583963048,450424.137425069,0.0,1.0
2022-10-05,42.51,42.5465,42.34,42.52,142400,37.2594717191236,37.291463502651,37.1104688917359,37.2682365913229,162466.715728904,0.0,1.0
2022-10-06,42.3067,42.49,42.16,42.47,1164739,37.0812818673123,37.2419419747251,36.9527011921489,37.2244122303265,1328871.62929332,0.0,1.0
2022-10-07,42.07,42.18,41.93,42.11,819112,36.8738173423555,36.9702309365475,36.7511091315656,36.9088768311526,934539.581840829,0.0,1.0
2022-10-10,41.875,42.04,41.755,42.04,105633,36.7029023344696,36.8475227257576,36.5977238680783,36.8475227257576,120518.585551905,0.0,1.0
2022-10-11,41.81,42.0206,41.79,41.93,908184,36.6459306651743,36.830518873691,36.6284009207757,36.7511091315656,1036163.42526362,0.0,1.0
2022-10-12,41.895,41.93,41.76,41.81,348117,36.7204320788681,36.7511091315656,36.6021063041779,36.6459306651743,397172.933141847,0.0,1.0
2022-10-13,41.73,41.88,41.36,41.36,134984,36.5758116875801,36.7072847705692,36.2515114162068,36.2515114162068,154005.668229989,0.0,1.0
2022-10-14,41.52,41.92,41.44,41.92,227909,36.3917493713953,36.7423442593663,36.321630393801,36.7423442593663,260025.468504626,0.0,1.0
2022-10-17,41.54,41.76,41.52,41.7,182916,36.4092791157938,36.6021063041779,36.3917493713953,36.5495170709822,208692.14729121,0.0,1.0
2022-10-18,41.66,41.7493,41.4825,41.66,200568,36.5144575821851,36.5927278909247,36.358881100648,36.5144575821851,228831.630901088,0.0,1.0
2022-10-19,41.32,41.48,41.27,41.42,670529,36.2164519274097,36.3566898825981,36.1726275664134,36.3041006494025,765018.570442321,0.0,1.0
2022-10-20,41.15,41.2983,40.995,41.21,75810,36.067449100022,36.1974321547373,35.9315935809332,36.1200383332177,86492.9896025859,0.0,1.0
2022-10-21,41.07,41.09,40.84,40.87,103181,35.9973301224278,36.0148598668264,35.7957380618445,35.8220326784423,117721.054744551,0.0,1.0
2022-10-24,41.0,41.135,40.91,41.04,214551,35.9359760170329,36.0543017917231,35.8570921672394,35.97103550583,244785.086561461,0.0,1.0
2022-10-25,41.28,41.36,41.18,41.18,198353,36.2821884689043,36.3525027876425,36.1942955704816,36.1942955704816,225675.798112827,0.115,1.0
2022-10-26,41.47,41.56,41.38,41.38,97418,36.4491849759075,36.528288584488,36.370081367327,36.370081367327,110837.168586083,0.0,1.0
2022-10-27,41.73,41.81,41.5241,41.62,121416,36.6777065118066,36.7480208305448,36.4967350339542,36.5810243235416,138140.853446467,0.0,1.0
2022-10-28,41.7,41.7745,41.61,41.61,167032,36.6513386422798,36.7168188516047,36.5722350336993,36.5722350336993,190040.38209849,0.0,1.0
2022-10-31,41.53,41.58,41.3821,41.56,146130,36.5019207149611,36.5458671641725,36.3719271181939,36.528288584488,166259.16612417,0.0,1.0
2022-11-01,41.61,41.8,41.42,41.79,161105,36.5722350336993,36.7392315407025,36.4052385266961,36.7304422508602,183296.94763864,0.0,1.0
2022-11-02,41.45,41.82,41.3965,41.57,118801,36.431606396223,36.7568101203871,36.3845836955668,36.5370778743302,135165.641515893,0.0,1.0
2022-11-03,41.39,41.44,41.21,41.23,76731,36.3788706571693,36.4228171063807,36.2206634400084,36.2382420196929,87300.5685066289,0.0,1.0
2022-11-04,41.34,41.46,41.28,41.36,582864,36.3349242079579,36.4403956860652,36.2821884689043,36.3525027876425,663152.553232042,0.0,1.0
2022-11-07,41.22,41.38,41.2,41.37,110046,36.2294527298507,36.370081367327,36.2118741501661,36.3612920774848,125204.6547273,0.0,1.0
2022-11-08,41.4,41.485,41.32,41.32,117988,36.3876599470116,36.4623689106709,36.3173456282734,36.3173456282734,134240.652108797,0.0,1.0
2022-11-09,41.46,41.5281,41.325,41.36,148546,36.4403956860652,36.5002507498911,36.3217402731945,36.3525027876425,169007.966133449,0.0,1.0
2022-11-10,42.34,42.34,42.0,42.0,182711,37.2138531921853,37.2138531921853,36.915017337548,36.915017337548,207879.1384501,0.0,1.0
2022-11-11,42.45,42.5,42.28,42.29,1157279,37.3105353804503,37.3544818296617,37.1611174531316,37.1699067429739,1316692.27067004,0.0,1.0
2022-11-14,42.31,42.37,42.27,42.35,175920,37.1874853226585,37.2402210617121,37.1523281632894,37.2226424820276,200152.689417395,0.0,1.0
2022-11-15,42.68,42.68,42.485,42.52,729089,37.5126890468226,37.5126890468226,37.3412978948982,37.3720604093462,829519.80544929,0.0,1.0
2022-11-16,42.88,42.9,42.71,42.81,105992,37.688474843668,37.7060534233526,37.5390569163494,37.6269498147721,120592.22292365,0.0,1.0
2022-11-17,42.72,42.75,42.6263,42.67,83672,37.5478462061917,37.5742140757185,37.4654905603696,37.5038997569803,95197.6797915659,0.0,1.0
2022-11-18,42.7,42.79,42.62,42.74,138698,37.5302676265071,37.6093712350876,37.4599533077689,37.5654247858762,157803.420400261,0.0,1.0
2022-11-21,42.65,42.81,42.64,42.77,126934,37.4863211772957,37.6269498147721,37.4775318874535,37.591792655403,144418.948831899,0.0,1.0
2022-11-22,42.85,42.8899,42.76,42.76,172899,37.6621069741412,37.6971762406119,37.5830033655608,37.5830033655608,196715.551657448,0.0,1.0
2022-11-23,42.97,43.0,42.82,42.82,86588,37.8730499303558,37.8994914360088,37.7408424020906,37.7408424020906,98241.0016315537,0.12,1.0
2022-11-25,43.02,43.02,42.89,42.89,38092,37.9171191064442,37.9171191064442,37.8025392486144,37.8025392486144,43218.416341169,0.0,1.0
2022-11-28,43.0,43.07,42.895,43.03,83859,37.8994914360088,37.9611882825325,37.8069461662232,37.9259329416618,95144.7331711146,0.0,1.0
2022-11-29,42.81,42.89,42.8,42.85,170367,37.7320285668729,37.8025392486144,37.7232147316553,37.7672839077437,193294.968413209,0.0,1.0
2022-11-30,43.1,43.1,42.685,42.75,146615,37.9876297881856,37.9876297881856,37.621855626652,37.6791455555669,166346.427382666,0.0,1.0
2022-12-01,43.48,43.5,43.18,43.22,93566,38.3225555264573,38.3401831968926,38.058140469927,38.0933958107977,106158.099952164,0.0,1.0
2022-12-02,43.69,43.71,43.28,43.36,453342,38.5076460660285,38.5252737364638,38.1462788221037,38.2167895038451,514352.706629693,0.0,1.0
2022-12-05,43.43,43.56,43.36,43.53,100326,38.2784863503689,38.3930662081987,38.2167895038451,38.3666247025456,113827.859861497,0.0,1.0
2022-12-06,43.55,43.55,43.4238,43.48,123696,38.384252372981,38.384252372981,38.2730217725339,38.3225555264573,140342.99138237,0.0,1.0
2022-12-07,43.89,43.89,43.68,43.71,118598,38.683922770382,38.683922770382,38.4988322308108,38.5252737364638,134558.90321406,0.0,1.0
2022-12-08,43.77,43.88,43.725,43.8,122601,38.5781567477699,38.6751089351643,38.5384944892903,38.6045982534229,139100.626426643,0.0,1.0
2022-12-09,43.52,43.685,43.52,43.67,95113,38.357810867328,38.5032391484196,38.357810867328,38.4900183955931,107913.295008338,0.0,1.0
2022-12-12,43.52,43.69,43.4368,43.66,144493,38.357810867328,38.5076460660285,38.2844797583169,38.4812045603754,163938.848902251,0.0,1.0
2022-12-13,43.81,44.1,43.77,44.09,85021,38.6134120886406,38.8690133099532,38.5781567477699,38.8601994747355,96463.1149780147,0.0,1.0
2022-12-14,43.91,43.95,43.71,43.86,232447,38.7015504408173,38.7368057816881,38.5252737364638,38.657481264729,263729.686633827,0.0,1.0
2022-12-15,43.97,44.005,43.86,43.95,100189,38.7544334521234,38.7852818753853,38.657481264729,38.7368057816881,113672.422419547,0.0,1.0
2022-12-16,43.81,43.91,43.59,43.72,1467911,38.6134120886406,38.7015504408173,38.4195077138517,38.5340875716815,1665462.26897464,0.0,1.0
2022-12-19,43.63,43.63,43.47,43.63,1117486,38.4547630547224,38.4547630547224,38.3137416912396,38.4547630547224,1267877.11864506,0.0,1.0
2022-12-20,43.23,43.3201,43.2,43.26,252398,38.1022096460154,38.1816223013266,38.0757681403623,38.1286511516684,286365.689585172,0.0,1.0
2022-12-21,43.34,43.43,43.28,43.4,168028,38.1991618334098,38.2784863503689,38.1462788221037,38.2520448447159,190641.186101385,0.0,1.0
2022-12-22,43.34,43.39,43.31,43.32,163354,38.1991618334098,38.2432310094982,38.1727203277568,38.1815341629744,185338.15979721,0.0,1.0
2022-12-23,43.055,43.11,43.02,43.03,121501,38.0625473875358,38.1111698496497,38.0316058207361,38.0404462683931,137437.610303325,0.13,1.0
2022-12-27,42.76,42.89,42.71,42.84,155041,37.8017541816521,37.9166800011941,37.7575519433667,37.8724777629087,175376.865532283,0.0,1.0
2022-12-28,42.66,42.83,42.64,42.79,107677,37.7133497050814,37.8636373152516,37.6956688097672,37.8282755246233,121800.393121301,0.0,1.0
2022-12-29,42.86,42.88,42.74,42.77,191215,37.8901586582229,37.907839553537,37.784073286338,37.8105946293092,216295.607889238,0.0,1.0
2022-12-30,42.65,42.78,42.63,42.78,550319,37.7045092574243,37.8194350769663,37.6868283621101,37.8194350769663,622501.282001923,0.0,1.0
2023-01-03,42.865,43.0,42.805,43.0,166344,37.8945788820514,38.0139249254219,37.8415361961089,38.0139249254219,188162.41716773,0.0,1.0
2023-01-04,43.1,43.17,43.005,43.13,272696,38.1023294019927,38.1642125355922,38.0183451492504,38.1288507449639,308464.017409532,0.0,1.0
2023-01-05,43.12,43.12,42.8899,42.95,661213,38.1200102973068,38.1200102973068,37.9165915967175,37.9697226871365,747940.631118202,0.0,1.0
2023-01-06,43.57,43.61,43.1101,43.13,278621,38.5178304418752,38.5531922325035,38.1112582541263,38.1288507449639,315166.166700873,0.0,1.0
2023-01-09,43.7,43.755,43.54,43.56,170478,38.6327562614171,38.6813787235311,38.4913090989039,38.5089899942181,192838.650951764,0.0,1.0
2023-01-10,43.61,43.68,43.52,43.63,139094,38.5531922325035,38.615075366103,38.4736282035898,38.5708731278176,157338.186249749,0.0,1.0
2023-01-11,43.84,43.84,43.7,43.71,1396905,38.7565225286162,38.7565225286162,38.6327562614171,38.6415967090742,1580129.25836632,0.0,1.0
2023-01-12,44.04,44.13,43.835,43.92,144809,38.9333314817577,39.0128955106714,38.7521023047877,38.8272461098728,163802.791009245,0.0,1.0
2023-01-13,44.05,44.15,44.0001,44.04,92576,38.9421719294148,39.0305764059855,38.898058095606,38.9333314817577,104718.678952771,0.0,1.0
2023-01-17,43.94,44.025,43.92,43.92,89735,38.8449270051869,38.9200708102721,38.8272461098728,38.8272461098728,101505.04078624,0.0,1.0
2023-01-18,44.37,44.44,44.21,44.33,140058,39.2250662544412,39.2869493880407,39.083619091928,39.1897044638129,158428.628767361,0.0,1.0
2023-01-19,44.3,44.375,44.23,44.31,137354,39.1631831208416,39.2294864782697,39.1012999872421,39.1720235684987,155369.960128748,0.0,1.0
2023-01-20,44.15,44.185,44.03,44.16,173743,39.0305764059855,39.0615179727853,38.9244910341006,39.0394168536426,196531.902839735,0.0,1.0
2023-01-23,44.03,44.095,43.98,43.98,119640,38.9244910341006,38.9819539438716,38.8802887958152,38.8802887958152,135332.513285404,0.0,1.0
2023-01-24,44.31,44.31,44.02,44.13,336992,39.1720235684987,39.1720235684987,38.9156505864435,39.0128955106714,381193.366073845,0.0,1.0
2023-01-25,44.15,44.21,44.045,44.14,82215,39.141082001699,39.1942748651214,39.0479944907096,39.1322165244619,92736.1244086824,0.125,1.0
2023-01-26,44.09,44.1835,43.99,44.15,199202,39.0878891382765,39.1707813504432,38.9992343659057,39.141082001699,224694.051626326,0.0,1.0
2023-01-27,44.0,44.025,43.94,43.96,214220,39.0080998431428,39.0302635362355,38.9549069797203,38.9726379341945,241633.918029897,0.0,1.0
2023-01-30,43.92,44.02,43.91,43.94,107345,38.9371760252462,39.0258307976169,38.9283105480091,38.9549069797203,121082.032167488,0.0,1.0
2023-01-31,44.13,44.13,43.92,44.05,296003,39.1233510472248,39.1233510472248,38.9371760252462,39.0524272293282,333882.759026251,0.0,1.0
2023-02-01,44.39,44.42,44.06,44.19,235471,39.3538534553888,39.3804498871001,39.0612927065653,39.1765439106473,265604.426815507,0.0,1.0
2023-02-02,44.52,44.58,44.42,44.54,166559,39.4691046594708,39.5222975228933,39.3804498871001,39.486835613945,187873.698782288,0.0,1.0
2023-02-03,44.105,44.22,44.0501,44.22,272943,39.1011873541321,39.2031403423585,39.0525158841006,39.2031403423585,307871.750951518,0.0,1.0
2023-02-06,43.81,43.865,43.7824,43.84,90370,38.8396557756383,38.8884159004422,38.815187058464,38.8662522073495,101934.726787236,0.0,1.0
2023-02-07,43.73,43.91,43.67,43.7,122036,38.7687319577417,38.9283105480091,38.7155390943192,38.7421355260305,137653.052099227,0.0,1.0
2023-02-08,43.75,43.785,43.6393,43.72,84967,38.7864629122158,38.8174920825456,38.6883220792014,38.7598664805046,95840.3002205503,0.0,1.0
2023-02-09,43.63,43.89,43.6171,43.89,88293,38.6800771853709,38.9105795935349,38.6686407197351,38.9105795935349,99591.9313071314,0.0,1.0
2023-02-10,43.465,43.6,43.4302,43.6,110485,38.5337968109591,38.6534807536597,38.5029449501741,38.6534807536597,124623.860673761,0.0,1.0
2023-02-13,43.52,43.535,43.42,43.42,67632,38.5825569357631,38.5958551516187,38.4939021633923,38.4939021633923,76286.9253300251,0.0,1.0
2023-02-14,43.4,43.53,43.29,43.49,156518,38.4761712089181,38.5914224130001,38.3786509593103,38.5559605040518,176547.743358246,0.0,1.0
2023-02-15,43.32,43.375,43.24,43.37,103008,38.4052473910215,38.4540075158254,38.3343235731249,38.4495747772069,116190.022539556,0.0,1.0
2023-02-16,43.13,43.24,43.105,43.18,112278,38.236803323517,38.3343235731249,38.2146396304243,38.2811307097024,126646.312429095,0.0,1.0
2023-02-17,43.21,43.22,42.97,42.97,212167,38.3077271414136,38.3165926186507,38.0949556877238,38.0949556877238,239318.193850477,0.0,1.0
2023-02-21,42.83,42.9917,42.82,42.99,320378,37.9708390064047,38.1141937733282,37.9619735291676,38.1126866421979,361377.048784344,0.0,1.0
2023-02-22,42.81,42.895,42.7768,42.81,107582,38.063926517394,38.1395031059009,38.0344071910596,38.063926517394,120996.067441844,0.125,1.0
2023-02-23,42.88,42.92,42.79,42.82,173418,38.1261660608702,38.1617315142852,38.0461437906865,38.0728178807477,195040.95502621,0.0,1.0
2023-02-24,42.68,42.73,42.62,42.69,72346,37.9483387937953,37.992795610564,37.8949906136728,37.957230157149,81366.5993860278,0.0,1.0
2023-02-27,42.76,42.81,42.7052,42.77,90606,38.0194697006253,38.063926517394,37.9707450294467,38.028361063979,101903.382411888,0.0,1.0
2023-02-28,42.77,42.79,42.59,42.64,169608,38.028361063979,38.0461437906865,37.8683165236115,37.9127733403803,190755.897888832,0.0,1.0
2023-03-01,42.565,42.68,42.5201,42.68,106854,37.8460881152272,37.9483387937953,37.8061658937688,37.9483387937953,120177.2953694,0.0,1.0
2023-03-02,42.44,42.455,42.35,42.36,118998,37.7349460733053,37.7482831183359,37.6549238031216,37.6638151664753,133835.493237201,0.0,1.0
2023-03-03,42.68,42.72,42.5318,42.62,171129,37.9483387937953,37.9839042472103,37.8165687888927,37.8949906136728,192466.546683045,0.0,1.0
2023-03-06,42.71,42.84,42.67,42.84,205087,37.9750128838565,38.0906006074552,37.9394474304415,38.0906006074552,230658.664864433,0.0,1.0
2023-03-07,42.63,42.76,42.58,42.75,116306,37.9038819770265,38.0194697006253,37.8594251602578,38.0105783372715,130807.836068219,0.0,1.0
2023-03-08,42.6,42.765,42.535,42.68,95136,37.8772078869653,38.0239153823021,37.8194140251659,37.9483387937953,106998.214126408,0.0,1.0
2023-03-09,42.69,42.764,42.61,42.65,105784,37.957230157149,38.0230262459668,37.886099250319,37.921664703734,118973.880372814,0.0,1.0
2023-03-10,43.19,43.2289,42.99,43.06,1386387,38.4017983248364,38.4363857282825,38.2239710577615,38.2862106012377,1559251.31483423,0.0,1.0
2023-03-13,43.465,43.77,43.36,43.48,103793,38.6463108170645,38.9174973993538,38.5529515018501,38.6596478620951,116734.628729632,0.0,1.0
2023-03-14,43.26,43.375,43.19,43.3,132274,38.4640378683126,38.5662885468807,38.4017983248364,38.4996033217276,148766.836690176,0.0,1.0
2023-03-15,43.61,43.765,43.43,43.47,191572,38.7752355856938,38.9130517176769,38.6151910453264,38.6507564987413,215458.521239324,0.0,1.0
2023-03-16,43.44,43.8,43.4,43.71,286741,38.6240824086801,38.944171489415,38.5885169552651,38.8641492192313,322493.850033851,0.0,1.0
2023-03-17,43.89,43.92,43.48,43.59,324375,39.0241937595988,39.05086784966,38.6596478620951,38.7574528589863,364820.317306316,0.0,1.0
2023-03-20,43.565,43.81,43.54,43.81,132840,38.7352244506019,38.9530628527688,38.7129960422176,38.9530628527688,149403.409482763,0.0,1.0
2023-03-21,43.5,43.58,43.38,43.54,368612,38.6774305888026,38.7485614956326,38.5707342285576,38.7129960422176,414573.092263325,0.0,1.0
2023-03-22,43.73,43.88,43.38,43.41,528742,38.8819319459388,39.015302396245,38.5707342285576,38.5974083186189,594669.207593607,0.0,1.0
2023-03-23,43.9,43.94,43.73,43.76,276707,39.0330851229525,39.0686505763675,38.8819319459388,38.908606036,311208.741551843,0.0,1.0
2023-03-24,43.95,44.12,43.94,44.02,130078,39.0775419397212,39.2286951167349,39.0686505763675,39.1397814831975,146297.024229892,0.0,1.0
2023-03-27,43.47,43.62,43.45,43.61,125682,38.7663442223401,38.9001135260748,38.7485083151754,38.8911955724925,140931.43549119,0.13,1.0
2023-03-28,43.37,43.42,43.34,43.38,51472,38.6771646865169,38.7217544544285,38.6504108257699,38.6860826400992,57717.2773157854,0.0,1.0
2023-03-29,43.38,43.4499,43.29,43.29,185437,38.6860826400992,38.7484191356396,38.6058210578583,38.6058210578583,207936.718091532,0.0,1.0
2023-03-30,43.46,43.49,43.38,43.4,78688,38.7574262687577,38.7841801295047,38.6860826400992,38.7039185472638,88235.4895365351,0.0,1.0
2023-03-31,43.69,43.7,43.48,43.57,194177,38.9625392011511,38.9714571547334,38.7752621759224,38.8555237581633,217737.172780294,0.0,1.0
2023-04-03,43.87,43.88,43.64,43.64,148823,39.1230623656328,39.1319803192151,38.9179494332395,38.9179494332395,166880.213746642,0.0,1.0
2023-04-04,44.03,44.06,43.75,43.75,264486,39.2657496229499,39.2925034836969,39.016046922645,39.016046922645,296577.009017385,0.0,1.0
2023-04-05,44.17,44.26,44.14,44.14,102962,39.3906009731024,39.4708625553433,39.3638471123554,39.3638471123554,115454.738634362,0.0,1.0
2023-04-06,44.16,44.23,44.14,44.15,88641,39.3816830195201,39.4441086945963,39.3638471123554,39.3727650659377,99396.1217467465,0.0,1.0
2023-04-10,43.89,43.95,43.795,43.93,93078,39.1408982727975,39.1944059942914,39.0561777137654,39.1765700871267,104371.478434851,0.0,1.0
2023-04-11,43.84,43.95,43.81,43.95,147281,39.0963085048859,39.1944059942914,39.0695546441389,39.1944059942914,165151.117507503,0.0,1.0
2023-04-12,43.905,44.03,43.83,44.0,102644,39.1542752031709,39.2657496229499,39.0873905513035,39.238995762203,115098.154585046,0.0,1.0
2023-04-13,43.94,44.085,43.87,44.04,101760,39.1854880407091,39.3147983676527,39.1230623656328,39.2746675765322,114106.895781285,0.0,1.0
2023-04-14,43.76,43.8144,43.7013,43.81,74944,39.0249648762273,39.0734785437151,38.9726164886991,39.0695546441389,84037.2169559028,0.0,1.0
2023-04-17,43.54,43.64,43.51,43.61,76587,38.8287698974163,38.9179494332395,38.8020160366693,38.8911955724925,85879.5678773714,0.0,1.0
2023-04-18,43.59,43.62,43.53,43.53,129966,38.8733596653279,38.9001135260748,38.819851943834,38.819851943834,145735.228155568,0.0,1.0
2023-04-19,43.51,43.53,43.42,43.51,70906,38.8020160366693,38.819851943834,38.7217544544285,38.8020160366693,79509.2723296761,0.0,1.0
2023-04-20,43.69,43.69,43.62,43.63,108069,38.9625392011511,38.9625392011511,38.9001135260748,38.9090314796572,121181.388759707,0.0,1.0
2023-04-21,43.62,43.78,43.6,43.72,104822,38.9001135260748,39.042800783392,38.8822776189102,38.989293061898,117540.418922818,0.0,1.0
2023-04-24,43.64,43.65,43.56,43.56,74844,39.0338828298096,39.0428273492482,38.9623266743013,38.9623266743013,83675.8201647738,0.13,1.0
2023-04-25,43.895,43.92,43.81,43.81,38936,39.2619680754925,39.2843293740889,39.1859396602649,39.1859396602649,43530.5666978733,0.0,1.0
2023-04-26,43.8,43.94,43.7581,43.94,93478,39.1769951408263,39.302218412966,39.1395176043788,39.302218412966,104508.68897123,0.0,1.0
2023-04-27,43.63,43.7143,43.62,43.71,51909,39.0249383103711,39.100340609238,39.0159937909325,39.0964944658795,58034.420246556,0.0,1.0
2023-04-28,43.82,43.83,43.725,43.78,195385,39.1948841797034,39.203828699142,39.1099112450373,39.1591061019493,218441.025638586,0.0,1.0
2023-05-01,43.43,43.74,43.3938,43.71,86002,38.8460479216002,39.1233280241951,38.8136687612327,39.0964944658795,96150.4981803601,0.0,1.0
2023-05-02,43.78,43.785,43.5,43.5,381573,39.1591061019493,39.1635783616685,38.90865955767,38.90865955767,426599.777239768,0.0,1.0
2023-05-03,43.94,43.97,43.64,43.89,77276,39.302218412966,39.3290519712816,39.0338828298096,39.2574958157733,86394.803578818,0.0,1.0
2023-05-04,43.94,44.09,43.86,43.86,76897,39.302218412966,39.4363862045442,39.2306622574576,39.2306622574576,85971.0804234221,0.0,1.0
2023-05-05,43.8,43.812,43.71,43.79,52737,39.1769951408263,39.1877285641526,39.0964944658795,39.1680506213878,58960.1267707455,0.0,1.0
2023-05-08,43.56,43.6399,43.5301,43.59,85771,38.9623266743013,39.0337933846152,38.93558256118,38.9891602326169,95892.2394761478,0.0,1.0
2023-05-09,43.53,43.5901,43.525,43.57,72287,38.9354931159856,38.9892496778113,38.9310208562664,38.9712711937398,80817.0863696623,0.0,1.0
2023-05-10,43.78,43.79,43.68,43.68,105782,39.1591061019493,39.1680506213878,39.0696609075638,39.0696609075638,118264.59848044,0.0,1.0
2023-05-11,43.9,43.99,43.8801,43.97,53849,39.2664403352118,39.3469410101587,39.2486407415291,39.3290519712816,60203.3461607196,0.0,1.0
2023-05-12,43.695,43.92,43.69,43.89,114159,39.0830776867216,39.2843293740889,39.0786054270024,39.2574958157733,127630.110018043,0.0,1.0
2023-05-15,43.6,43.62,43.56,43.56,77869,38.9981047520555,39.0159937909325,38.9623266743013,38.9623266743013,87057.7793866009,0.0,1.0
2023-05-16,43.47,43.51,43.42,43.46,89502,38.8818259993544,38.9176040771085,38.8371034021617,38.8728814799158,100063.508850243,0.0,1.0
2023-05-17,43.43,43.54,43.41,43.54,66753,38.8460479216002,38.9444376354242,38.8281588827231,38.9444376354242,74630.0574990532,0.0,1.0
2023-05-18,43.28,43.32,43.2318,43.32,87634,38.711880130022,38.7476582077762,38.6687675463282,38.7476582077762,97975.079155574,0.0,1.0
2023-05-19,43.135,43.28,43.12,43.18,78849,38.5821845981631,38.711880130022,38.5687678190053,38.6224349356366,88153.4223741682,0.0,1.0
2023-05-22,43.14,43.19,43.095,43.15,133288,38.5866568578824,38.6313794550751,38.5464065204089,38.5956013773209,149016.390333525,0.0,1.0
2023-05-23,43.18,43.21,43.0587,43.08,98252,38.6224349356366,38.6492684939522,38.513937914847,38.5329897412511,109846.03552495,0.0,1.0
2023-05-24,42.92,43.06,42.9,43.05,82353,38.5061561829355,38.6317587427121,38.4882129601103,38.6227871312995,91792.8744486421,0.13,1.0
2023-05-25,42.79,42.92,42.77,42.89,83151,38.3895252345715,38.5061561829355,38.3715820117463,38.4792413486976,92682.3467667121,0.0,1.0
2023-05-26,42.84,42.84,42.6904,42.73,120645,38.4343832916346,38.4343832916346,38.3001679849019,38.3356955660958,134474.170192421,0.0,1.0
2023-05-30,43.06,43.07,42.935,42.96,88758,38.6317587427121,38.6407303541247,38.5196136000544,38.5420426285859,98932.0601594668,0.0,1.0
2023-05-31,43.22,43.255,43.0993,43.12,291564,38.7753045253139,38.806705165258,38.6670171755636,38.6855884111877,324985.096423249,0.0,1.0
2023-06-01,43.34,43.4,43.29,43.35,80693,38.8829638622652,38.9367935307409,38.8381058052022,38.8919354736779,89942.5936867422,0.0,1.0
2023-06-02,43.19,43.38,43.15,43.31,203496,38.748389691076,38.9188503079157,38.7125032454256,38.8560490280274,226822.128869633,0.0,1.0
2023-06-05,43.165,43.24,43.0419,43.05,489130,38.7259606625445,38.7932477481391,38.6155201260552,38.6227871312995,545197.487390433,0.0,1.0
2023-06-06,43.1893,43.19,43.0768,43.16,145491,38.7477616782772,38.748389691076,38.6468310498853,38.7214748568382,162168.19176481,0.0,1.0
2023-06-07,42.95,43.185,42.935,43.15,63751,38.5330710171733,38.7439038853697,38.5196136000544,38.7125032454256,71058.5836457128,0.0,1.0
2023-06-08,43.17,43.175,42.99,43.0,65288,38.7304464682508,38.7349322739571,38.5689574628238,38.5779290742364,72771.7652909177,0.0,1.0
2023-06-09,43.065,43.1237,43.03,43.08,90155,38.6362445484184,38.6889079074104,38.6048439084742,38.6497019655373,100489.194029572,0.0,1.0
2023-06-12,43.14,43.16,43.0,43.14,96145,38.703531634013,38.7214748568382,38.5779290742364,38.703531634013,107165.809549922,0.0,1.0
2023-06-13,43.0,43.22,42.95,43.19,79768,38.5779290742364,38.7753045253139,38.5330710171733,38.748389691076,88911.5637441172,0.0,1.0
2023-06-14,43.04,43.1199,42.92,43.06,51319,38.6138155198868,38.6854986950736,38.5061561829355,38.6317587427121,57201.5412168332,0.0,1.0
2023-06-15,43.29,43.32,43.1584,43.2,278001,38.8381058052022,38.86502063944,38.7200393990122,38.7573613024887,309867.410896955,0.0,1.0
2023-06-16,43.22,43.24,43.12,43.17,112810,38.7753045253139,38.7932477481391,38.6855884111877,38.7304464682508,125741.067921646,0.0,1.0
2023-06-20,43.285,43.32,43.22,43.22,84626,38.8336199994959,38.86502063944,38.7753045253139,38.7753045253139,94326.4215400869,0.0,1.0
2023-06-21,43.35,43.36,43.1444,43.21,71813,38.8919354736779,38.9009070850905,38.7074791430345,38.7663329139013,80044.7062375424,0.0,1.0
2023-06-22,43.18,43.29,43.1254,43.25,84005,38.7394180796634,38.8381058052022,38.6904330813506,38.8022193595517,93634.2381948221,0.0,1.0
2023-06-23,43.255,43.34,43.2084,43.34,69708,38.806705165258,38.8829638622652,38.7648974560752,38.8829638622652,77698.4164762176,0.0,1.0
2023-06-26,43.19,43.22,43.12,43.2,1209631,38.86502063944,38.8920164861449,38.802030330462,38.8740192550083,1344241.22335299,0.13,1.0
2023-06-27,43.12,43.27,43.05,43.2,127277,38.802030330462,38.9370095639863,38.739040021484,38.8740192550083,141440.646101744,0.0,1.0
2023-06-28,43.215,43.24,43.1,43.17,232136,38.8875171783607,38.9100137172815,38.7840330993254,38.8470234083034,257968.571096698,0.0,1.0
2023-06-29,42.98,43.02,42.9,42.99,134297,38.6760497125059,38.7120441747791,38.6040607879596,38.6850483280742,149241.846127155,0.0,1.0
2023-06-30,43.09,43.09,42.95,43.0,592251,38.7750344837571,38.7750344837571,38.6490538658011,38.6940469436425,658157.90829768,0.0,1.0
2023-07-03,43.0049,43.155,43.0049,43.08,120880,38.698456265271,38.833525484951,38.698456265271,38.7660358681888,134331.774796536,0.0,1.0
2023-07-05,42.825,42.98,42.77,42.96,145840,38.5365711711975,38.6760497125059,38.4870787855719,38.6580524813694,162069.374886887,0.0,1.0
2023-07-06,42.57,42.62,42.48,42.62,92953,38.3071064742061,38.3520995520475,38.2261189340915,38.3520995520475,103297.000849292,0.0,1.0
2023-07-07,42.54,42.65,42.51,42.51,123189,38.2801106275012,38.3790953987524,38.2531147807964,38.2531147807964,136897.725061305,0.0,1.0
2023-07-10,42.6916,42.77,42.55,42.55,838750,38.4165296395165,38.4870787855719,38.2891092430695,38.2891092430695,932087.823548933,0.0,1.0
2023-07-11,42.8,42.838,42.7294,42.75,92527,38.5140746322767,38.5482693714362,38.4505444063646,38.4690815544353,102823.594693904,0.0,1.0
2023-07-12,43.105,43.1301,42.99,42.99,184045,38.7885324071096,38.811118932186,38.6850483280742,38.6850483280742,204525.905794412,0.0,1.0
2023-07-13,43.37,43.4,43.26,43.27,338192,39.0269957196692,39.0539915663741,38.928010948418,38.9370095639863,375826.700711369,0.0,1.0
2023-07-14,43.185,43.36,43.17,43.33,182971,38.8605213316559,39.0179971041009,38.8470234083034,38.9910012573961,203332.388867448,0.0,1.0
2023-07-17,43.22,43.2587,43.17,43.2,123738,38.8920164861449,38.9268411283942,38.8470234083034,38.8740192550083,137507.818909446,0.0,1.0
2023-07-18,43.27,43.385,43.27,43.34,148677,38.9370095639863,39.0404936430216,38.9370095639863,38.9999998729644,165222.082076644,0.0,1.0
2023-07-19,43.41,43.43,43.305,43.35,167518,39.0629901819424,39.080987413079,38.9685047184753,39.0089984885326,186159.747273049,0.0,1.0
2023-07-20,43.1913,43.27,43.12,43.27,119805,38.8661904594639,38.9370095639863,38.802030330462,38.9370095639863,133137.146587517,0.0,1.0
2023-07-21,43.21,43.27,43.1959,43.24,115821,38.8830178705766,38.9370095639863,38.8703298226253,38.9100137172815,128709.798880788,0.0,1.0
2023-07-24,43.22,43.285,43.1443,43.27,62802,38.8920164861449,38.9505074873388,38.8238969662929,38.9370095639863,69790.7356119464,0.0,1.0
2023-07-25,42.975,43.0,42.9268,42.94,106749,38.7930317148937,38.8155989235702,38.7495221365654,38.7614376227466,118256.760871791,0.135,1.0
2023-07-26,43.08,43.11,42.97,43.04,58488,38.887813991335,38.9148946417468,38.7885182731584,38.8517064574526,64793.126210731,0.0,1.0
2023-07-27,42.75,43.05,42.72,43.04,421726,38.5899268368053,38.8607333409232,38.5628461863935,38.8517064574526,467188.926691744,0.0,1.0
2023-07-28,42.92,42.92,42.82,42.85,98579,38.7433838558054,38.7433838558054,38.6531150210994,38.6801956715112,109206.018135817,0.0,1.0
2023-07-31,42.98,43.0089,42.91,42.91,63578,38.797545156629,38.823632849859,38.7343569723348,38.7343569723348,70431.8386374275,0.0,1.0
2023-08-01,42.76,42.86,42.72,42.83,89132,38.5989537202759,38.6892225549818,38.5628461863935,38.66214190457,98740.6121839501,0.0,1.0
2023-08-02,42.64,42.6554,42.52,42.61,103423,38.4906311186287,38.5045325191734,38.3823085169815,38.4635504682169,114572.21125859,0.0,1.0
2023-08-03,42.395,42.43,42.35,42.41,189534,38.269472473599,38.3010665657461,38.2288514979813,38.2830127988049,209966.153454122,0.0,1.0
2023-08-04,42.67,42.7,42.48,42.48,236197,38.5177117690405,38.5447924194523,38.3462009830991,38.3462009830991,261659.520441732,0.0,1.0
2023-08-07,42.64,42.7,42.62,42.67,107831,38.4906311186287,38.5447924194523,38.4725773516875,38.5177117690405,119455.402688232,0.0,1.0
2023-08-08,42.76,42.835,42.735,42.77,58334,38.5989537202759,38.6666553463053,38.5763865115994,38.6079806037465,64622.5246952671,0.0,1.0
2023-08-09,42.81,42.83,42.78,42.8,69288,38.6440881376288,38.66214190457,38.6170074872171,38.6350612541582,76757.3883341735,0.0,1.0
2023-08-10,42.61,42.89,42.61,42.82,177254,38.4635504682169,38.7163032053936,38.4635504682169,38.6531150210994,196362.344298949,0.0,1.0
2023-08-11,42.47,42.5699,42.4606,42.47,78792,38.3371740996285,38.4273526654998,38.3286888291662,38.3371740996285,87285.9390028027,0.0,1.0
2023-08-14,42.42,42.505,42.36,42.44,66318,38.2920396822755,38.3687681917756,38.2378783814519,38.3100934492167,73467.2162502268,0.0,1.0
2023-08-15,42.34,42.4447,42.3299,42.36,106020,38.2198246145107,38.3143360844479,38.2107074622054,38.2378783814519,117449.173178459,0.0,1.0
2023-08-16,42.21,42.3872,42.19,42.31,83202,38.102475129393,38.262431504492,38.0844213624518,38.192743964099,92171.3460365415,0.0,1.0
2023-08-17,42.17,42.22,42.0801,42.2,79484,38.0663675955106,38.1115020128636,37.9852159131099,38.0934482459224,88052.5380203417,0.0,1.0
2023-08-18,42.25,42.29,42.16,42.16,60683,38.1385826632754,38.1746901971578,38.05734071204,38.05734071204,67224.7517071158,0.0,1.0
2023-08-21,42.07,42.13,42.03,42.13,127289,37.9760987608046,38.0302600616282,37.9399912269222,38.0302600616282,141011.014947301,0.0,1.0
2023-08-22,42.11,42.14,42.035,42.07,207232,38.012206294687,38.0392869450988,37.9445046686575,37.9760987608046,229572.034107889,0.0,1.0
2023-08-23,42.47,42.47,42.29,42.29,1743533,38.3371740996285,38.3371740996285,38.1746901971578,38.1746901971578,1931489.42896961,0.0,1.0
2023-08-24,42.39,42.47,42.37,42.41,165117,38.2649590318637,38.3371740996285,38.2469052649225,38.2830127988049,182916.950836706,0.0,1.0
2023-08-25,42.25,42.31,42.14,42.21,89933,38.2631536551696,38.3174918615438,38.1635336101502,38.2269281842535,99303.6090083662,0.138,1.0
2023-08-28,42.34,42.35,42.2668,42.32,145149,38.3446609647309,38.35371733246,38.2783683529544,38.3265482292729,160272.864732138,0.0,1.0
2023-08-29,42.57,42.575,42.29,42.29,106827,38.5529574224987,38.5574856063632,38.2993791260857,38.2993791260857,117957.886866186,0.0,1.0
2023-08-30,42.59,42.6215,42.57,42.61,69969,38.5710701579568,38.5995977163032,38.5529574224987,38.5891828934148,77259.4511325806,0.0,1.0
2023-08-31,42.645,42.705,42.6,42.63,73629,38.6208801804665,38.6752183868407,38.5801265256858,38.6072956288729,81300.8064634449,0.0,1.0
2023-09-01,42.48,42.68,42.435,42.68,126139,38.4714501129374,38.6525774675181,38.4306964581567,38.6525774675181,139282.109311446,0.0,1.0
2023-09-05,42.23,42.36,42.23,42.35,132590,38.2450409197115,38.362773700189,38.2450409197115,38.35371733246,146405.274130956,0.0,1.0
2023-09-06,42.18,42.25,42.14,42.25,113983,38.1997590810664,38.2631536551696,38.1635336101502,38.2631536551696,125859.509474838,0.0,1.0
2023-09-07,42.28,42.3,42.19,42.2,106014,38.2903227583567,38.3084354938148,38.2088154487954,38.2178718165244,117060.175968921,0.0,1.0
2023-09-08,42.32,42.4099,42.3,42.35,46420,38.3265482292729,38.4079649751569,38.3084354938148,38.35371733246,51256.75258435,0.0,1.0
2023-09-11,42.26,42.3099,42.24,42.28,74808,38.2722100228986,38.3174012978665,38.2540972874406,38.2903227583567,82602.6528937972,0.0,1.0
2023-09-12,42.27,42.28,42.22,42.26,55857,38.2812663906277,38.2903227583567,38.2359845519825,38.2722100228986,61677.0450043956,0.0,1.0
2023-09-13,42.315,42.36,42.23,42.23,43595,38.3220200454083,38.362773700189,38.2450409197115,38.2450409197115,48137.4004505546,0.0,1.0
2023-09-14,42.29,42.38,42.27,42.38,68567,38.2993791260857,38.3808864356471,38.2812663906277,38.3808864356471,75711.3691178617,0.0,1.0
2023-09-15,42.2,42.27,42.19,42.26,64651,38.2178718165244,38.2812663906277,38.2088154487954,38.2722100228986,71387.3397529259,0.0,1.0
2023-09-18,42.26,42.26,42.15,42.15,72086,38.2722100228986,38.2722100228986,38.1725899778793,38.1725899778793,79597.0328908976,0.0,1.0
2023-09-19,42.16,42.23,42.145,42.19,56920,38.1816463456083,38.2450409197115,38.1680617940148,38.2088154487954,62850.8047630592,0.0,1.0
2023-09-20,42.15,42.28,42.145,42.23,88133,38.1725899778793,38.2903227583567,38.1680617940148,38.2450409197115,97316.0572063017,0.0,1.0
2023-09-21,41.89,41.95,41.87,41.95,207783,37.9371244169244,37.9914626232986,37.9190116814663,37.9914626232986,229433.042271306,0.0,1.0
2023-09-22,42.04,42.055,41.86,41.86,189731,38.0729699328599,38.0865544844534,37.9099553137373,37.9099553137373,209500.106087491,0.0,1.0
2023-09-25,41.63,41.74,41.63,41.69,86366,37.828448004176,37.9284030673626,37.828448004176,37.8829689477323,95045.3103337227,0.14,1.0
2023-09-26,41.59,41.71,41.5578,41.67,105203,37.7921007084717,37.9011425955844,37.7628411354298,37.8647952998802,115775.325742059,0.0,1.0
2023-09-27,41.45,41.69,41.36,41.69,94278,37.6648851735069,37.8829689477323,37.5831037581724,37.8829689477323,103752.423032706,0.0,1.0
2023-09-28,41.55,41.55,41.295,41.36,129918,37.7557534127675,37.7557534127675,37.5240394026531,37.5831037581724,142974.047981111,0.0,1.0
2023-09-29,41.51,41.69,41.4559,41.64,187441,37.7194061170633,37.8829689477323,37.6702463996233,37.837534828102,206277.794667616,0.0,1.0
2023-10-02,41.26,41.405,41.24,41.38,349533,37.4922355189118,37.6239944658397,37.4740618710597,37.6012774060245,384659.153565954,0.0,1.0
2023-10-03,40.94,41.225,40.94,41.17,354252,37.201457153278,37.4604316351707,37.201457153278,37.4104541035773,389852.387239677,0.0,1.0
2023-10-04,41.14,41.17,41.0,41.08,87283,37.3831936317992,37.4104541035773,37.2559780968344,37.3286726882428,96054.4638151392,0.0,1.0
2023-10-05,41.185,41.244,41.15,41.22,115689,37.4240843394664,37.4776966006302,37.3922804557252,37.4558882232076,127315.111353983,0.0,1.0
2023-10-06,41.09,41.13,40.89,40.95,154870,37.3377595121689,37.3741068078731,37.1560230336477,37.2105439772041,170433.587423102,0.0,1.0
2023-10-09,41.408,41.41,41.1989,41.26,95435,37.6267205130175,37.6285378778027,37.4367150247236,37.4922355189118,105025.695200644,0.0,1.0
2023-10-10,41.39,41.46,41.23,41.26,107970,37.6103642299506,37.673971997433,37.4649750471337,37.4922355189118,118820.394098743,0.0,1.0
2023-10-11,41.575,41.6,41.44,41.56,86646,37.7784704725827,37.8011875323978,37.6557983495809,37.7648402366936,95353.4488013308,0.0,1.0
2023-10-12,41.28,41.555,41.2001,41.51,158538,37.510409166764,37.7602968247305,37.4378054435948,37.7194061170633,174470.201348768,0.0,1.0
2023-10-13,41.419,41.47,41.38,41.45,56881,37.6367160193362,37.6830588213591,37.6012774060245,37.6648851735069,62597.2292000611,0.0,1.0
2023-10-16,41.24,41.325,41.23,41.28,141557,37.4740618710597,37.5512998744312,37.4649750471337,37.510409166764,155782.703782864,0.0,1.0
2023-10-17,41.0,41.0804,40.94,41.01,111326,37.2559780968344,37.3290361611999,37.201457153278,37.2650649207604,122513.653731932,0.0,1.0
2023-10-18,40.785,40.93,40.78,40.89,88757,37.0606113824241,37.192370329352,37.0560679704611,37.1560230336477,97676.5927481907,0.0,1.0
2023-10-19,40.67,40.84,40.6213,40.76,202567,36.9561129072745,37.1105889140175,36.9118600747546,37.037894322609,222923.874885617,0.0,1.0
2023-10-20,40.81,40.82,40.71,40.71,133622,37.0833284422393,37.0924152661653,36.9924602029787,36.9924602029787,147050.279709755,0.0,1.0
2023-10-23,40.95,40.99,40.66,40.69,1012883,37.2105439772041,37.2468912729083,36.9470260833484,36.9742865551266,1114672.19816539,0.0,1.0
2023-10-24,41.085,41.09,40.92,40.96,142397,37.3332161002059,37.3377595121689,37.1832835054259,37.2196308011301,156707.119185688,0.0,1.0
2023-10-25,40.67,40.83,40.63,40.82,337162,37.0833284422393,37.2292181041709,37.0468560267564,37.2201000003002,369772.054343997,0.14,1.0
2023-10-26,40.91,40.92,40.74,40.75,146076,37.3021629351367,37.3112810390074,37.1471551693344,37.1562732732051,160204.360545832,0.0,1.0
2023-10-27,40.89,40.92,40.8,40.87,97862,37.2839267273952,37.3112810390074,37.2018637925587,37.2656905196538,107327.138830035,0.0,1.0
2023-10-30,40.78,40.87,40.73,40.81,101390,37.1836275848173,37.2656905196538,37.1380370654636,37.2109818964294,111196.364329129,0.0,1.0
2023-10-31,40.79,40.91,40.79,40.83,83569,37.192745688688,37.3021629351367,37.192745688688,37.2292181041709,91651.7306501726,0.0,1.0
2023-11-01,41.17,41.175,40.86,40.86,126025,37.5392336357755,37.5437926877109,37.2565724157831,37.2565724157831,138214.042948797,0.0,1.0
2023-11-02,41.45,41.48,41.3335,41.44,191177,37.7945405441559,37.821894855768,37.6883146340619,37.7854224402851,209667.495249531,0.0,1.0
2023-11-03,41.71,41.86,41.67,41.77,152085,38.0316112447947,38.1683828028556,37.9951388293118,38.0863198680191,166794.546493694,0.0,1.0
2023-11-06,41.51,41.605,41.506,41.58,155242,37.8492491673802,37.9358711541521,37.8456019258319,37.9130758944753,170256.889152606,0.0,1.0
2023-11-07,41.72,41.765,41.6,41.62,93334,38.0407293486654,38.0817608160837,37.9313121022167,37.9495483099582,102361.194085166,0.0,1.0
2023-11-08,41.83,41.8699,41.74,41.74,63174,38.1410284912434,38.1774097256876,38.0589655564069,38.0589655564069,69284.1416325911,0.0,1.0
2023-11-09,41.55,41.8207,41.55,41.8207,85299,37.8857215828631,38.1325486546436,37.8857215828631,38.1325486546436,93549.0549453634,0.0,1.0
2023-11-10,41.64,41.73,41.6,41.73,114818,37.9677845176996,38.0498474525361,37.9313121022167,38.0498474525361,125923.110361396,0.0,1.0
2023-11-13,41.625,41.6447,41.5085,41.57,101044,37.9541073618935,37.9720700265189,37.8478814517996,37.9039577906046,110816.899470091,0.0,1.0
2023-11-14,42.09,42.1103,42.02,42.02,129372,38.3780991918823,38.3966089427398,38.3142724647872,38.3142724647872,141884.762264406,0.0,1.0
2023-11-15,41.94,41.99,41.865,41.97,342333,38.2413276338214,38.286918153175,38.1729418547909,38.2686819454336,375443.1895639,0.0,1.0
2023-11-16,42.17,42.18,42.05,42.05,122386,38.4510440228481,38.4601621267188,38.3416267763994,38.3416267763994,134223.081613421,0.0,1.0
2023-11-17,42.249,42.31,42.145,42.21,123556,38.5230770434268,38.5786974770382,38.4282487631712,38.487516438331,135506.243130978,0.0,1.0
2023-11-20,42.33,42.34,42.18,42.24,128002,38.5969336847797,38.6060517886504,38.4601621267188,38.5148707499431,140382.256897694,0.0,1.0
2023-11-21,42.31,42.39,42.29,42.36,58251,38.5786974770382,38.651642308004,38.5604612692968,38.6242879963918,63884.9927856407,0.0,1.0
2023-11-22,42.44,42.47,42.33,42.44,343195,38.6972328273576,38.7245871389698,38.5969336847797,38.6972328273576,376388.561553758,0.0,1.0
2023-11-24,42.1351,42.2051,42.135,42.15,38252,38.5559933984001,38.6200473471955,38.555901892759,38.5696277389294,41802.8872592057,0.15,1.0
2023-11-27,42.34,42.349,42.19,42.24,152163,38.7434884570883,38.7517239647905,38.6062299953839,38.651982815952,166288.108700787,0.0,1.0
2023-11-28,42.48,42.52,42.31,42.31,79673,38.871596354679,38.9081986111335,38.7160367647474,38.7160367647474,87068.9489857446,0.0,1.0
2023-11-29,42.76,42.76,42.63,42.67,102553,39.1278121498605,39.1278121498605,39.0088548163834,39.0454570728379,112072.871930705,0.0,1.0
2023-11-30,42.64,42.68,42.5534,42.66,105992,39.018005380497,39.0546076369515,38.938761495273,39.0363065087243,115831.110174049,0.0,1.0
2023-12-01,42.93,42.955,42.61,42.64,136254,39.2833717397922,39.3062481500762,38.9905536881562,39.018005380497,148902.295320919,0.0,1.0
2023-12-04,42.83,42.905,42.77,42.84,117922,39.1918660986559,39.2604953295081,39.1369627139742,39.2010166627695,128868.55775855,0.0,1.0
2023-12-05,43.06,43.09,42.94,42.94,394416,39.4023290732693,39.4297807656102,39.2925223039058,39.2925223039058,431029.163997356,0.0,1.0
2023-12-06,43.34,43.34,43.11,43.17,118730,39.6585448684508,39.6585448684508,39.4480818938374,39.5029852785192,129751.563428984,0.0,1.0
2023-12-07,43.2,43.28,43.13,43.16,110733,39.53043697086,39.603641483769,39.4663830220647,39.4938347144055,121012.211515048,0.0,1.0
2023-12-08,43.02,43.1,42.94,43.03,127614,39.3657268168148,39.4389313297238,39.2925223039058,39.3748773809284,139460.254488557,0.0,1.0
2023-12-11,43.01,43.02,42.87,42.95,145338,39.3565762527012,39.3657268168148,39.2284683551104,39.3016728680194,158829.552140501,0.0,1.0
2023-12-12,43.11,43.11,42.9535,43.02,132055,39.4480818938374,39.4480818938374,39.3048755654592,39.3657268168148,144313.507189543,0.0,1.0
2023-12-13,43.61,43.655,43.17,43.2,425058,39.9056100995187,39.94678763803,39.5029852785192,39.53043697086,464515.624088242,0.0,1.0
2023-12-14,44.05,44.055,43.86,43.86,82561,40.3082349205182,40.312810202575,40.1343742023593,40.1343742023593,90225.0385602656,0.0,1.0
2023-12-15,43.95,44.02,43.9,43.95,138522,40.2167292793819,40.2807832281773,40.1709764588138,40.2167292793819,151380.831039415,0.0,1.0
2023-12-18,43.88,43.9,43.835,43.9,64235,40.1526753305865,40.1709764588138,40.1114977920752,40.1709764588138,70197.8579706965,0.0,1.0
2023-12-19,43.87,43.97,43.87,43.9,106421,40.1435247664729,40.2350304076092,40.1435247664729,40.1709764588138,116299.933729267,0.0,1.0
2023-12-20,44.21,44.21,43.9,43.98,85350,40.4546439463362,40.4546439463362,40.1709764588138,40.2441809717228,93272.9380835827,0.0,1.0
2023-12-21,44.06,44.14,43.99,44.14,171222,40.3173854846318,40.3905899975408,40.2533315358364,40.3905899975408,187116.332800787,0.0,1.0
2023-12-22,43.82,43.89,43.78,43.89,64729,40.2718156753459,40.3361476492682,40.2350545473903,40.3361476492682,70432.0064152568,0.1902,1.0
2023-12-26,43.89,43.89,43.81,43.83,64441,40.3361476492682,40.3361476492682,40.262625393357,40.2810059573348,70118.6319177735,0.0,1.0
2023-12-27,44.15,44.15,43.9652,43.98,59330,40.5750949809795,40.5750949809795,40.4052585698247,40.4188601871683,64557.3226933397,0.0,1.0
2023-12-28,44.06,44.15,44.03,44.12,99564,40.4923824430794,40.5750949809795,40.4648115971128,40.5475241350128,108336.175234109,0.0,1.0
2023-12-29,44.02,44.065,43.963,44.01,78114,40.4556213151239,40.4969775840739,40.4032367077872,40.446431033135,84996.30380697,0.0,1.0
2024-01-02,43.82,43.8858,43.78,43.81,144606,40.2718156753459,40.3322877308329,40.2350545473903,40.262625393357,157346.640913418,0.0,1.0
2024-01-03,43.81,43.82,43.6,43.64,230076,40.262625393357,40.2718156753459,40.0696294715902,40.1063905995458,250347.05167694,0.0,1.0
2024-01-04,43.6196,43.66,43.57,43.62,112403,40.0876424242884,40.1247711635236,40.0420586256235,40.088010035568,122306.366807677,0.0,1.0
2024-01-05,43.49,43.725,43.47,43.47,152018,39.9685363697123,40.1845079964514,39.9501558057345,39.9501558057345,165411.681800036,0.0,1.0
2024-01-08,43.66,43.77,43.49,43.49,130694,40.1247711635236,40.2258642654014,39.9685363697123,39.9685363697123,142208.911715546,0.0,1.0
2024-01-09,43.72,43.7255,43.64,43.64,60761,40.179912855457,40.1849675105508,40.1063905995458,40.1063905995458,66114.4022277095,0.0,1.0
2024-01-10,43.65,43.7799,43.65,43.77,142415,40.1155808815347,40.2349626445704,40.1155808815347,40.2258642654014,154962.600899578,0.0,1.0
2024-01-11,43.84,43.87,43.66,43.71,106620,40.2901962393237,40.3177670852904,40.1247711635236,40.1707225734681,116013.850422449,0.0,1.0
2024-01-12,43.93,44.04,43.88,43.94,375597,40.3729087772238,40.4740018791016,40.3269573672793,40.3820990592127,408689.309483403,0.0,1.0
2024-01-16,43.645,43.8399,43.6,43.79,183037,40.1109857405402,40.2901043365038,40.0696294715902,40.2442448293792,199163.638527234,0.0,1.0
2024-01-17,43.54,43.61,43.47,43.6,118348,40.0144877796568,40.0788197535791,39.9501558057345,40.0696294715902,128775.156347739,0.0,1.0
2024-01-18,43.51,43.58,43.4511,43.52,146312,39.9869169336901,40.0512489076124,39.9327861727755,39.996107215679,159202.949568648,0.0,1.0
2024-01-19,43.5,43.51,43.3746,43.49,140468,39.9777266517012,39.9869169336901,39.8624805155605,39.9685363697123,152844.058723884,0.0,1.0
2024-01-22,43.59,43.67,43.575,43.65,104747,40.0604391896013,40.1339614455125,40.046653766618,40.1155808815347,113975.828082913,0.0,1.0
2024-01-23,43.54,43.58,43.4297,43.55,155641,40.0144877796568,40.0512489076124,39.9131189693193,40.0236780616457,169353.889454139,0.0,1.0
2024-01-24,43.39,43.64,43.39,43.63,192662,39.8766335498234,40.1063905995458,39.8766335498234,40.0972003175569,209636.65775736,0.0,1.0
2024-01-25,43.39,43.46,43.35,43.39,158709,40.0144877796568,40.0790421503546,39.9775995678295,40.0144877796568,172097.255072224,0.15,1.0
2024-01-26,43.37,43.46,43.37,43.45,74694,39.9960436737432,40.0790421503546,39.9960436737432,40.0698200973978,80994.9805642069,0.0,1.0
2024-01-29,43.52,43.5682,43.445,43.49,404410,40.1343744680955,40.1788247633474,40.0652090709193,40.106708309225,438524.916191005,0.0,1.0
2024-01-30,43.78,43.78,43.47,43.62,117803,40.3741478449729,40.3741478449729,40.0882642033114,40.2265949976637,127740.537331048,0.0,1.0
2024-01-31,43.77,43.87,43.6808,43.74,118170,40.3649257920161,40.4571463215843,40.2826650796412,40.3372596331456,128138.49644245,0.0,1.0
2024-02-01,43.99,44.1035,43.91,43.95,80558,40.5678109570662,40.6724812581262,40.4940345334116,40.5309227452389,87353.6514886254,0.0,1.0
2024-02-02,43.7,43.77,43.605,43.7,154385,40.3003714213183,40.3649257920161,40.2127619182285,40.3003714213183,167408.494315542,0.0,1.0
2024-02-05,43.44,43.45,43.3,43.45,120052,40.0605980444409,40.0698200973978,39.9314893030454,40.0698200973978,130179.256790293,0.0,1.0
2024-02-06,43.52,43.565,43.38,43.41,110995,40.1343744680955,40.1758737064012,40.0052657267,40.0329318855705,120358.233160952,0.0,1.0
2024-02-07,43.43,43.59,43.43,43.47,91491,40.0513759914841,40.1989288387933,40.0513759914841,40.0882642033114,99208.9293222998,0.0,1.0
2024-02-08,43.36,43.4,43.31,43.39,75279,39.9868216207863,40.0237098326136,39.9407113560022,40.0144877796568,81629.3295564964,0.0,1.0
2024-02-09,43.33,43.33,43.251,43.28,102392,39.9591554619159,39.9591554619159,39.886301243557,39.9130451971318,111029.507723917,0.0,1.0
2024-02-12,43.37,43.3899,43.25,43.3,124295,39.9960436737432,40.0143955591272,39.8853790382613,39.9314893030454,134780.184609582,0.0,1.0
2024-02-13,43.01,43.14,42.9662,43.14,167089,39.6640497672975,39.7839364557362,39.6236571753466,39.7839364557362,181184.168842113,0.0,1.0
2024-02-14,43.09,43.123,42.9999,43.02,63207,39.7378261909521,39.7682589657096,39.6547354938111,39.6732718202543,68538.9688130483,0.0,1.0
2024-02-15,43.24,43.27,43.15,43.24,91945,39.8761569853045,39.9038231441749,39.793158508693,39.8761569853045,99701.2275146063,0.0,1.0
2024-02-16,43.12,43.12,43.03,43.06,92907,39.7654923498226,39.7654923498226,39.6824938732112,39.7101600320816,100744.379190815,0.0,1.0
2024-02-20,43.175,43.23,43.13,43.13,123533,39.8162136410851,39.8669349323476,39.7747144027794,39.7747144027794,133953.904383728,0.0,1.0
2024-02-21,43.07,43.24,43.0687,43.24,350316,39.7193820850385,39.8761569853045,39.7181832181541,39.8761569853045,379867.695013397,0.0,1.0
2024-02-22,43.09,43.1512,43.05,43.09,106550,39.7378261909521,39.7942651550479,39.7009379791248,39.7378261909521,115538.265176805,0.0,1.0
2024-02-23,43.11,43.125,42.96,42.96,53847,39.8946010912181,39.9084823024537,39.7557889788617,39.7557889788617,58186.9252105642,0.15,1.0
2024-02-26,43.03,43.13,42.97,43.09,95726,39.820567964628,39.9131093728656,39.7650431196855,39.8760928095706,103441.26140187,0.0,1.0
2024-02-27,42.98,43.06,42.9551,42.97,205403,39.7742972605093,39.8483303870993,39.7512544498581,39.7650431196855,221957.936357188,0.0,1.0
2024-02-28,43.03,43.0513,42.975,43.0,70943,39.820567964628,39.8402792845826,39.7696701900974,39.7928055421568,76660.8174125403,0.0,1.0
2024-02-29,43.12,43.1785,43.0701,43.1,84049,39.9038552320419,39.9579919558608,39.8576770693313,39.8853469503943,90823.1262098669,0.0,1.0
2024-03-01,43.28,43.309,42.9681,43.07,80825,40.051921485222,40.0787584936109,39.763284832929,39.8575845279231,87339.2803711228,0.0,1.0
2024-03-04,43.22,43.25,43.17,43.17,117876,39.9963966402794,40.0241590627507,39.9501259361606,39.9501259361606,127376.492583068,0.0,1.0
2024-03-05,43.42,43.47,43.351,43.38,461220,40.1814794567546,40.2277501608734,40.1176258850707,40.1444628934596,498393.107241191,0.0,1.0
2024-03-06,43.5,43.563,43.4638,43.47,51963,40.2555125833446,40.3138136705343,40.2220125935626,40.2277501608734,56151.0798134817,0.0,1.0
2024-03-07,43.575,43.6,43.495,43.6,60059,40.3249186395228,40.3480539915822,40.2508855129328,40.3480539915822,64899.595914745,0.0,1.0
2024-03-08,43.61,43.67,43.59,43.63,69985,40.357308132406,40.4128329773485,40.3387998507585,40.3758164140535,75625.6051564866,0.0,1.0
2024-03-11,43.6,43.64,43.55,43.61,53476,40.3480539915822,40.3850705548772,40.3017832874634,40.357308132406,57786.0235957459,0.0,1.0
2024-03-12,43.465,43.53,43.44,43.52,65509,40.2231230904615,40.2832750058159,40.1999877384021,40.2740208649922,70788.8514423988,0.0,1.0
2024-03-13,43.4,43.5,43.4,43.45,140836,40.1629711751071,40.2555125833446,40.1629711751071,40.2092418792259,152187.007613331,0.0,1.0
2024-03-14,43.1583,43.3,43.14,43.3,164772,39.9392985913968,40.0704297668695,39.9223635136894,40.0704297668695,178052.185651849,0.0,1.0
2024-03-15,43.2,43.2,43.085,43.15,127897,39.9778883586319,39.9778883586319,39.8714657391587,39.9316176545131,138205.158572539,0.0,1.0
2024-03-18,43.11,43.15,43.06,43.11,77890,39.8946010912181,39.9316176545131,39.8483303870993,39.8946010912181,84167.7271649459,0.0,1.0
2024-03-19,43.24,43.26,43.13,43.13,82249,40.0149049219269,40.0334132035745,39.9131093728656,39.9131093728656,88878.0509897246,0.0,1.0
2024-03-20,43.29,43.3054,43.15,43.22,187202,40.0611756260457,40.0754270029143,39.9316176545131,39.9963966402794,202289.984089514,0.0,1.0
2024-03-21,43.31,43.3892,43.275,43.38,71268,40.0796839076933,40.1529767030174,40.0472944148101,40.1444628934596,77012.0115495103,0.0,1.0
2024-03-22,43.32,43.33,43.2797,43.29,298386,40.2277501608734,40.237036345121,40.1903268383553,40.1998916081304,321322.506685255,0.15,1.0
2024-03-25,43.25,43.31,43.21,43.31,84496,40.1627468711397,40.2184639766257,40.1256021341491,40.2184639766257,90991.0871316929,0.0,1.0
2024-03-26,43.23,43.26,43.17,43.25,67545,40.1441745026444,40.1720330553874,40.0884573971584,40.1627468711397,72737.087913158,0.0,1.0
2024-03-27,43.39,43.4,43.2666,43.3,91803,40.292753450607,40.3020396348547,40.1781619369908,40.209177792378,98859.7658108171,0.0,1.0
2024-03-28,43.4,43.44,43.33,43.34,87692,40.3020396348547,40.3391843718453,40.237036345121,40.2463225293687,94432.7590980923,0.0,1.0
2024-04-01,43.11,43.27,43.0626,43.27,104922,40.0327402916725,40.1813192396351,39.9887237783385,40.1813192396351,112987.204649113,0.0,1.0
2024-04-02,43.02,43.04,42.88,42.94,146698,39.9491646334435,39.9677370019388,39.8191580539762,39.8748751594622,157974.466247456,0.0,1.0
2024-04-03,43.05,43.05,42.85,42.85,115014,39.9770231861865,39.9770231861865,39.7912995012332,39.7912995012332,123854.962310222,0.0,1.0
2024-04-04,43.13,43.13,43.01,43.11,97052,40.0513126601678,40.0513126601678,39.9398784491958,40.0327402916725,104512.248962141,0.0,1.0
2024-04-05,42.945,43.0584,42.94,42.94,77401,39.879518251586,39.9848235809545,39.8748751594622,39.8748751594622,83350.7045905151,0.0,1.0
2024-04-08,42.91,42.95,42.8647,42.9,52214,39.8470166067192,39.8841613437099,39.8049501920773,39.8377304224715,56227.6157864776,0.0,1.0
2024-04-09,43.05,43.06,42.96,42.96,65361,39.9770231861865,39.9863093704341,39.8934475279575,39.8934475279575,70385.2069448799,0.0,1.0
2024-04-10,42.59,42.805,42.57,42.79,247310,39.549858710794,39.7495116721188,39.5312863422987,39.7355823957473,266320.367337377,0.0,1.0
2024-04-11,42.52,42.65,42.48,42.63,90875,39.4848554210604,39.60557581628,39.4477106840697,39.5870034477847,97860.4317730139,0.0,1.0
2024-04-12,42.63,42.695,42.61,42.65,72111,39.5870034477847,39.6473636453945,39.5684310792893,39.60557581628,77654.0698276072,0.0,1.0
2024-04-15,42.35,42.45,42.3,42.45,112565,39.3269902888501,39.4198521313267,39.2805593676118,39.4198521313267,121217.711169511,0.0,1.0
2024-04-16,42.225,42.24,42.1364,42.21,55976,39.2109129857543,39.2248422621258,39.12863739332,39.1969837093828,60278.795366451,0.0,1.0
2024-04-17,42.4,42.425,42.3,42.34,108732,39.3734212100884,39.3966366707076,39.2805593676118,39.3177041046025,117090.073920697,0.0,1.0
2024-04-18,42.26,42.39,42.26,42.39,47151,39.2434146306211,39.3641350258408,39.2434146306211,39.3641350258408,50775.4301901446,0.0,1.0
2024-04-19,42.39,42.42,42.33,42.42,96678,39.3641350258408,39.3919935785838,39.3084179203548,39.3919935785838,104109.500115009,0.0,1.0
2024-04-22,42.41,42.41,42.3223,42.33,70992,39.3827073943361,39.3827073943361,39.3012675584841,39.3084179203548,76449.0538919374,0.0,1.0
2024-04-23,42.45,42.539,42.325,42.35,90598,39.4198521313267,39.5024991711309,39.303774828231,39.3269902888501,97562.1391776785,0.0,1.0
2024-04-24,42.21,42.24,42.13,42.24,48508,39.3362764730978,39.3642340256728,39.2617229995643,39.3642340256728,52051.7665519335,0.15,1.0
2024-04-25,42.1,42.1,41.97,42.0,65927,39.2337654469893,39.2337654469893,39.1126160524974,39.1405736050724,70743.3168440116,0.0,1.0
2024-04-26,42.16,42.2238,42.14,42.14,77957,39.2896805521394,39.3491369472823,39.271042183756,39.271042183756,83652.172117776,0.0,1.0
2024-04-29,42.3,42.3276,42.23,42.28,72368,39.4201491308229,39.445870079192,39.3549148414811,39.4015107624396,77654.8660392168,0.0,1.0
2024-04-30,42.155,42.27,42.14,42.2,50901,39.2850209600435,39.3921915782479,39.271042183756,39.3269572889061,54619.5878877705,0.0,1.0
2024-05-01,42.31,42.4,42.185,42.22,74498,39.4294683150146,39.5133409727398,39.3129785126186,39.3455956572895,79940.4738308309,0.0,1.0
2024-05-02,42.49,42.49,42.28,42.3,1187814,39.5972136304649,39.5972136304649,39.4015107624396,39.4201491308229,1274590.109572,0.0,1.0
2024-05-03,42.69,42.72,42.58,42.7,134938,39.7835973142986,39.8115548668736,39.6810862881901,39.7929164984903,144795.936237008,0.0,1.0
2024-05-06,42.61,42.77,42.61,42.67,55519,39.7090438407651,39.8581507878321,39.7090438407651,39.7649589459152,59574.9572688381,0.0,1.0
2024-05-07,43.02,43.02,42.795,42.8,49579,40.0911303926242,40.0911303926242,39.8814487483113,39.8861083404071,53201.0087795479,0.0,1.0
2024-05-08,42.71,42.82,42.71,42.79,55719,39.802235682682,39.9047467087905,39.802235682682,39.8767891562154,59789.5683290835,0.0,1.0
2024-05-09,42.81,42.84,42.71,42.72,78975,39.8954275245988,39.9233850771739,39.802235682682,39.8115548668736,84744.5424144255,0.0,1.0
2024-05-10,42.71,42.77,42.6885,42.75,66832,39.802235682682,39.8581507878321,39.7821994366698,39.8395124194487,71714.4318916224,0.0,1.0
2024-05-13,42.72,42.8,42.72,42.8,51989,39.8115548668736,39.8861083404071,39.8115548668736,39.8861083404071,55787.0720555058,0.0,1.0
2024-05-14,42.839,42.86,42.78,42.81,69844,39.9224531587547,39.9420234455572,39.8674699720238,39.8954275245988,74946.474458919,0.0,1.0
2024-05-15,43.11,43.14,43.01,43.06,71716,40.1750030503493,40.2029606029244,40.0818112084325,40.1284071293909,76955.2339828166,0.0,1.0
2024-05-16,43.0551,43.15,43.03,43.15,90957,40.123840729137,40.2122797871161,40.1004495768159,40.2122797871161,97601.8910337308,0.0,1.0
2024-05-17,42.96,43.045,42.95,43.03,186900,40.0352152874741,40.1144283531034,40.0258961032824,40.1004495768159,200554.035799381,0.0,1.0
2024-05-20,42.935,42.9599,42.9252,42.93,33970,40.0119173269949,40.0351220956321,40.002784526487,40.007257734899,36451.6885826911,0.0,1.0
2024-05-21,43.0079,43.0355,42.98,43.02,61339,40.0798541797522,40.1055751281213,40.0538536558574,40.0911303926242,65820.1391219809,0.0,1.0
2024-05-22,42.95,43.02,42.94,42.95,42718,40.0258961032824,40.0911303926242,40.0165769190907,40.0258961032824,45838.7763578275,0.0,1.0
2024-05-23,42.84,42.98,42.81,42.96,95960,39.9233850771739,40.0538536558574,39.8954275245988,40.0352152874741,102970.386705771,0.0,1.0
2024-05-24,42.76,42.78,42.65,42.65,94664,39.9886193665156,40.0073231173887,39.885748736714,39.885748736714,101224.616006359,0.15,1.0
2024-05-28,42.57,42.78,42.55,42.78,56809,39.810933733222,40.0073231173887,39.7922299823489,40.0073231173887,60746.1042286957,0.0,1.0
2024-05-29,42.42,42.4756,42.37,42.45,43769,39.6706556016743,39.7226520291013,39.6238962244918,39.6987112279838,46802.3770174758,0.0,1.0
2024-05-30,42.58,42.58,42.5,42.53,60413,39.8202856086585,39.8202856086585,39.7454706051664,39.7735262314759,64599.876687993,0.0,1.0
2024-05-31,42.77,42.77,42.67,42.68,46722,39.9979712419522,39.9979712419522,39.9044524875871,39.9138043630236,49960.032420446,0.0,1.0
2024-06-03,42.97,42.97,42.79,42.8,55523,40.1850087506823,40.1850087506823,40.0166749928252,40.0260268682617,59370.9789837856,0.0,1.0
2024-06-04,43.16,43.16,43.04,43.05,80608,40.362694383976,40.362694383976,40.2504718787379,40.2598237541744,86194.4756934061,0.0,1.0
2024-06-05,43.27,43.27,43.145,43.18,63593,40.4655650137776,40.4655650137776,40.3486665708213,40.3813981348491,68000.2641520789,0.0,1.0
2024-06-06,43.26,43.28,43.19,43.19,52295,40.4562131383411,40.4749168892141,40.3907500102856,40.3907500102856,55919.2649164683,0.0,1.0
2024-06-07,42.98,43.01,42.95,43.0,48235,40.1943606261189,40.2224162524284,40.1663049998093,40.2130643769919,51577.8897264718,0.0,1.0
2024-06-10,42.88,42.88,42.8345,42.87,49075,40.1008418717538,40.1008418717538,40.0582908385176,40.0914899963173,52476.1052830228,0.0,1.0
2024-06-11,42.98,43.0,42.84,42.94,127342,40.1943606261189,40.2130643769919,40.0634343700077,40.1569531243728,136167.33976466,0.0,1.0
2024-06-12,43.21,43.365,43.18,43.26,78921,40.4094537611586,40.5544078304245,40.3813981348491,40.4562131383411,84390.5594506662,0.0,1.0
2024-06-13,43.39,43.4,43.285,43.32,40844,40.5777875190158,40.5871393944523,40.4795928269324,40.5123243909602,43674.6621330572,0.0,1.0
2024-06-14,43.435,43.4609,43.4048,43.44,67902,40.61987095848,40.6440923158606,40.5916282946618,40.6245468961983,72607.8960963387,0.0,1.0
2024-06-17,43.29,43.31,43.2413,43.28,46736,40.4842687646507,40.5029725155237,40.4387251312749,40.4749168892141,49975.0026797219,0.0,1.0
2024-06-18,43.37,43.43,43.31,43.31,50102,40.5590837681427,40.6151950207618,40.5029725155237,40.5029725155237,53574.2807313298,0.0,1.0
2024-06-20,43.34,43.34,43.26,43.28,83523,40.5310281418332,40.5310281418332,40.4562131383411,40.4749168892141,89311.4975354848,0.0,1.0
2024-06-21,43.355,43.4299,43.3,43.35,37098,40.545055954988,40.6151015020074,40.4936206400872,40.5403800172697,39669.0484725334,0.0,1.0
2024-06-24,43.38,43.41,43.35,43.35,56540,40.5684356435792,40.5964912698888,40.5403800172697,40.5403800172697,60458.4613897527,0.0,1.0
2024-06-25,43.27,43.27,43.2,43.24,130140,40.6105190830435,40.6105190830435,40.5448214556848,40.5823629570327,138662.541803147,0.155,1.0
2024-06-26,43.09,43.09,43.03,43.06,130958,40.4415823269782,40.4415823269782,40.3852700749564,40.4134262009673,139534.110569052,0.0,1.0
2024-06-27,43.13,43.16,43.1065,43.15,92233,40.479123828326,40.5072799543369,40.4570681962842,40.497894579,98273.107562084,0.0,1.0
2024-06-28,42.96,43.2072,42.94,43.18,111326,40.3195724475977,40.5515789259274,40.3008016969237,40.5260507050109,118616.460187314,0.0,1.0
2024-07-01,42.765,42.86,42.73,42.81,484066,40.1365576285269,40.225718694228,40.1037088148475,40.1787918175432,515766.266793313,0.0,1.0
2024-07-02,42.9,42.92,42.8,42.92,145479,40.2632601955759,40.2820309462498,40.1694064422062,40.2820309462498,155006.054395112,0.0,1.0
2024-07-03,43.11,43.11,42.95,43.0,128653,40.4603530776521,40.4603530776521,40.3101870722607,40.3571139489455,137078.161907178,0.0,1.0
2024-07-05,43.37,43.37,43.17,43.22,78729,40.7043728364132,40.7043728364132,40.5166653296739,40.5635922063587,83884.7645122169,0.0,1.0
2024-07-08,43.3,43.3389,43.28,43.33,76560,40.6386752090544,40.6751843191152,40.6199044583805,40.6668313350653,81573.7221488312,0.0,1.0
2024-07-09,43.275,43.3,43.19,43.29,113983,40.615211770712,40.6386752090544,40.5354360803478,40.6292898337175,121447.460445275,0.0,1.0
2024-07-10,43.32,43.34,43.254,43.29,158705,40.6574459597284,40.6762167104023,40.5955024825044,40.6292898337175,169098.19192307,0.0,1.0
2024-07-11,43.525,43.5736,43.5,43.5,59514,40.8498461541361,40.8954590782738,40.8263827157937,40.8263827157937,63411.422413343,0.0,1.0
2024-07-12,43.66,43.66,43.53,43.57,158188,40.9765487211851,40.9765487211851,40.8545388418046,40.8920803431525,168547.334891318,0.0,1.0
2024-07-15,43.49,43.5851,43.49,43.58,104614,40.8169973404568,40.9062522599113,40.8169973404568,40.9014657184894,111464.908161936,0.0,1.0
2024-07-16,43.65,43.66,43.545,43.58,62768,40.9671633458482,40.9765487211851,40.8686169048101,40.9014657184894,66878.518702166,0.0,1.0
2024-07-17,43.69,43.72,43.57,43.57,61045,41.004704847196,41.0328609732069,40.8920803431525,40.8920803431525,65042.6837588219,0.0,1.0
2024-07-18,43.57,43.68,43.56,43.63,71011,40.8920803431525,40.9953194718591,40.8826949678155,40.9483925951743,75661.3320730231,0.0,1.0
2024-07-19,43.46,43.52,43.45,43.52,45005,40.7888412144459,40.8451534664677,40.7794558391089,40.8451534664677,47952.2644371492,0.0,1.0
2024-07-22,43.45,43.55,43.4,43.54,303338,40.7794558391089,40.8733095924785,40.7325289624241,40.8639242171416,323202.843902588,0.0,1.0
2024-07-23,43.4453,43.51,43.44,43.46,75986,40.7750447127005,40.8357680911307,40.7700704637719,40.7888412144459,80962.1323302128,0.0,1.0
2024-07-24,43.32,43.4963,43.295,43.4883,60340,40.6574459597284,40.822910126919,40.633982521386,40.8154018266495,64291.5150791597,0.0,1.0
2024-07-25,43.38,43.47,43.35,43.35,42611,40.7137582117502,40.7982265897828,40.6856020857393,40.6856020857393,45401.4873887649,0.0,1.0
2024-07-26,43.37,43.41,43.33,43.37,59660,40.8498461541361,40.8875218250184,40.8121704832538,40.8498461541361,63340.6106411497,0.155,1.0
2024-07-29,43.46,43.5,43.42,43.5,84139,40.9346164136213,40.9722920845036,40.896940742739,40.9722920845036,89329.796157152,0.0,1.0
2024-07-30,43.48,43.52,43.44,43.52,49370,40.9534542490625,40.9911299199448,40.9157785781802,40.9911299199448,52415.7885912429,0.0,1.0
2024-07-31,43.68,43.69,43.545,43.59,85132,41.141832603474,41.1512515211945,41.0146772142462,41.0570623439888,90384.0574103645,0.0,1.0
2024-08-01,43.86,43.92,43.64,43.76,49194,41.3113731224443,41.3678866287678,41.1041569325917,41.2171839452386,52228.9306047723,0.0,1.0
2024-08-02,44.27,44.29,44.07,44.07,112324,41.6975487489879,41.7163865844291,41.5091703945764,41.5091703945764,119253.616320089,0.0,1.0
2024-08-05,44.24,44.4599,44.185,44.36,100099,41.6692919958262,41.8764139965017,41.617487948363,41.7823190084731,106274.418112109,0.0,1.0
2024-08-06,44.02,44.24,44.02,44.23,98775,41.4620758059735,41.6692919958262,41.4620758059735,41.6598730781056,104868.736441159,0.0,1.0
2024-08-07,43.87,44.0171,43.83,43.96,117728,41.3207920401649,41.4593443198346,41.2831163692826,41.4055622996501,124991.005859223,0.0,1.0
2024-08-08,43.89,43.89,43.775,43.81,63690,41.3396298756061,41.3396298756061,41.2313123218194,41.2642785338415,67619.2338540867,0.0,1.0
2024-08-09,43.98,44.07,43.93,44.07,125638,41.4244001350912,41.5091703945764,41.3773055464884,41.5091703945764,133388.998319356,0.0,1.0
2024-08-12,44.07,44.0899,43.96,43.98,52022,41.5091703945764,41.5279140408404,41.4055622996501,41.4244001350912,55231.398705563,0.0,1.0
2024-08-13,44.24,44.2421,44.15,44.19,37315,41.6692919958262,41.6712699685475,41.584521736341,41.6221974072233,39617.0782111046,0.0,1.0
2024-08-14,44.36,44.4,44.307,44.307,55156,41.7823190084731,41.8199946793554,41.7323987445541,41.7323987445541,58558.7448964675,0.0,1.0
2024-08-15,44.24,44.24,44.13,44.14,67914,41.6692919958262,41.6692919958262,41.5656839008999,41.5751028186205,72103.8255293838,0.0,1.0
2024-08-16,44.3,44.35,44.2,44.26,61712,41.7258055021497,41.7729000907525,41.6316163249439,41.6881298312674,65519.2048925012,0.0,1.0
2024-08-19,44.38,44.44,44.3,44.3,46086,41.8011568439143,41.8576703502377,41.7258055021497,41.7258055021497,48929.1884345964,0.0,1.0
2024-08-20,44.52,44.52,44.42,44.44,67434,41.9330216920023,41.9330216920023,41.8388325147966,41.8576703502377,71594.2128390091,0.0,1.0
2024-08-21,44.585,44.6491,44.49,44.57,32510,41.9942446571861,42.0546199197749,41.9047649388406,41.9801162806052,34515.6428418333,0.0,1.0
2024-08-22,44.35,44.52,44.35,44.52,42613,41.7729000907525,41.9330216920023,41.7729000907525,41.9330216920023,45241.9282811148,0.0,1.0
2024-08-23,44.62,44.62,44.47,44.5,80216,42.0272108692081,42.0272108692081,41.8859271033994,41.9141838565612,85164.7741064441,0.0,1.0
2024-08-26,44.6026,44.69,44.59,44.69,68514,42.0108219523743,42.0931432932521,41.9989541160463,42.0931432932521,72740.841392352,0.0,1.0
2024-08-27,44.44,44.4845,44.31,44.31,80713,42.0036635749066,42.0457239490984,41.8807905716497,41.8807905716497,85394.5921551195,0.155,1.0
2024-08-28,44.4,44.4578,44.38,44.42,66311,41.9658564969814,42.0204877245834,41.9469529580188,41.984760035944,70157.233659982,0.0,1.0
2024-08-29,44.33,44.41,44.3,44.33,58165,41.8996941106123,41.9753082664627,41.8713388021684,41.8996941106123,61538.7416240572,0.0,1.0
2024-08-30,44.25,44.39,44.23,44.38,64284,41.8240799547619,41.9564047275001,41.8051764157993,41.9469529580188,68012.6616790319,0.0,1.0
2024-09-03,44.36,44.43,44.3301,44.37,49005,41.9280494190562,41.9942118054253,41.8997886283071,41.9375011885375,51847.4345961819,0.0,1.0
2024-09-04,44.59,44.6,44.42,44.42,77258,42.1454401171262,42.1548918866075,41.984760035944,41.984760035944,81739.1919606534,0.0,1.0
2024-09-05,44.75,44.75,44.59,44.67,188856,42.296668428827,42.296668428827,42.1454401171262,42.2210542729766,199810.205246333,0.0,1.0
2024-09-06,44.78,44.94,44.6927,44.75,153408,42.3250237372709,42.4762520489717,42.2425097896991,42.296668428827,162306.116651996,0.0,1.0
2024-09-09,44.8407,44.87,44.76,44.76,94758,42.3823959780224,42.4100896626026,42.3061201983083,42.3061201983083,100254.243596878,0.0,1.0
2024-09-10,44.97,44.98,44.849,44.87,66175,42.5046073574157,42.514059126897,42.3902409466919,42.4100896626026,70013.3452586947,0.0,1.0
2024-09-11,44.98,45.035,44.9,44.9,88270,42.514059126897,42.5660438590441,42.4384449710465,42.4384449710465,93389.9204531164,0.0,1.0
2024-09-12,44.94,44.97,44.865,44.96,40780,42.4762520489717,42.5046073574157,42.405363777862,42.4951555879343,43145.3603271564,0.0,1.0
2024-09-13,45.025,45.065,44.99,45.01,557131,42.5565920895628,42.594399167488,42.5235108963783,42.5424144353409,589446.241893795,0.0,1.0
2024-09-16,45.16,45.18,45.03,45.06,47373,42.6841909775604,42.703094516523,42.5613179743035,42.5896732827474,50120.7737807351,0.0,1.0
2024-09-17,45.17,45.22,45.1101,45.22,211737,42.6936427470417,42.7409015944482,42.6370266478487,42.7409015944482,224018.370759958,0.0,1.0
2024-09-18,45.01,45.22,45.01,45.06,60092,42.5424144353409,42.7409015944482,42.5424144353409,42.5896732827474,63577.5133099431,0.0,1.0
2024-09-19,45.01,45.036,44.94,44.97,69485,42.5424144353409,42.5669890359922,42.4762520489717,42.5046073574157,73515.3350253177,0.0,1.0
2024-09-20,45.04,45.05,44.9141,44.96,56018,42.5707697437848,42.5802215132661,42.4517719660152,42.4951555879343,59267.20928903,0.0,1.0
2024-09-23,44.99,45.0279,44.885,44.93,244943,42.5235108963783,42.5593331027124,42.4242673168246,42.4668002794904,259150.416738957,0.0,1.0
2024-09-24,45.04,45.0599,44.89,44.9,65476,42.5707697437848,42.5895787650526,42.4289932015652,42.4384449710465,69273.8011961964,0.0,1.0
2024-09-25,44.725,44.809,44.7202,44.8,88762,42.4242673168246,42.5039462090462,42.4197142372691,42.4954091848796,93575.6985583962,0.16,1.0
2024-09-26,44.7113,44.77,44.64,44.76,87528,42.4112720689265,42.4669524376576,42.3436398663622,42.4574668552503,92274.7768574313,0.0,1.0
2024-09-27,44.83,44.8729,44.78,44.8,72505,42.5238659321016,42.5645590806291,42.4764380200649,42.4954091848796,76437.0566681297,0.0,1.0
2024-09-30,44.71,44.85,44.71,44.83,278658,42.4100389432136,42.5428370969163,42.4100389432136,42.5238659321016,293770.048093616,0.0,1.0
2024-10-01,44.9,44.9508,44.8627,44.91,71732,42.590265008953,42.6384517675823,42.5548837865736,42.5997505913603,75622.135699859,0.0,1.0
2024-10-02,44.8244,44.835,44.7,44.72,115737,42.5185540059535,42.5286087233053,42.4005533608062,42.4195245256209,122013.593925927,0.0,1.0
2024-10-03,44.62,44.74,44.62,44.73,78546,42.3246687015475,42.4384956904356,42.3246687015475,42.4290101080282,82805.6693063225,0.0,1.0
2024-10-04,44.35,44.4292,44.335,44.38,1293247,42.0685579765494,42.1436837892155,42.0543296029384,42.0970147237714,1363381.75608425,0.0,1.0
2024-10-07,44.16,44.25,44.16,44.24,91913,41.8883319108099,41.973702152476,41.8883319108099,41.9642165700686,96897.5820914116,0.0,1.0
2024-10-08,44.21,44.21,44.094,44.12,75767,41.9357598228466,41.9357598228466,41.8257270669215,41.8503895811806,79875.9599003404,0.0,1.0
2024-10-09,44.14,44.1736,44.0925,44.15,68024,41.8693607459952,41.9012323028839,41.8243042295604,41.8788463284026,71713.0452078181,0.0,1.0
2024-10-10,44.13,44.13,44.02,44.06,61515,41.8598751635879,41.8598751635879,41.7555337571072,41.7934760867365,64851.0522162609,0.0,1.0
2024-10-11,44.1,44.152,44.05,44.06,46656,41.8314184163659,41.880743444884,41.7839905043292,41.7934760867365,49186.2259969416,0.0,1.0
2024-10-14,44.07,44.08,43.97,43.98,58174,41.8029616691439,41.8124472515512,41.7081058450705,41.7175914274778,61328.8646936317,0.0,1.0
2024-10-15,44.2549,44.2778,44.18,44.18,65194,41.9783500878556,42.0000720715684,41.9073030756246,41.9073030756246,68729.5699940975,0.0,1.0
2024-10-16,44.37,44.37,44.31,44.34,80830,42.087529141364,42.087529141364,42.03061564692,42.059072394142,85213.5341077846,0.0,1.0
2024-10-17,44.13,44.26,44.12,44.25,129506,41.8598751635879,41.9831877348833,41.8503895811806,41.973702152476,136529.307783778,0.0,1.0
2024-10-18,44.15,44.2101,44.145,44.2,51687,41.8788463284026,41.9358546786707,41.8741035371989,41.9262742404393,54490.0647956088,0.0,1.0
2024-10-21,43.85,44.03,43.825,44.02,49866,41.5942788561824,41.7650193395145,41.5705649001641,41.7555337571072,52570.3091898897,0.0,1.0
2024-10-22,43.83,43.91,43.76,43.91,73387,41.5753076913677,41.6511923506264,41.5089086145163,41.6511923506264,77366.8888725471,0.0,1.0
2024-10-23,43.73,43.77,43.6701,43.74,68836,41.4804518672943,41.5183941969237,41.4236332286744,41.4899374497017,72569.0812055358,0.0,1.0
2024-10-24,43.82,43.88,43.72,43.77,69619,41.5658221089604,41.6227356034044,41.470966284887,41.5183941969237,73394.5444890492,0.0,1.0
2024-10-25,43.73,43.898,43.695,43.87,68775,41.4804518672943,41.6398096517376,41.4472523288686,41.6132500209971,72504.7730825546,0.0,1.0
2024-10-28,43.525,43.61,43.4174,43.61,67674,41.4377667464613,41.5186905873217,41.3353266843839,41.5186905873217,71082.7605170479,0.16,1.0
2024-10-29,43.58,43.58,43.35,43.39,75810,41.4901292317239,41.4901292317239,41.2711588388075,41.3092406462712,79628.5733782162,0.0,1.0
2024-10-30,43.54,43.84,43.53,43.67,68336,41.4520474242602,41.7376609802381,41.4425269723943,41.5758132985173,71778.1056638145,0.0,1.0
2024-10-31,43.51,43.578,43.3808,43.48,83608,41.4234860686624,41.4882251413507,41.3004818305546,41.3949247130646,87819.3610738148,0.0,1.0
2024-11-01,43.3199,43.6079,43.305,43.59,47106,41.2425022786911,41.5166912924299,41.2283168054108,41.4996496835899,49478.7439329145,0.0,1.0
2024-11-04,43.5395,43.6396,43.46,43.57,58450,41.4515714016669,41.5468711248449,41.3758838093328,41.480608779858,61394.1447560577,0.0,1.0
2024-11-05,43.65,43.66,43.4122,43.51,50965,41.5567723947854,41.5662928466514,41.3303760494136,41.4234860686624,53532.1229682204,0.0,1.0
2024-11-06,43.28,43.41,43.16,43.2,77467,41.204515675746,41.3282815500031,41.0902702533548,41.1283520608186,81369.0369857575,0.0,1.0
2024-11-07,43.64,43.6778,43.43,43.43,65578,41.5472519429195,41.5832392509727,41.347322453735,41.347322453735,68881.184342391,0.0,1.0
2024-11-08,43.735,43.8179,43.6721,43.7,171996,41.6376962356458,41.7166207816144,41.5778125934091,41.6043746541151,180659.492240597,0.0,1.0
2024-11-11,43.66,43.67,43.6,43.67,115979,41.5662928466514,41.5758132985173,41.5091701354558,41.5758132985173,121820.898454454,0.0,1.0
2024-11-12,43.39,43.6,43.3523,43.53,126609,41.3092406462712,41.5091701354558,41.2733485427367,41.4425269723943,132986.334874589,0.0,1.0
2024-11-13,43.32,43.58,43.2808,43.57,59348,41.2425974832097,41.4901292317239,41.2052773118953,41.480608779858,62337.3772965358,0.0,1.0
2024-11-14,43.32,43.4578,43.29,43.41,72770,41.2425974832097,41.3737893099223,41.2140361276119,41.3282815500031,76435.4476287138,0.0,1.0
2024-11-15,43.32,43.4,43.12,43.22,67522,41.2425974832097,41.3187610981372,41.0521884458911,41.1473929645504,70923.1042295728,0.0,1.0
2024-11-18,43.38,43.4,43.235,43.26,115659,41.2997201944053,41.3187610981372,41.1616736423493,41.1854747720141,121484.779954506,0.0,1.0
2024-11-19,43.45,43.5,43.43,43.46,93512,41.3663633574668,41.4139656167965,41.347322453735,41.3758838093328,98222.2286471937,0.0,1.0
2024-11-20,43.39,43.44,43.34,43.36,70616,41.3092406462712,41.3568429056009,41.2616383869416,41.2806792906735,74172.9499759414,0.0,1.0
2024-11-21,43.35,43.47,43.32,43.39,118268,41.2711588388075,41.3854042611987,41.2425974832097,41.3092406462712,124225.196099392,0.0,1.0
2024-11-22,43.38,43.43,43.34,43.39,74883,41.2997201944053,41.347322453735,41.2616383869416,41.3092406462712,78654.8800986804,0.0,1.0
2024-11-25,43.66,43.669,43.54,43.57,93412,41.7186200765062,41.7272198836681,41.6039559810142,41.6326220048872,97758.9362380835,0.16,1.0
2024-11-26,43.57,43.59,43.48,43.57,77981,41.6326220048872,41.6517326874692,41.5466239332682,41.6326220048872,81609.8531963986,0.0,1.0
2024-11-27,43.74,43.77,43.63,43.69,65191,41.7950628068342,41.8237288307072,41.6899540526332,41.7472861003792,68224.6693390239,0.0,1.0
2024-11-29,43.9,43.915,43.82,43.82,29917,41.9479482674902,41.9622812794267,41.8715055371622,41.8715055371622,31309.1904191618,0.0,1.0
2024-12-02,43.94,43.98,43.64,43.64,69474,41.9861696326542,42.0243909978182,41.6995093939242,41.6995093939242,72706.9791483387,0.0,1.0
2024-12-03,43.86,44.0,43.84,43.98,51837,41.9097269023262,42.0435016804002,41.8906162197442,42.0243909978182,54249.2396884076,0.0,1.0
2024-12-04,44.01,44.0399,43.745,43.75,66891,42.0530570216912,42.0816274921513,41.7998404774797,41.8046181481252,70003.7789995037,0.0,1.0
2024-12-05,44.03,44.05,43.91,43.91,99998,42.0721677042732,42.0912783868552,41.9575036087812,41.9575036087812,104651.416369801,0.0,1.0
2024-12-06,44.12,44.16,44.0244,44.16,70307,42.1581657758922,42.1963871410562,42.0668167131503,42.1963871410562,73578.7428819738,0.0,1.0
2024-12-09,44.0,44.0499,43.98,44.04,88094,42.0435016804002,42.0911828334423,42.0243909978182,42.0817230455642,92193.4626060648,0.0,1.0
2024-12-10,43.94,43.9706,43.8841,43.9,80934,41.9861696326542,42.0154089770047,41.9327552748375,41.9479482674902,84700.2713301615,0.0,1.0
2024-12-11,43.83,44.0149,43.83,43.99,56180,41.8810608784532,42.0577391389238,41.8810608784532,42.0339463391092,58794.3416033864,0.0,1.0
2024-12-12,43.63,43.7409,43.63,43.74,94009,41.6899540526332,41.7959227875504,41.6899540526332,41.7950628068342,98383.7176894403,0.0,1.0
2024-12-13,43.4613,43.57,43.432,43.57,46221,41.5287554450541,41.6326220048872,41.5007582950714,41.6326220048872,48371.8985982577,0.0,1.0
2024-12-16,43.49,43.54,43.44,43.54,73005,41.5561792745592,41.6039559810142,41.5084025681042,41.6039559810142,76402.2945666647,0.0,1.0
2024-12-17,43.4947,43.54,43.4501,43.49,59320,41.560670284966,41.6039559810142,41.5180534628081,41.5561792745592,62080.461799802,0.0,1.0
2024-12-18,43.15,43.55,43.13,43.48,109009,41.2312976706652,41.6135113223052,41.2121869880832,41.5466239332682,114081.744105439,0.0,1.0
2024-12-19,43.0073,43.0579,42.92,43.04,53574,41.0949429504427,41.1432929773751,41.0115248209722,41.1261889164642,56067.0711473802,0.0,1.0
2024-12-20,43.1183,43.22,43.07,43.14,82038,41.2010072387728,41.2981850597022,41.1548549403372,41.2217423293742,85855.6460743789,0.0,1.0
2024-12-23,42.97,43.1,42.95,43.09,72430,41.0593015274272,41.1835209642102,41.0401908448452,41.1739656229192,75800.5368873848,0.0,1.0
2024-12-24,43.045,43.05,42.89,42.9,72849,41.1309665871097,41.1357442577552,40.9828587970992,40.9924141383902,76239.0350919383,0.0,1.0
2024-12-26,42.88,42.91,42.73,42.73,58227,41.1503448192479,41.1791347060151,41.0063953854119,41.0063953854119,60674.4310641146,0.18528,1.0
2024-12-27,42.79,42.9,42.79,42.86,57960,41.0639751589463,41.1695380770927,41.0639751589463,41.1311515614031,60396.2083651241,0.0,1.0
2024-12-30,42.9402,42.96,42.91,42.95,83128,41.2081165253607,41.2271178506271,41.1791347060151,41.2175212217047,86622.0843508633,0.0,1.0
2024-12-31,42.92,43.04,42.8536,43.03,95566,41.1887313349375,41.3038908820063,41.1250097188928,41.2942942530839,99582.8855869815,0.0,1.0
2025-01-02,42.9,43.01,42.8244,42.98,359290,41.1695380770927,41.2751009952391,41.0969875624393,41.2463111084719,374391.885843779,0.0,1.0
2025-01-03,42.82,42.94,42.815,42.92,542001,41.0927650457135,41.2079245927823,41.0879667312523,41.1887313349375,564782.700657447,0.0,1.0
2025-01-06,42.7604,42.819,42.735,42.76,96116,41.035569137336,41.0918053828213,41.0111936998731,41.0351852721791,100156.00350625,0.0,1.0
2025-01-07,42.62,42.76,42.55,42.76,51201,40.9008324672655,41.0351852721791,40.8336560648087,41.0351852721791,53353.1101536011,0.0,1.0
2025-01-08,42.66,42.66,42.53,42.54,67683,40.9392189829551,40.9392189829551,40.8144628069639,40.8240594358863,70527.8911452156,0.0,1.0
2025-01-10,42.44,42.54,42.405,42.51,265583,40.7280931466623,40.8240594358863,40.6945049454339,40.7952695491191,276746.138823926,0.0,1.0
2025-01-13,42.36,42.44,42.3211,42.41,133947,40.6513201152831,40.7280931466623,40.613989228775,40.6993032598951,139577.138058718,0.0,1.0
2025-01-14,42.375,42.41,42.32,42.37,182741,40.6657150586667,40.6993032598951,40.6129335995935,40.6609167442055,190422.075791083,0.0,1.0
2025-01-15,42.75,42.805,42.69,42.75,123415,41.0255886432567,41.0783701023299,40.9680088697223,41.0255886432567,128602.450921011,0.0,1.0
2025-01-16,42.87,42.905,42.6809,42.72,103306,41.1407481903255,41.1743363915539,40.9592759374029,40.9967987564895,107648.217759964,0.0,1.0
2025-01-17,42.8886,42.9389,42.86,42.91,80713,41.1585979201211,41.2068689636008,41.1311515614031,41.1791347060151,84105.5756689832,0.0,1.0
2025-01-21,43.0291,43.055,42.97,42.97,84719,41.2934305564809,41.3182858253899,41.2367144795495,41.2367144795495,88279.9581864207,0.0,1.0
2025-01-22,42.93,43.027,42.91,42.99,160639,41.1983279638599,41.2914152644072,41.1791347060151,41.2559077373943,167391.071697122,0.0,1.0
2025-01-23,42.85,42.875,42.81,42.82,462780,41.1215549324807,41.1455465047867,41.0831684167911,41.0927650457135,482231.837598553,0.0,1.0
2025-01-24,42.93,42.955,42.82,42.88,298577,41.1983279638599,41.2223195361659,41.0927650457135,41.1503448192479,311126.961784569,0.0,1.0
2025-01-27,43.165,43.185,43.07,43.12,109073,41.4238487435363,41.4430420013811,41.3326807687735,41.3806639133855,113657.619651642,0.0,1.0
2025-01-28,42.98,42.985,42.89,42.93,48985,41.3998571712303,41.404673348193,41.313165985902,41.3516954016034,50854.6512924463,0.16,1.0
2025-01-29,42.94,43.03,42.85,43.02,132639,41.3613277555288,41.4480189408571,41.2746365702005,41.4383865869317,137701.543182174,0.0,1.0
2025-01-30,43.01,43.08,42.98,43.04,78450,41.4287542330064,41.4961807104839,41.3998571712303,41.4576512947825,81444.2664875455,0.0,1.0
2025-01-31,42.94,43.08,42.8511,43.02,86479,41.3613277555288,41.4961807104839,41.2756961291323,41.4383865869317,89779.7160175455,0.0,1.0
2025-02-03,42.98,43.11,42.9136,42.99,82241,41.3998571712303,41.52507777226,41.3358983411658,41.4094895251556,85379.9607419021,0.0,1.0
2025-02-04,43.03,43.069,42.8799,42.91,99005,41.4480189408571,41.485585121166,41.3034373084373,41.3324306937527,102783.806291899,0.0,1.0
2025-02-05,43.29,43.3309,43.2,43.2,86538,41.6984601429167,41.7378564704714,41.6117689575884,41.6117689575884,89840.967919684,0.0,1.0
2025-02-06,43.235,43.305,43.18,43.25,68645,41.6454821963271,41.7129086738047,41.5925042497376,41.6599307272152,71265.0308863935,0.0,1.0
2025-02-07,43.12,43.15,43.055,43.11,65385,41.5347101261854,41.5636071879615,41.4720998256705,41.52507777226,67880.6037512832,0.0,1.0
2025-02-10,43.09,43.1999,43.07,43.14,60219,41.5058130644093,41.6116726340491,41.4865483565586,41.5539748340361,62517.4287267496,0.0,1.0
2025-02-11,43.02,43.03,42.97,43.01,81281,41.4383865869317,41.4480189408571,41.3902248173049,41.4287542330064,84383.3196223607,0.0,1.0
2025-02-12,42.78,42.8284,42.7101,42.75,103585,41.2072100927229,41.2538306857217,41.1398799387846,41.1783130309468,107538.614966379,0.0,1.0
2025-02-13,43.04,43.1,42.9,42.9,82074,41.4576512947825,41.5154454183347,41.3227983398273,41.3227983398273,85206.5867138152,0.0,1.0
2025-02-14,43.22,43.31,43.21,43.24,135440,41.6310336654391,41.7177248507674,41.6214013115137,41.6502983732898,140609.451282003,0.0,1.0
2025-02-18,43.07,43.18,43.03,43.03,125462,41.4865483565586,41.5925042497376,41.4480189408571,41.4480189408571,130250.612645767,0.0,1.0
2025-02-19,43.1,43.1427,43.0,43.06,384617,41.5154454183347,41.556575569596,41.419121879081,41.4769160026332,399296.997369538,0.0,1.0
2025-02-20,43.17,43.19,43.131,43.15,121400,41.5828718958123,41.602136603663,41.5453057155033,41.5636071879615,126033.574908706,0.0,1.0
2025-02-21,43.34,43.395,43.21,43.21,179565,41.7466219125435,41.799599859133,41.6214013115137,41.6214013115137,186418.60690677,0.0,1.0
2025-02-24,43.4,43.4399,43.3,43.32,157173,41.8044160360957,41.8428491282579,41.708092496842,41.7273572046928,163171.952793461,0.0,1.0
2025-02-25,43.545,43.55,43.455,43.49,86060,42.0933866538567,42.0982199741752,42.0063868881237,42.0402201303532,89027.8259341874,0.155,1.0
2025-02-26,43.62,43.645,43.4999,43.54,85961,42.1658864586343,42.1900530602268,42.0497901045838,42.0885533335382,88925.4118653111,0.0,1.0
2025-02-27,43.52,43.6,43.49,43.53,124967,42.0692200522642,42.1465531773603,42.0402201303532,42.0788866929012,129276.555002528,0.0,1.0
2025-02-28,43.74,43.74,43.56,43.6,84171,42.2818861462784,42.2818861462784,42.1078866148123,42.1465531773603,87073.6827411862,0.0,1.0
2025-03-03,43.8,43.8168,43.59,43.59,123688,42.3398859901005,42.3561259463706,42.1368865367233,42.1368865367233,127953.447991491,0.0,1.0
2025-03-04,43.699,43.86,43.665,43.8,124200,42.2422529196667,42.3978858339225,42.2093863415008,42.3398859901005,128483.104590124,0.0,1.0
2025-03-05,43.55,43.765,43.55,43.75,106314,42.0982199741752,42.3060527478709,42.0982199741752,42.2915527869154,109980.296146493,0.0,1.0
2025-03-06,43.5,43.5601,43.39,43.52,92808,42.0498867709902,42.1079832812186,41.9435537239831,42.0692200522642,96008.5343864752,0.0,1.0
2025-03-07,43.42,43.64,43.4,43.64,116474,41.9725536458941,42.1852197399083,41.9532203646201,42.1852197399083,120490.669275605,0.0,1.0
2025-03-10,43.56,43.68,43.56,43.6,54631,42.1078866148123,42.2238863024564,42.1078866148123,42.1465531773603,56514.979765403,0.0,1.0
2025-03-11,43.395,43.6101,43.39,43.56,69808,41.9483870443016,42.1563164844037,41.9435537239831,42.1078866148123,72215.3668697856,0.0,1.0
2025-03-12,43.295,43.39,43.2801,43.33,50204,41.8517206379315,41.9435537239831,41.8373173433824,41.885553880161,51935.3122612124,0.0,1.0
2025-03-13,43.405,43.415,43.18,43.2,75665,41.9580536849386,41.9677203255756,41.7405542706059,41.7598875518799,78274.3487021878,0.0,1.0
2025-03-14,43.35,43.4166,43.34,43.36,96001,41.9048871614351,41.9692669880775,41.895220520798,41.9145538020721,99311.6467291181,0.0,1.0
2025-03-17,43.4,43.52,43.38,43.46,78377,41.9532203646201,42.0692200522642,41.9338870833461,42.0112202084422,81079.8734980688,0.0,1.0
2025-03-18,43.37,43.505,43.36,43.37,122132,41.9242204427091,42.0547200913087,41.9145538020721,41.9242204427091,126343.78848471,0.0,1.0
2025-03-19,43.63,43.645,43.41,43.44,399479,42.1755530992713,42.1900530602268,41.9628870052571,41.9918869271681,413255.250713028,0.0,1.0
2025-03-20,43.6,43.8244,43.6,43.81,50659,42.1465531773603,42.3634725932548,42.1465531773603,42.3495526307375,52406.0031838251,0.0,1.0
2025-03-21,43.57,43.68,43.561,43.64,58657,42.1175532554493,42.2238863024564,42.1088532788759,42.1852197399083,60679.8185663679,0.0,1.0
2025-03-24,43.37,43.52,43.37,43.52,43196,41.9242204427091,42.0692200522642,41.9242204427091,42.0692200522642,44685.6375674315,0.0,1.0
2025-03-25,43.43,43.475,43.37,43.39,62620,41.9822202865311,42.0257201693977,41.9242204427091,41.9435537239831,64779.484778048,0.0,1.0
2025-03-26,43.13,43.22,43.11,43.22,76963,41.866220598887,41.95358345198,41.846806631533,41.95358345198,79286.2155340634,0.18,1.0
2025-03-27,43.09,43.0984,43.04,43.08,68990,41.827392664179,41.8355465304677,41.778857745794,41.817685680502,71072.5414770089,0.0,1.0
2025-03-28,43.315,43.3389,43.225,43.26,70144,42.0457997969115,42.0689994878995,41.9584369438185,41.992411386688,72261.3762771895,0.0,1.0
2025-03-31,43.43,43.45,43.295,43.44,64257,42.1574301091969,42.1768440765509,42.0263858295575,42.1671370928739,66196.6704984514,0.0,1.0
2025-04-01,43.549,43.62,43.5,43.5,80734,42.2729432149532,42.3418627990599,42.2253789949359,42.2253789949359,83171.0474504251,0.0,1.0
2025-04-02,43.59,43.67,43.425,43.67,103108,42.3127418480289,42.3903977174448,42.1525766173584,42.3903977174448,106220.432042491,0.0,1.0
2025-04-03,43.695,43.8301,43.66,43.75,135295,42.4146651766373,42.5458065261136,42.3806907337678,42.4680535868608,139379.033180634,0.0,1.0
2025-04-04,43.69,43.94,43.66,43.82,107226,42.4098116847988,42.6524862767238,42.3806907337678,42.5360024725998,110462.738547815,0.0,1.0
2025-04-07,43.0,43.52,43.0,43.47,149376,41.7400298110861,42.2447929622899,41.7400298110861,42.1962580439049,153885.084152336,0.0,1.0
2025-04-08,42.72,43.125,42.68,43.02,105771,41.4682342681302,41.8613671070485,41.4294063334222,41.7594437784401,108963.817720897,0.0,1.0
2025-04-09,43.23,43.37,42.25,42.42,1058407,41.963290435657,42.0991882071349,41.0120060353113,41.1770247578203,1090356.2169453,0.0,1.0
2025-04-10,42.53,42.94,42.52,42.94,168407,41.2838015782672,41.6817879090241,41.2740945945902,41.6817879090241,173490.556493965,0.0,1.0
2025-04-11,42.51,42.5489,42.1,42.34,87900,41.2643876109132,41.3021477774167,40.8664012801564,41.0993688884043,90553.3612962615,0.0,1.0
2025-04-14,42.72,42.785,42.62,42.72,106311,41.4682342681302,41.5313296620306,41.3711644313602,41.4682342681302,109520.11823398,0.0,1.0
2025-04-15,42.88,42.94,42.75,42.75,80041,41.6235460069621,41.6817879090241,41.4973552191611,41.4973552191611,82457.1284586355,0.0,1.0
2025-04-16,42.98,43.015,42.85,42.92,76613,41.7206158437321,41.7545902866016,41.5944250559311,41.6623739416701,78925.6503866948,0.0,1.0
2025-04-17,42.95,43.0491,42.9001,43.04,75957,41.6914948927011,41.7876911009401,41.6430570441529,41.778857745794,78249.8482819127,0.0,1.0
2025-04-21,42.64,42.845,42.64,42.83,54808,41.3905783987142,41.5895715640926,41.3905783987142,41.5750110885771,56462.441705637,0.0,1.0
2025-04-22,42.75,42.84,42.7216,42.84,57119,41.4973552191611,41.5847180722541,41.4697873855185,41.5847180722541,58843.2018644046,0.0,1.0
2025-04-23,42.86,43.23,42.845,43.18,29747,41.6041320396081,41.963290435657,41.5895715640926,41.914755517272,30644.9469679168,0.0,1.0
2025-04-24,43.13,43.15,43.02,43.05,43098,41.866220598887,41.885634566241,41.7594437784401,41.788564729471,44398.9620608223,0.0,1.0
2025-04-25,43.15,43.1728,43.06,43.1,88852,42.040946305073,42.0631602929236,41.9532595109256,41.9922314194356,91195.9443581165,0.16,1.0
2025-04-28,43.25,43.275,43.11,43.11,58905,42.1383760763477,42.1627335191664,42.001974396563,42.001974396563,60458.9328593038,0.0,1.0
2025-04-29,43.35,43.36,43.22,43.22,73320,42.2358058476225,42.24554882475,42.1091471449653,42.1091471449653,75254.2051989501,0.0,1.0
2025-04-30,43.26,43.345,43.22,43.28,97285,42.1481190534752,42.2309343590588,42.1091471449653,42.1676050077302,99851.4096123821,0.0,1.0
2025-05-01,43.15,43.32,43.091,43.32,127802,42.040946305073,42.2065769162401,41.9834627400208,42.2065769162401,131173.457894656,0.0,1.0
2025-05-02,42.98,43.05,42.9425,43.02,58439,41.8753156939058,41.9435165337982,41.8387795296778,41.9142876024157,59980.6396293159,0.0,1.0
2025-05-05,42.92,42.95,42.85,42.95,47237,41.8168578311409,41.8460867625234,41.7486569912486,41.8460867625234,48483.1272638135,0.0,1.0
2025-05-06,43.0,43.02,42.85,42.88,59440,41.8948016481608,41.9142876024157,41.7486569912486,41.777885922631,61008.0463315001,0.0,1.0
2025-05-07,43.09,43.13,43.06,43.08,51183,41.9824884423081,42.021460350818,41.9532595109256,41.9727454651806,52533.2240138824,0.0,1.0
2025-05-08,42.9,43.12,42.9,43.11,47845,41.797371876886,42.0117173736905,41.797371876886,42.001974396563,49107.1664995058,0.0,1.0
2025-05-09,42.91,43.01,42.9035,42.95,44155,41.8071148540134,41.9045446252882,41.8007819188806,41.8460867625234,45319.8231118336,0.0,1.0
2025-05-12,42.81,42.9,42.81,42.85,91830,41.7096850827387,41.797371876886,41.7096850827387,41.7486569912486,94252.5049566227,0.0,1.0
2025-05-13,42.79,42.87,42.7519,42.84,99107,41.6901991284837,41.7681429455035,41.653078385628,41.7389140141211,101721.474558815,0.0,1.0
2025-05-14,42.645,42.8093,42.64,42.79,769910,41.5489259601353,41.7090030743397,41.5440544715715,41.6901991284837,790220.473605067,0.0,1.0
2025-05-15,42.92,42.92,42.745,42.76,112569,41.8168578311409,41.8168578311409,41.64635573141,41.6609701971013,115538.606451727,0.0,1.0
2025-05-16,42.95,43.07,42.93,43.07,117510,41.8460867625234,41.9630024880531,41.8266008082684,41.9630024880531,120609.951622049,0.0,1.0
2025-05-19,42.94,42.9499,42.68,42.7,244562,41.8363437853959,41.8459893327521,41.5830263800814,41.6025123343364,251013.624275308,0.0,1.0
2025-05-20,42.82,42.91,42.79,42.87,101452,41.7194280598661,41.8071148540134,41.6901991284837,41.7681429455035,104128.336413583,0.0,1.0
2025-05-21,42.55,42.75,42.51,42.72,109126,41.4563676774242,41.6512272199738,41.4173957689143,41.6219982885913,112004.779003555,0.0,1.0
2025-05-22,42.69,42.69,42.465,42.5,188042,41.5927693572089,41.5927693572089,41.3735523718406,41.4076527917868,193002.608483647,0.0,1.0
2025-05-23,42.72,42.7873,42.6649,42.76,110619,41.6219982885913,41.6875685246593,41.5683144846189,41.6609701971013,113537.164824095,0.0,1.0
2025-05-27,42.8,42.828,42.685,42.7,169085,41.8704442053421,41.8978360847287,41.7579418435754,41.7726160646754,172838.815955926,0.175,1.0
2025-05-28,42.72,42.765,42.6458,42.75,176928,41.7921816928087,41.8362043561087,41.719593212434,41.8215301350087,180855.936537541,0.0,1.0
2025-05-29,42.87,42.915,42.81,42.85,148743,41.9389239038087,41.9829465671088,41.8802270194087,41.9193582756754,152045.208041709,0.0,1.0
2025-05-30,42.98,42.98,42.87,42.9,49799,42.0465348585421,42.0465348585421,41.9389239038087,41.9682723460088,50904.5757801649,0.0,1.0
2025-06-02,42.88,42.9096,42.7903,42.89,111942,41.9487067178754,41.9776638475128,41.8609548756974,41.9584895319421,114427.197774719,0.0,1.0
2025-06-03,42.87,42.98,42.841,42.94,221883,41.9389239038087,42.0465348585421,41.9105537430154,42.0074036022754,226808.971823336,0.0,1.0
2025-06-04,43.14,43.175,43.015,43.03,170973,42.2030598836088,42.2372997328421,42.0807747077754,42.0954489288754,174768.730995846,0.0,1.0
2025-06-05,43.0467,43.175,43.04,43.16,42106,42.1117862283668,42.2372997328421,42.1052317429421,42.2226255117421,43040.7853129505,0.0,1.0
2025-06-06,42.84,42.94,42.82,42.93,282911,41.9095754616087,42.0074036022754,41.8900098334754,41.9976207882088,289191.839967514,0.0,1.0
2025-06-09,42.925,42.9606,42.83,42.83,35288,41.9927293811754,42.0275561992528,41.8997926475421,41.8997926475421,36071.4205130717,0.0,1.0
2025-06-10,43.05,43.0581,42.95,43.04,102630,42.1150145570088,42.1229386364028,42.0171864163421,42.1052317429421,104908.464272743,0.0,1.0
2025-06-11,43.1707,43.21,43.083047,43.1,51782,42.2330931227935,42.2715395820755,42.1473438226549,42.1639286273421,52931.5998925379,0.0,1.0
2025-06-12,43.37,43.37,43.27,43.3,38800,42.4280646071422,42.4280646071422,42.3302364664755,42.3595849086755,39661.389591566,0.0,1.0
2025-06-13,43.19,43.27,43.1,43.25,73686,42.2519739539421,42.3302364664755,42.1639286273421,42.3106708383422,75321.8853980448,0.0,1.0
2025-06-16,43.09,43.25,43.09,43.19,59308,42.1541458132755,42.3106708383422,42.1541458132755,42.2519739539421,60624.6828323865,0.0,1.0
2025-06-17,43.24,43.26,43.13,43.2,55710,42.3008880242755,42.3204536524088,42.1932770695421,42.2617567680088,56946.8044883027,0.0,1.0
2025-06-18,43.27,43.355,43.21,43.29,36349,42.3302364664755,42.4133903860422,42.2715395820755,42.3498020946088,37155.9755222638,0.0,1.0
2025-06-20,43.31,43.35,43.171,43.19,54775,42.3693677227422,42.4084989790088,42.2333866072155,42.2519739539421,55991.0467752069,0.0,1.0
2025-06-23,43.4,43.49,43.36,43.37,52906,42.4574130493422,42.5454583759422,42.4182817930755,42.4280646071422,54080.5535497781,0.0,1.0
2025-06-24,43.58,43.58,43.35,43.35,73387,42.6335037025422,42.6335037025422,42.4084989790088,42.4084989790088,75016.2473700066,0.0,1.0
2025-06-25,43.394,43.4,43.2862,43.33,64249,42.5982855719022,42.6041755500889,42.4924622971488,42.5354591379113,65449.1388225956,0.15,1.0
2025-06-26,43.5199,43.5199,43.3882,43.44,44568,42.7218769475187,42.7218769475187,42.5925919263218,42.6434420713332,45400.5076973251,0.0,1.0
2025-06-27,43.43,43.56,43.41,43.44,94365,42.6336254410221,42.7612416350661,42.6139921803999,42.6434420713332,96127.6904698009,0.0,1.0
2025-06-30,43.63,43.6599,43.51,43.55,69722,42.8299580472437,42.8593097718738,42.7121584835107,42.7514250047551,71024.3716943301,0.0,1.0
2025-07-01,43.64,43.6701,43.56,43.65,114497,42.8397746775548,42.8693227347911,42.7612416350661,42.8495913078659,116635.746046954,0.0,1.0
2025-07-02,43.59,43.59,43.485,43.53,132462,42.7906915259994,42.7906915259994,42.687616907733,42.7317917441329,134936.323160184,0.0,1.0
2025-07-03,43.495,43.5409,43.4611,43.49,24994,42.6974335380441,42.742491871172,42.6641551612896,42.6925252228886,25460.8752779336,0.0,1.0
2025-07-07,43.305,43.42,43.27,43.39,61281,42.5109175621336,42.623808810711,42.4765593560448,42.5943589197778,62425.698083822,0.0,1.0
2025-07-08,43.245,43.245,43.19,43.21,53046,42.4520177802671,42.4520177802671,42.3980263135562,42.4176595741783,54036.8724491184,0.0,1.0
2025-07-09,43.43,43.4467,43.311,43.32,32782,42.6336254410221,42.6500192136416,42.5168075403202,42.5256425076002,33394.3511787316,0.0,1.0
2025-07-10,43.45,43.46,43.36,43.43,30810,42.6532587016443,42.6630753319553,42.5649090288445,42.6336254410221,31385.5152161772,0.0,1.0
2025-07-11,43.26,43.3092,43.235,43.29,50008,42.4667427257337,42.5150405468642,42.442201149956,42.496192616667,50942.1241457511,0.0,1.0
2025-07-14,43.23,43.27,43.175,43.2,60006,42.4372928348005,42.4765593560448,42.3833013680895,42.4078429438673,61126.8817287222,0.0,1.0
2025-07-15,43.1,43.29,43.0849,43.29,60720,42.3096766407565,42.496192616667,42.2948535289867,42.496192616667,61854.218887578,0.0,1.0
2025-07-16,43.16,43.235,43.08,43.18,69004,42.3685764226229,42.442201149956,42.2900433801343,42.3882096832451,70292.9598174974,0.0,1.0
2025-07-17,43.19,43.2599,43.1721,43.19,32506,42.3980263135562,42.4666445594306,42.3804545452993,42.3980263135562,33113.1956383335,0.0,1.0
2025-07-18,43.28,43.32,43.2509,43.32,55728,42.4863759863559,42.5256425076002,42.4578095921507,42.5256425076002,56768.9708525519,0.0,1.0
2025-07-21,43.4249,43.495,43.41,43.45,56778,42.6286189595634,42.6974335380441,42.6139921803999,42.6532587016443,57838.5843214578,0.0,1.0
2025-07-22,43.515,43.53,43.44,43.44,39608,42.7170667986663,42.7317917441329,42.6434420713332,42.6434420713332,40347.8574061132,0.0,1.0
2025-07-23,43.42,43.4707,43.4094,43.45,61257,42.623808810711,42.6735791263882,42.6134031825813,42.6532587016443,62401.2497759614,0.0,1.0
2025-07-24,43.39,43.44,43.319,43.319,161776,42.5943589197778,42.6434420713332,42.5246608445691,42.5246608445691,164797.893853044,0.0,1.0
2025-07-25,43.46,43.5,43.37,43.4,271892,42.6630753319553,42.7023418531997,42.5747256591556,42.6041755500889,276970.805035926,0.0,1.0
2025-07-28,43.215,43.26,43.2,43.26,69831,42.5845422894667,42.6288857906359,42.5697611224103,42.6288857906359,70864.8373977344,0.165,1.0
2025-07-29,43.46,43.46,43.28,43.28,42656,42.8259680180544,42.8259680180544,42.6485940133777,42.6485940133777,43287.5156311346,0.0,1.0
2025-07-30,43.34,43.43,43.31,43.34,55155,42.7077186816033,42.7964056839417,42.6781563474905,42.7077186816033,55971.5614364972,0.0,1.0
2025-07-31,43.355,43.4665,43.34,43.41,66798,42.7224998486597,42.8323731904455,42.7077186816033,42.7766974611998,67786.9342912726,0.0,1.0
2025-08-01,43.72,43.72,43.58,43.63,37388,43.0821749136986,43.0821749136986,42.9442173545056,42.9934879113602,37941.523687567,0.0,1.0
2025-08-04,43.76,43.77,43.69,43.76,80928,43.1215913591823,43.1314454705532,43.0526125795858,43.1215913591823,82126.1268050557,0.0,1.0
2025-08-05,43.76,43.88,43.7,43.7,87681,43.1215913591823,43.2398406956334,43.0624666909567,43.0624666909567,88979.1039491164,0.0,1.0
2025-08-06,43.77,43.789,43.58,43.71,56876,43.1314454705532,43.150168282158,42.9442173545056,43.0723208023276,57718.0405813112,0.0,1.0
2025-08-07,43.745,43.82,43.72,43.78,38213,43.1068101921259,43.1807160274079,43.0821749136986,43.1412995819241,38778.737687841,0.0,1.0
2025-08-08,43.64,43.68,43.63,43.68,62015,43.0033420227311,43.0427584682149,42.9934879113602,43.0427584682149,62933.1226993814,0.0,1.0
2025-08-11,43.675,43.72,43.66,43.67,42246,43.0378314125294,43.0821749136986,43.023050245473,43.0329043568439,42871.4456431196,0.0,1.0
2025-08-12,43.68,43.695,43.59,43.63,46971,43.0427584682149,43.0575396352713,42.9540714658765,42.9934879113602,47666.3985537795,0.0,1.0
2025-08-13,43.87,43.89,43.83,43.83,54232,43.2299865842625,43.2496948070044,43.1905701387788,43.1905701387788,55034.8965610392,0.0,1.0
2025-08-14,43.74,43.82,43.7201,43.82,46888,43.1018831364404,43.1807160274079,43.0822734548123,43.1807160274079,47582.1697513278,0.0,1.0
2025-08-15,43.69,43.7578,43.66,43.74,45955,43.0526125795858,43.1194234546807,43.023050245473,43.1018831364404,46635.3568273816,0.0,1.0
2025-08-18,43.64,43.7089,43.6,43.69,47759,43.0033420227311,43.0712368500768,42.9639255772474,43.0526125795858,48466.0647746474,0.0,1.0
2025-08-19,43.715,43.73,43.68,43.69,49504,43.0772478580131,43.0920290250695,43.0427584682149,43.0526125795858,50236.8992358328,0.0,1.0
2025-08-20,43.76,43.81,43.69,43.69,87944,43.1215913591823,43.1708619160369,43.0526125795858,43.0526125795858,89245.9976243552,0.0,1.0
2025-08-21,43.655,43.72,43.6,43.72,80730,43.0181231897875,43.0821749136986,42.9639255772474,43.0821749136986,81925.1954449901,0.0,1.0
2025-08-22,43.89,43.9372,43.71,43.71,58088,43.2496948070044,43.2962062126751,43.0723208023276,43.0723208023276,58947.9840580772,0.0,1.0
2025-08-25,43.84,43.8988,43.821,43.85,94342,43.2004242501497,43.2583664250108,43.1817014385449,43.2102783615206,95738.7190470859,0.0,1.0
2025-08-26,43.62,43.69,43.5799,43.63,53340,43.1462266376096,43.2154663410629,43.1065621789171,43.1561180238172,53925.707560528,0.165,1.0
2025-08-27,43.715,43.715,43.56,43.58,54609,43.2401948065819,43.2401948065819,43.0868783203639,43.1066610927791,55208.6419979917,0.0,1.0
2025-08-28,43.77,43.79,43.68,43.71,97196,43.2945974307238,43.314380203139,43.2055749548553,43.2352491134781,98263.2746916589,0.0,1.0
2025-08-29,43.72,43.74,43.68,43.71,519761,43.2451404996857,43.264923272101,43.2055749548553,43.2352491134781,525468.310599318,0.0,1.0
2025-09-02,43.6,43.63,43.54,43.63,123147,43.1264438651944,43.1561180238172,43.0670955479487,43.1561180238172,124499.233388758,0.0,1.0
2025-09-03,43.78,43.8399,43.64,43.64,85719,43.3044888169314,43.363738220315,43.1660094100248,43.1660094100248,86660.2498384121,0.0,1.0
2025-09-04,43.96,43.96,43.837,43.89,117288,43.4825337686685,43.4825337686685,43.3608697183148,43.4132940652152,118575.897794511,0.0,1.0
2025-09-05,44.23,44.28,44.21,44.23,124671,43.749601196274,43.7990581273121,43.7298184238588,43.749601196274,126039.967890487,0.0,1.0
2025-09-08,44.4,44.415,44.33,44.35,54485,43.9177547618035,43.9325918411149,43.8485150583502,43.8682978307654,55083.2803981134,0.0,1.0
2025-09-09,44.315,44.37,44.245,44.34,58883,43.8336779790387,43.8880806031806,43.7644382755854,43.8584064445578,59529.5732712144,0.0,1.0
2025-09-10,44.4295,44.49,44.3699,44.39,82147,43.9469343511159,44.006777237672,43.8879816893185,43.9078633755958,83049.0269774034,0.0,1.0
2025-09-11,44.55,44.5888,44.46,44.46,95788,44.0661255549176,44.1045041334032,43.9771030790491,43.9771030790491,96839.8139446544,0.0,1.0
2025-09-12,44.49,44.5162,44.41,44.48,102251,44.006777237672,44.0326926695359,43.9276461480111,43.9968858514644,103373.781847986,0.0,1.0
2025-09-15,44.6,44.62,44.55,44.55,146770,44.1155824859557,44.1353652583709,44.0661255549176,44.0661255549176,148381.629146207,0.0,1.0
2025-09-16,44.585,44.63,44.55,44.59,173108,44.1007454066443,44.1452566445786,44.0661255549176,44.1056910997481,175008.837352604,0.0,1.0
2025-09-17,44.5,44.7,44.479,44.65,75308,44.0166686238796,44.2144963480319,43.9958967128436,44.1650394169938,76134.9303518606,0.0,1.0
2025-09-18,44.385,44.4297,44.33,44.36,68940,43.902917682492,43.9471321788401,43.8485150583502,43.878189216973,69697.0056097264,0.0,1.0
2025-09-19,44.38,44.39,44.33,44.37,112031,43.8979719893882,43.9078633755958,43.8485150583502,43.8880806031806,113261.17254806,0.0,1.0
2025-09-22,44.3052,44.36,44.285,44.35,59771,43.8239844205553,43.878189216973,43.8040038204159,43.8682978307654,60427.3240832456,0.0,1.0
2025-09-23,44.39,44.39,44.305,44.36,68817,43.9078633755958,43.9078633755958,43.8237865928311,43.878189216973,69572.6549904923,0.0,1.0
2025-09-24,44.27,44.335,44.25,44.33,68257,43.7891667411045,43.853460751454,43.7693839686892,43.8485150583502,69006.5058297518,0.0,1.0
2025-09-25,44.06,44.2,43.97,44.0591,102192,43.7347641169626,43.8737306847423,43.6454284662471,43.7338707604555,102951.956204873,0.155,1.0
2025-09-26,44.08,44.15,44.0401,44.07,57241,43.7546164837883,43.8240997676781,43.7150110119711,43.7446903003754,57666.6757194609,0.0,1.0
2025-09-29,44.1868,44.2199,44.14,44.15,62694,43.8606281226374,43.8934837897339,43.8141735842653,43.8240997676781,63160.2272419399,0.0,1.0
2025-09-30,44.27,44.3,44.1516,44.2324,104568,43.9432139686322,43.9729925188707,43.8256879570242,43.9058915189999,105345.625454353,0.0,1.0
2025-10-01,44.29,44.32,44.23,44.28,217337,43.9630663354579,43.9928448856964,43.9035092349808,43.953140152045,218953.238078309,0.0,1.0
2025-10-02,44.37,44.385,44.275,44.31,129893,44.0424758027606,44.0573650778798,43.9481770603386,43.9829187022835,130858.956154294,0.0,1.0
2025-10-03,44.32,44.39,44.31,44.39,62038,43.9928448856964,44.0623281695862,43.9829187022835,44.0623281695862,62499.3488632958,0.0,1.0
2025-10-06,44.215,44.29,44.2,44.21,103323,43.8886199598616,43.9630663354579,43.8737306847423,43.8836568681552,104091.366946103,0.0,1.0
2025-10-07,44.25,44.335,44.22,44.24,57031,43.9233616018065,44.0077341608156,43.893583051568,43.9134354183937,57455.1140433707,0.0,1.0
2025-10-08,44.285,44.39,44.28,44.39,239833,43.9581032437514,44.0623281695862,43.953140152045,44.0623281695862,241616.530770348,0.0,1.0
2025-10-09,44.2205,44.26,44.2005,44.26,118707,43.8940793607387,43.9332877852194,43.874226993913,43.9332877852194,119589.770874549,0.0,1.0
2025-10-10,44.38,44.41,44.31,44.35,36094,44.0524019861734,44.0821805364119,43.9829187022835,44.0226234359349,36362.4149371644,0.0,1.0
2025-10-13,44.465,44.4799,44.3309,44.38,33526,44.1367745451825,44.1515645584677,44.0036644256164,44.0524019861734,33775.3178695454,0.0,1.0
2025-10-14,44.5404,44.558,44.42,44.47,100186,44.2116179681153,44.2290880509219,44.0921067198248,44.1417376368889,100931.038479934,0.0,1.0
2025-10-15,44.535,44.66,44.51,44.58,55448,44.2062578290724,44.3303351217329,44.1814423705403,44.2509256544302,55860.3419802706,0.0,1.0
2025-10-16,44.6879,44.7,44.53,44.53,48100,44.3580291734547,44.3700398553842,44.201294737366,44.201294737366,48457.6981902145,0.0,1.0
2025-10-17,44.6358,44.6559,44.585,44.64,127389,44.3063137578738,44.3262653865336,44.2558887461366,44.3104827549072,128336.335026055,0.0,1.0
2025-10-20,44.7,44.7092,44.6671,44.69,19799,44.3700398553842,44.379171944124,44.337382711956,44.3601136719714,19946.2363091073,0.0,1.0
2025-10-21,44.77,44.811,44.75,44.76,56374,44.4395231392741,44.4802204912667,44.4196707724484,44.4295969558612,56793.2282281737,0.0,1.0
2025-10-22,44.783,44.7899,44.71,44.73,46821,44.4524271777108,44.4592762442656,44.3799660387971,44.3998184056227,47169.1868391691,0.0,1.0
2025-10-23,44.691,44.7599,44.685,44.74,46905,44.3611062903127,44.4294976940271,44.355150580265,44.4097445890356,47253.8115096052,0.0,1.0
2025-10-24,44.75,44.781,44.7001,44.78,45260,44.4196707724484,44.4504419410282,44.3701391172183,44.4494493226869,45596.578380231,0.0,1.0
2025-10-27,44.82,44.84,44.69,44.74,95031,44.4891540563383,44.5090064231639,44.3601136719714,44.4097445890356,95737.7030501929,0.0,1.0
2025-10-28,44.675,44.68,44.62,44.64,34365,44.5040433314575,44.5090241980867,44.4492537985369,44.4691772650535,34497.0088125636,0.16,1.0
2025-10-29,44.46,44.67,44.4401,44.67,47436,44.2898660664041,44.4990624648284,44.27004221722,44.4990624648284,47618.2194102361,0.0,1.0
2025-10-30,44.34,44.4,44.27,44.29,44308,44.1703252673044,44.2300956668542,44.1005931344963,44.1205166010129,44478.2035928144,0.0,1.0
2025-10-31,44.2609,44.38,44.2318,44.38,32803,44.0915279572313,44.2101722003377,44.0625393134496,44.2101722003377,32929.0085866004,0.0,1.0
2025-11-03,44.18,44.23,44.1,44.23,71293,44.0109375351716,44.0607462014631,43.9312436691052,44.0607462014631,71566.8630663202,0.0,1.0
2025-11-04,44.225,44.2695,44.1701,44.18,89022,44.055765334834,44.1000950478334,44.0010754192459,44.0109375351716,89363.9667834143,0.0,1.0
2025-11-05,44.07,44.18,44.06,44.18,37730,43.9013584693303,44.0109375351716,43.891396736072,44.0109375351716,37874.9350355892,0.0,1.0
2025-11-06,44.2509,44.26,44.219,44.22,31562,44.081566223973,44.090631401238,44.049788294879,44.0507844682048,31683.241441645,0.0,1.0
2025-11-07,44.2,44.2755,44.2,44.2,38656,44.0308610016882,44.1060720877884,44.0308610016882,44.0308610016882,38804.4921477799,0.0,1.0
2025-11-10,44.2176,44.24,44.15,44.23,49775,44.0483936522228,44.0707079347214,43.9810523353967,44.0607462014631,49966.2043836855,0.0,1.0
2025-11-11,44.3696,44.37,44.2901,44.33,28100,44.199811997749,44.2002104670793,44.1206162183455,44.1603635340461,28207.9426053553,0.0,1.0
2025-11-12,44.336,44.3699,44.3,44.32,53472,44.1663405740011,44.2001108497468,44.1304783342712,44.1504018007878,53677.4059428313,0.0,1.0
2025-11-13,44.18,44.27,44.17,44.23,70201,44.0109375351716,44.1005931344963,44.0009758019133,44.0607462014631,70470.6682860694,0.0,1.0
2025-11-14,44.1,44.24,44.09,44.24,65260,43.9312436691052,44.0707079347214,43.9212819358469,44.0707079347214,65510.6880578466,0.0,1.0
2025-11-17,44.115,44.18,44.1,44.12,57046,43.9461862689927,44.0109375351716,43.9312436691052,43.9511671356218,57265.1350129929,0.0,1.0
2025-11-18,44.145,44.209,44.095,44.18,50442,43.9760714687676,44.0398265616207,43.9262628024761,44.0109375351716,50635.7665800474,0.0,1.0
2025-11-19,44.125,44.21,44.1166,44.21,45420,43.956148002251,44.0408227349465,43.947780146314,44.0408227349465,45594.4752005423,0.0,1.0
2025-11-20,44.195,44.2446,44.17,44.2,46892,44.0258801350591,44.0752903320203,44.0009758019133,44.0308610016882,47072.1297028584,0.0,1.0
2025-11-21,44.2898,44.31,44.22,44.31,43692,44.1203173663478,44.1404400675295,44.0507844682048,44.1404400675295,43859.837306519,0.0,1.0
2025-11-24,44.255,44.27,44.1802,44.22,61785,44.255,44.27,44.1802,44.22,61785,0.17,1.0
2025-11-25,44.335,44.405,44.2843,44.29,60651,44.335,44.405,44.2843,44.29,60651,0.0,1.0
2025-11-26,44.44,44.4499,44.3,44.34,31512,44.44,44.4499,44.3,44.34,31512,0.0,1.0